[{"date":"2023-01-05","open":76.52,"high":77.07,"low":76.16,"close":76.2,"adjusted_close":76.2,"volume":1547},{"date":"2023-01-04","open":77.72,"high":77.72,"low":76.36,"close":76.36,"adjusted_close":76.36,"volume":810},{"date":"2023-01-03","open":78.17,"high":79.25,"low":77.9,"close":77.9,"adjusted_close":77.9,"volume":1954},{"date":"2023-01-02","open":77,"high":79.79,"low":74,"close":78.71,"adjusted_close":78.71,"volume":945},{"date":"2022-12-30","open":79.04,"high":79.08,"low":78.63,"close":78.77,"adjusted_close":78.77,"volume":2287},{"date":"2022-12-29","open":78.75,"high":78.83,"low":78.3,"close":78.57,"adjusted_close":78.57,"volume":4265},{"date":"2022-12-28","open":78.89,"high":79.2,"low":78.54,"close":78.54,"adjusted_close":78.54,"volume":663},{"date":"2022-12-27","open":78.4,"high":79.67,"low":78.4,"close":79.57,"adjusted_close":79.57,"volume":726},{"date":"2022-12-23","open":77.66,"high":78.6,"low":77.66,"close":78.4,"adjusted_close":78.4,"volume":18071},{"date":"2022-12-22","open":78.18,"high":78.58,"low":78.06,"close":78.06,"adjusted_close":78.06,"volume":444},{"date":"2022-12-21","open":77.5,"high":78.37,"low":77.5,"close":78.19,"adjusted_close":78.19,"volume":5950},{"date":"2022-12-20","open":76.77,"high":77.74,"low":76.77,"close":77.36,"adjusted_close":77.36,"volume":2242},{"date":"2022-12-19","open":77.14,"high":77.23,"low":76.82,"close":77.04,"adjusted_close":77.04,"volume":1998},{"date":"2022-12-16","open":77.17,"high":77.47,"low":76.87,"close":77.1,"adjusted_close":77.1,"volume":2776},{"date":"2022-12-15","open":78,"high":78.4,"low":77.52,"close":77.52,"adjusted_close":77.52,"volume":3001},{"date":"2022-12-14","open":77.98,"high":78.68,"low":77.86,"close":78.68,"adjusted_close":78.68,"volume":1558},{"date":"2022-12-13","open":77.62,"high":78.44,"low":77.16,"close":78.43,"adjusted_close":78.43,"volume":1671},{"date":"2022-12-12","open":76.38,"high":77.14,"low":76.38,"close":77.14,"adjusted_close":77.14,"volume":2792},{"date":"2022-12-09","open":77.04,"high":77.37,"low":76.96,"close":77.26,"adjusted_close":77.26,"volume":613},{"date":"2022-12-08","open":77.1,"high":77.82,"low":76.82,"close":76.86,"adjusted_close":76.86,"volume":4762},{"date":"2022-12-07","open":76.74,"high":77.43,"low":76.63,"close":76.88,"adjusted_close":76.88,"volume":1941},{"date":"2022-12-06","open":77.77,"high":78.11,"low":77.3,"close":77.33,"adjusted_close":77.33,"volume":6030},{"date":"2022-12-05","open":78.84,"high":79.34,"low":78.42,"close":78.42,"adjusted_close":78.42,"volume":13187},{"date":"2022-12-02","open":79,"high":79.09,"low":78.26,"close":79.06,"adjusted_close":79.06,"volume":2900},{"date":"2022-12-01","open":78.99,"high":79.76,"low":78.88,"close":79.62,"adjusted_close":79.62,"volume":2906},{"date":"2022-11-30","open":78.04,"high":79,"low":78.04,"close":78.84,"adjusted_close":78.84,"volume":4573},{"date":"2022-11-29","open":77.9,"high":78.24,"low":77.64,"close":77.67,"adjusted_close":77.67,"volume":3217},{"date":"2022-11-28","open":76.64,"high":76.97,"low":76.42,"close":76.79,"adjusted_close":76.79,"volume":2299},{"date":"2022-11-25","open":77.77,"high":78.74,"low":77.62,"close":77.62,"adjusted_close":77.62,"volume":2307},{"date":"2022-11-24","open":77.5,"high":78.52,"low":77.34,"close":77.87,"adjusted_close":77.87,"volume":818},{"date":"2022-11-23","open":78.27,"high":78.27,"low":77.36,"close":77.55,"adjusted_close":77.55,"volume":4348},{"date":"2022-11-22","open":77.62,"high":78.48,"low":77.47,"close":78.27,"adjusted_close":78.27,"volume":1401},{"date":"2022-11-21","open":77.7,"high":77.7,"low":76.45,"close":76.6,"adjusted_close":76.6,"volume":1969},{"date":"2022-11-18","open":78.34,"high":78.34,"low":77.64,"close":77.64,"adjusted_close":77.64,"volume":3221},{"date":"2022-11-17","open":78.62,"high":78.78,"low":77.79,"close":77.93,"adjusted_close":77.93,"volume":2688},{"date":"2022-11-16","open":80,"high":80.08,"low":79.04,"close":79.16,"adjusted_close":79.16,"volume":3908},{"date":"2022-11-15","open":79.82,"high":79.93,"low":79.39,"close":79.92,"adjusted_close":79.92,"volume":2850},{"date":"2022-11-14","open":80.17,"high":80.25,"low":79.42,"close":79.79,"adjusted_close":79.79,"volume":4024},{"date":"2022-11-11","open":79.97,"high":80.19,"low":79.76,"close":79.88,"adjusted_close":79.88,"volume":2443},{"date":"2022-11-10","open":77.79,"high":78.65,"low":77.4,"close":78.65,"adjusted_close":78.65,"volume":1889},{"date":"2022-11-09","open":78.52,"high":78.54,"low":78.13,"close":78.32,"adjusted_close":78.32,"volume":1892},{"date":"2022-11-08","open":78.96,"high":79.39,"low":78.62,"close":79.33,"adjusted_close":79.33,"volume":2678},{"date":"2022-11-07","open":79,"high":79.44,"low":78.88,"close":79.44,"adjusted_close":79.44,"volume":2369},{"date":"2022-11-04","open":78.1,"high":79.3,"low":78.07,"close":79.21,"adjusted_close":79.21,"volume":3918},{"date":"2022-11-03","open":76.8,"high":77.02,"low":76.46,"close":77.02,"adjusted_close":77.02,"volume":547},{"date":"2022-11-02","open":76.73,"high":77.3,"low":76.66,"close":77.3,"adjusted_close":77.3,"volume":1200},{"date":"2022-11-01","open":76.26,"high":76.9,"low":76.26,"close":76.88,"adjusted_close":76.88,"volume":1537},{"date":"2022-10-31","open":75.6,"high":75.93,"low":75.5,"close":75.67,"adjusted_close":75.67,"volume":2675},{"date":"2022-10-28","open":75.85,"high":76.37,"low":75.33,"close":75.6,"adjusted_close":75.6,"volume":1073},{"date":"2022-10-27","open":76.95,"high":77.14,"low":76.54,"close":76.83,"adjusted_close":76.83,"volume":1271},{"date":"2022-10-26","open":75.79,"high":77.03,"low":75.79,"close":76.97,"adjusted_close":76.97,"volume":1310},{"date":"2022-10-25","open":75.19,"high":75.98,"low":74.83,"close":75.77,"adjusted_close":75.77,"volume":976},{"date":"2022-10-24","open":75.69,"high":75.69,"low":75.08,"close":75.47,"adjusted_close":75.47,"volume":2757},{"date":"2022-10-21","open":74.88,"high":75.5,"low":74.88,"close":75.41,"adjusted_close":75.41,"volume":2926},{"date":"2022-10-20","open":75.81,"high":75.96,"low":75.64,"close":75.9,"adjusted_close":75.9,"volume":1401},{"date":"2022-10-19","open":75.19,"high":75.2,"low":74.73,"close":74.95,"adjusted_close":74.95,"volume":2318},{"date":"2022-10-18","open":75.95,"high":76.07,"low":74.84,"close":74.84,"adjusted_close":74.84,"volume":753},{"date":"2022-10-17","open":76.16,"high":76.66,"low":75.91,"close":76.02,"adjusted_close":76.02,"volume":1502},{"date":"2022-10-14","open":77.19,"high":77.19,"low":76.19,"close":76.19,"adjusted_close":76.19,"volume":1522},{"date":"2022-10-13","open":76.67,"high":77.07,"low":76.15,"close":76.9,"adjusted_close":76.9,"volume":2554},{"date":"2022-10-12","open":76.84,"high":76.97,"low":76.35,"close":76.55,"adjusted_close":76.55,"volume":2432},{"date":"2022-10-11","open":76.62,"high":77.26,"low":76.3,"close":76.76,"adjusted_close":76.76,"volume":2389},{"date":"2022-10-10","open":77.95,"high":78.3,"low":77.57,"close":77.69,"adjusted_close":77.69,"volume":417},{"date":"2022-10-07","open":77.31,"high":77.82,"low":77.23,"close":77.57,"adjusted_close":77.57,"volume":2211},{"date":"2022-10-06","open":77.39,"high":77.87,"low":76.88,"close":77.22,"adjusted_close":77.22,"volume":1336},{"date":"2022-10-05","open":76.84,"high":77.03,"low":75.91,"close":77.03,"adjusted_close":77.03,"volume":4313},{"date":"2022-10-04","open":75.49,"high":76.45,"low":75.06,"close":76.45,"adjusted_close":76.45,"volume":2400},{"date":"2022-10-03","open":74.34,"high":74.87,"low":74.19,"close":74.25,"adjusted_close":74.25,"volume":6151},{"date":"2022-09-30","open":74.95,"high":75.22,"low":74.15,"close":74.51,"adjusted_close":74.51,"volume":1399},{"date":"2022-09-29","open":73.98,"high":75.15,"low":73.65,"close":74.59,"adjusted_close":74.59,"volume":3235},{"date":"2022-09-28","open":71.86,"high":73.91,"low":71.86,"close":73.52,"adjusted_close":73.52,"volume":2782},{"date":"2022-09-27","open":73.58,"high":73.71,"low":73.25,"close":73.32,"adjusted_close":73.32,"volume":4514},{"date":"2022-09-26","open":73.75,"high":74.57,"low":73.56,"close":73.65,"adjusted_close":73.65,"volume":26401},{"date":"2022-09-23","open":75.97,"high":75.97,"low":74.29,"close":74.49,"adjusted_close":74.49,"volume":958},{"date":"2022-09-22","open":76.65,"high":77.32,"low":76.65,"close":76.88,"adjusted_close":76.88,"volume":4046},{"date":"2022-09-21","open":77.53,"high":77.88,"low":76.46,"close":76.46,"adjusted_close":76.46,"volume":1251},{"date":"2022-09-20","open":77.07,"high":77.13,"low":76.83,"close":76.97,"adjusted_close":76.97,"volume":1125},{"date":"2022-09-19","open":76.57,"high":76.7,"low":76.06,"close":76.51,"adjusted_close":76.51,"volume":3399},{"date":"2022-09-16","open":78.58,"high":78.58,"low":78.58,"close":78.58,"adjusted_close":78.58,"volume":6557},{"date":"2022-09-15","open":78.58,"high":78.58,"low":78.58,"close":78.58,"adjusted_close":78.58,"volume":1876},{"date":"2022-09-14","open":78.58,"high":78.58,"low":78.58,"close":78.58,"adjusted_close":78.58,"volume":2175},{"date":"2022-09-13","open":79,"high":79.7,"low":78.16,"close":78.41,"adjusted_close":78.41,"volume":2715},{"date":"2022-09-12","open":77.76,"high":78.58,"low":77.76,"close":78.58,"adjusted_close":78.58,"volume":1631},{"date":"2022-09-09","open":76.9,"high":77.27,"low":76.9,"close":77.27,"adjusted_close":77.27,"volume":1540},{"date":"2022-09-08","open":76.23,"high":76.32,"low":75.74,"close":75.93,"adjusted_close":75.93,"volume":3410},{"date":"2022-09-07","open":76.14,"high":77.07,"low":75.94,"close":75.94,"adjusted_close":75.94,"volume":3742},{"date":"2022-09-06","open":77.49,"high":78.16,"low":76.66,"close":76.66,"adjusted_close":76.66,"volume":2094},{"date":"2022-09-05","open":78.44,"high":78.44,"low":77,"close":77.53,"adjusted_close":77.53,"volume":2569},{"date":"2022-09-02","open":76.8,"high":77.18,"low":76.79,"close":77.18,"adjusted_close":77.18,"volume":2241},{"date":"2022-09-01","open":77.57,"high":77.57,"low":76.72,"close":76.72,"adjusted_close":76.72,"volume":2803},{"date":"2022-08-31","open":79.82,"high":79.82,"low":78.36,"close":78.58,"adjusted_close":78.58,"volume":1853},{"date":"2022-08-30","open":80.38,"high":80.56,"low":79.14,"close":79.14,"adjusted_close":79.14,"volume":1663},{"date":"2022-08-29","open":81.48,"high":81.48,"low":79.56,"close":80.96,"adjusted_close":80.96,"volume":766},{"date":"2022-08-26","open":80.33,"high":80.78,"low":80.31,"close":80.36,"adjusted_close":80.36,"volume":1567},{"date":"2022-08-25","open":80.93,"high":80.96,"low":80.31,"close":80.42,"adjusted_close":80.42,"volume":4514},{"date":"2022-08-24","open":80.56,"high":80.75,"low":80,"close":80.19,"adjusted_close":80.19,"volume":1351},{"date":"2022-08-23","open":79.4,"high":80.61,"low":79.4,"close":80.37,"adjusted_close":80.37,"volume":9012},{"date":"2022-08-22","open":78.76,"high":79.15,"low":78.38,"close":78.84,"adjusted_close":78.84,"volume":1981},{"date":"2022-08-19","open":78.47,"high":78.79,"low":77.85,"close":78.79,"adjusted_close":78.79,"volume":13326},{"date":"2022-08-18","open":78.1,"high":78.86,"low":78.06,"close":78.86,"adjusted_close":78.86,"volume":2341},{"date":"2022-08-17","open":78.7,"high":78.71,"low":78.28,"close":78.28,"adjusted_close":78.28,"volume":2049},{"date":"2022-08-16","open":78.77,"high":79.48,"low":78.65,"close":78.65,"adjusted_close":78.65,"volume":1211},{"date":"2022-08-12","open":80.31,"high":80.68,"low":79.77,"close":79.95,"adjusted_close":79.95,"volume":1536},{"date":"2022-08-11","open":79.4,"high":80.16,"low":79.4,"close":80.16,"adjusted_close":80.16,"volume":2081},{"date":"2022-08-10","open":78.18,"high":78.99,"low":77.64,"close":78.86,"adjusted_close":78.86,"volume":2724},{"date":"2022-08-09","open":77.52,"high":78.75,"low":77.15,"close":77.85,"adjusted_close":77.85,"volume":28851},{"date":"2022-08-08","open":76.75,"high":77.69,"low":76.57,"close":77.69,"adjusted_close":77.69,"volume":2056},{"date":"2022-08-05","open":77.54,"high":77.55,"low":76.25,"close":77.18,"adjusted_close":77.18,"volume":8271},{"date":"2022-08-04","open":77.02,"high":77.22,"low":76.77,"close":76.9,"adjusted_close":76.9,"volume":2112},{"date":"2022-08-03","open":77.37,"high":78.29,"low":76.96,"close":77.01,"adjusted_close":77.01,"volume":3633},{"date":"2022-08-02","open":77.8,"high":77.96,"low":77.24,"close":77.45,"adjusted_close":77.45,"volume":12841},{"date":"2022-08-01","open":79.4,"high":80.79,"low":77.26,"close":77.34,"adjusted_close":77.34,"volume":2644},{"date":"2022-07-29","open":78.71,"high":79.8,"low":78.71,"close":79.8,"adjusted_close":79.8,"volume":1908},{"date":"2022-07-28","open":77.71,"high":79,"low":77.71,"close":78.68,"adjusted_close":78.68,"volume":4331},{"date":"2022-07-27","open":76.81,"high":77.9,"low":76.81,"close":77.63,"adjusted_close":77.63,"volume":1451},{"date":"2022-07-26","open":77.01,"high":77.51,"low":76.84,"close":76.95,"adjusted_close":76.95,"volume":1853},{"date":"2022-07-25","open":75.69,"high":76.34,"low":75.32,"close":76.33,"adjusted_close":76.33,"volume":1792},{"date":"2022-07-22","open":75.7,"high":76.53,"low":75.17,"close":76.47,"adjusted_close":76.47,"volume":1693},{"date":"2022-07-21","open":76.11,"high":76.34,"low":75.1,"close":75.6,"adjusted_close":75.6,"volume":2830},{"date":"2022-07-20","open":76.26,"high":76.91,"low":76.26,"close":76.64,"adjusted_close":76.64,"volume":1355},{"date":"2022-07-19","open":76.6,"high":76.76,"low":75.78,"close":76.26,"adjusted_close":76.26,"volume":3005},{"date":"2022-07-18","open":76.06,"high":77.16,"low":75.85,"close":77.08,"adjusted_close":77.08,"volume":1721},{"date":"2022-07-15","open":73.77,"high":74.81,"low":73.57,"close":74.81,"adjusted_close":74.81,"volume":7694},{"date":"2022-07-14","open":74.91,"high":75.08,"low":73.05,"close":74.06,"adjusted_close":74.06,"volume":13263},{"date":"2022-07-13","open":75.2,"high":75.77,"low":74.59,"close":75.53,"adjusted_close":75.53,"volume":4400},{"date":"2022-07-12","open":76.92,"high":77.29,"low":75.16,"close":75.43,"adjusted_close":75.43,"volume":5353},{"date":"2022-07-11","open":77.99,"high":78.22,"low":77.41,"close":77.57,"adjusted_close":77.57,"volume":1796},{"date":"2022-07-08","open":76.66,"high":77.64,"low":76.3,"close":77.64,"adjusted_close":77.64,"volume":1641},{"date":"2022-07-07","open":75.11,"high":77.02,"low":75.01,"close":76.8,"adjusted_close":76.8,"volume":9382},{"date":"2022-07-06","open":75.43,"high":76.08,"low":74.11,"close":74.57,"adjusted_close":74.57,"volume":16501},{"date":"2022-07-05","open":79.29,"high":79.59,"low":75.38,"close":76.07,"adjusted_close":76.07,"volume":2890},{"date":"2022-07-04","open":79.1,"high":79.76,"low":77.89,"close":79,"adjusted_close":79,"volume":3488},{"date":"2022-07-01","open":78.66,"high":80.31,"low":77.93,"close":79.12,"adjusted_close":79.12,"volume":11435},{"date":"2022-06-30","open":81.32,"high":81.68,"low":79.76,"close":80.51,"adjusted_close":80.51,"volume":2200},{"date":"2022-06-29","open":82.03,"high":83.11,"low":81.92,"close":82.24,"adjusted_close":82.24,"volume":5782},{"date":"2022-06-28","open":82.28,"high":82.6,"low":81.87,"close":81.94,"adjusted_close":81.94,"volume":3086},{"date":"2022-06-27","open":81.13,"high":81.63,"low":80.95,"close":81.63,"adjusted_close":81.63,"volume":3961},{"date":"2022-06-24","open":80.72,"high":81.8,"low":80.26,"close":81.8,"adjusted_close":81.8,"volume":8879},{"date":"2022-06-23","open":82.58,"high":82.8,"low":81.73,"close":81.78,"adjusted_close":81.78,"volume":4860},{"date":"2022-06-22","open":83.25,"high":83.83,"low":82.72,"close":83.59,"adjusted_close":83.59,"volume":12530},{"date":"2022-06-21","open":85.18,"high":85.7,"low":84.92,"close":85.42,"adjusted_close":85.42,"volume":9378},{"date":"2022-06-20","open":85.1,"high":86.02,"low":84.32,"close":85.07,"adjusted_close":85.07,"volume":2145},{"date":"2022-06-17","open":86.7,"high":87.4,"low":85.16,"close":85.16,"adjusted_close":85.16,"volume":2928},{"date":"2022-06-16","open":86.43,"high":86.61,"low":85.79,"close":86.2,"adjusted_close":86.2,"volume":4232},{"date":"2022-06-15","open":86.46,"high":86.85,"low":86.16,"close":86.7,"adjusted_close":86.7,"volume":5232},{"date":"2022-06-14","open":87.71,"high":87.97,"low":87.11,"close":87.11,"adjusted_close":87.11,"volume":10148},{"date":"2022-06-13","open":88.19,"high":88.19,"low":86.88,"close":87.18,"adjusted_close":87.18,"volume":10512},{"date":"2022-06-10","open":89.7,"high":89.7,"low":88.4,"close":88.47,"adjusted_close":88.47,"volume":2051},{"date":"2022-06-09","open":89.14,"high":89.77,"low":89.14,"close":89.77,"adjusted_close":89.77,"volume":1252},{"date":"2022-06-08","open":89.06,"high":90.12,"low":89.06,"close":90.12,"adjusted_close":90.12,"volume":2138},{"date":"2022-06-07","open":86.9,"high":89.75,"low":86.9,"close":89.13,"adjusted_close":89.13,"volume":15170},{"date":"2022-06-06","open":88.89,"high":89.76,"low":88.89,"close":88.9,"adjusted_close":88.9,"volume":1586},{"date":"2022-06-03","open":89.27,"high":89.27,"low":87.03,"close":88.59,"adjusted_close":88.59,"volume":2469},{"date":"2022-06-02","open":87,"high":88.55,"low":86.96,"close":88.55,"adjusted_close":88.55,"volume":2879},{"date":"2022-06-01","open":87.6,"high":87.79,"low":87.02,"close":87.03,"adjusted_close":87.03,"volume":7159},{"date":"2022-05-31","open":88.65,"high":89.03,"low":87.7,"close":87.9,"adjusted_close":87.9,"volume":3270},{"date":"2022-05-30","open":88.06,"high":88.5,"low":87.89,"close":88.02,"adjusted_close":88.02,"volume":5860},{"date":"2022-05-27","open":87.25,"high":87.83,"low":87.12,"close":87.83,"adjusted_close":87.83,"volume":1758},{"date":"2022-05-26","open":86.28,"high":87.42,"low":86.13,"close":87.42,"adjusted_close":87.42,"volume":1830},{"date":"2022-05-25","open":86.5,"high":86.5,"low":86.12,"close":86.42,"adjusted_close":86.42,"volume":1654},{"date":"2022-05-24","open":86.07,"high":86.86,"low":86.07,"close":86.45,"adjusted_close":86.45,"volume":2939},{"date":"2022-05-23","open":86.54,"high":86.77,"low":86.21,"close":86.77,"adjusted_close":86.77,"volume":3481},{"date":"2022-05-20","open":86.11,"high":86.51,"low":86,"close":86.32,"adjusted_close":86.32,"volume":3618},{"date":"2022-05-19","open":85.17,"high":86.07,"low":84.29,"close":86.07,"adjusted_close":86.07,"volume":2023},{"date":"2022-05-18","open":86.19,"high":86.73,"low":85.22,"close":85.22,"adjusted_close":85.22,"volume":2306},{"date":"2022-05-17","open":86.4,"high":87.25,"low":86.4,"close":87.11,"adjusted_close":87.11,"volume":9433},{"date":"2022-05-16","open":85.15,"high":86.12,"low":85.15,"close":86.07,"adjusted_close":86.07,"volume":2577},{"date":"2022-05-13","open":84.77,"high":84.94,"low":84.45,"close":84.83,"adjusted_close":84.83,"volume":3635},{"date":"2022-05-12","open":83.9,"high":84.25,"low":83.18,"close":84.25,"adjusted_close":84.25,"volume":3530},{"date":"2022-05-11","open":83.63,"high":84.8,"low":83.57,"close":84.57,"adjusted_close":84.57,"volume":3342},{"date":"2022-05-10","open":83.65,"high":83.95,"low":82.96,"close":83.2,"adjusted_close":83.2,"volume":3867},{"date":"2022-05-09","open":85.88,"high":85.88,"low":83.38,"close":83.4,"adjusted_close":83.4,"volume":4354},{"date":"2022-05-06","open":86.33,"high":86.81,"low":85.97,"close":86.55,"adjusted_close":86.55,"volume":4501},{"date":"2022-05-05","open":86.95,"high":87.39,"low":86.36,"close":86.36,"adjusted_close":86.36,"volume":5569},{"date":"2022-05-04","open":85.3,"high":86.24,"low":85.3,"close":86.05,"adjusted_close":86.05,"volume":2006},{"date":"2022-05-03","open":85.83,"high":86.06,"low":85.15,"close":85.15,"adjusted_close":85.15,"volume":4972},{"date":"2022-05-02","open":85.63,"high":86.12,"low":84.49,"close":85.38,"adjusted_close":85.38,"volume":6749},{"date":"2022-04-29","open":87.01,"high":87.31,"low":86.64,"close":86.64,"adjusted_close":86.64,"volume":3031},{"date":"2022-04-28","open":86.36,"high":86.74,"low":85.98,"close":86.41,"adjusted_close":86.41,"volume":2313},{"date":"2022-04-27","open":86.1,"high":86.6,"low":86.1,"close":86.26,"adjusted_close":86.26,"volume":1973},{"date":"2022-04-26","open":86.04,"high":86.32,"low":85.49,"close":86.21,"adjusted_close":86.21,"volume":1512},{"date":"2022-04-25","open":85.45,"high":85.59,"low":84.5,"close":84.5,"adjusted_close":84.5,"volume":5433},{"date":"2022-04-22","open":88.32,"high":88.32,"low":87.19,"close":87.36,"adjusted_close":87.36,"volume":2210},{"date":"2022-04-21","open":88.39,"high":88.61,"low":87.97,"close":88.33,"adjusted_close":88.33,"volume":893},{"date":"2022-04-20","open":88.29,"high":88.46,"low":87.8,"close":88.11,"adjusted_close":88.11,"volume":7752},{"date":"2022-04-19","open":90,"high":90,"low":87.89,"close":87.89,"adjusted_close":87.89,"volume":3879},{"date":"2022-04-14","open":88.07,"high":88.52,"low":88.07,"close":88.35,"adjusted_close":88.35,"volume":6341},{"date":"2022-04-13","open":87.29,"high":88.05,"low":87.29,"close":87.93,"adjusted_close":87.93,"volume":2811},{"date":"2022-04-12","open":86.78,"high":87.78,"low":86.42,"close":87.78,"adjusted_close":87.78,"volume":1922},{"date":"2022-04-11","open":86.29,"high":86.29,"low":85.43,"close":85.53,"adjusted_close":85.53,"volume":4345},{"date":"2022-04-08","open":85.98,"high":86.23,"low":85.59,"close":86.11,"adjusted_close":86.11,"volume":4226},{"date":"2022-04-07","open":85.71,"high":85.71,"low":84.8,"close":85.13,"adjusted_close":85.13,"volume":1632},{"date":"2022-04-06","open":86.53,"high":86.79,"low":85.52,"close":85.52,"adjusted_close":85.52,"volume":1539},{"date":"2022-04-05","open":86.86,"high":87.1,"low":86.39,"close":86.4,"adjusted_close":86.4,"volume":3624},{"date":"2022-04-04","open":85.5,"high":86.49,"low":85.2,"close":86.27,"adjusted_close":86.27,"volume":5097},{"date":"2022-04-01","open":84.48,"high":85.27,"low":84.07,"close":85.27,"adjusted_close":85.27,"volume":1383},{"date":"2022-03-31","open":85.25,"high":85.82,"low":84.8,"close":85.55,"adjusted_close":85.55,"volume":1508},{"date":"2022-03-30","open":85.44,"high":86.31,"low":84.94,"close":85.7,"adjusted_close":85.7,"volume":3925},{"date":"2022-03-29","open":85.44,"high":85.73,"low":83.2,"close":84.19,"adjusted_close":84.19,"volume":9727},{"date":"2022-03-28","open":87.3,"high":87.6,"low":85.37,"close":85.64,"adjusted_close":85.64,"volume":5370},{"date":"2022-03-25","open":87.56,"high":87.85,"low":86.28,"close":87.34,"adjusted_close":87.34,"volume":15710},{"date":"2022-03-24","open":87.59,"high":88.39,"low":87.11,"close":87.55,"adjusted_close":87.55,"volume":3100},{"date":"2022-03-23","open":85.7,"high":87.68,"low":85.31,"close":87.01,"adjusted_close":87.01,"volume":7391},{"date":"2022-03-22","open":85.41,"high":85.69,"low":84.26,"close":84.81,"adjusted_close":84.81,"volume":4019},{"date":"2022-03-21","open":84.2,"high":85.49,"low":83.76,"close":85.24,"adjusted_close":85.24,"volume":3286},{"date":"2022-03-18","open":84.79,"high":84.79,"low":81.13,"close":81.13,"adjusted_close":81.13,"volume":1455},{"date":"2022-03-17","open":80.51,"high":84.64,"low":80.51,"close":84.64,"adjusted_close":84.64,"volume":6320},{"date":"2022-03-16","open":81.27,"high":83.1,"low":80.5,"close":81.2,"adjusted_close":81.2,"volume":6478},{"date":"2022-03-15","open":82.7,"high":82.7,"low":79.59,"close":81.32,"adjusted_close":81.32,"volume":9131},{"date":"2022-03-14","open":84,"high":84,"low":81.57,"close":82.32,"adjusted_close":82.32,"volume":2910},{"date":"2022-03-11","open":84,"high":85.44,"low":81.74,"close":83.63,"adjusted_close":83.63,"volume":50616},{"date":"2022-03-10","open":86,"high":87.37,"low":82.58,"close":84.04,"adjusted_close":84.04,"volume":10445},{"date":"2022-03-09","open":89.01,"high":90.76,"low":83.52,"close":85.1,"adjusted_close":85.1,"volume":54540},{"date":"2022-03-08","open":92.45,"high":94.09,"low":85.8,"close":89.13,"adjusted_close":89.13,"volume":30247},{"date":"2022-03-07","open":90,"high":90.55,"low":86.7,"close":88.68,"adjusted_close":88.68,"volume":18150},{"date":"2022-03-04","open":84.29,"high":86.23,"low":83.45,"close":85.72,"adjusted_close":85.72,"volume":3444},{"date":"2022-03-03","open":84.15,"high":85,"low":82.87,"close":83.81,"adjusted_close":83.81,"volume":4374},{"date":"2022-03-02","open":80.96,"high":82.8,"low":80.96,"close":82,"adjusted_close":82,"volume":11238},{"date":"2022-03-01","open":79.02,"high":80.72,"low":79.02,"close":80.68,"adjusted_close":80.68,"volume":7584},{"date":"2022-02-28","open":78.89,"high":78.89,"low":78.06,"close":78.16,"adjusted_close":78.16,"volume":18843},{"date":"2022-02-25","open":78.68,"high":78.68,"low":76.95,"close":77.01,"adjusted_close":77.01,"volume":24703},{"date":"2022-02-24","open":79.38,"high":82.2,"low":79.38,"close":79.5,"adjusted_close":79.5,"volume":8698},{"date":"2022-02-23","open":77.8,"high":78.28,"low":77.6,"close":78.04,"adjusted_close":78.04,"volume":6434},{"date":"2022-02-22","open":78.03,"high":78.3,"low":77.5,"close":77.58,"adjusted_close":77.58,"volume":10993},{"date":"2022-02-21","open":76.64,"high":77.43,"low":76.64,"close":77.15,"adjusted_close":77.15,"volume":6563},{"date":"2022-02-18","open":76.53,"high":76.72,"low":76.1,"close":76.68,"adjusted_close":76.68,"volume":3256},{"date":"2022-02-17","open":76.58,"high":76.68,"low":76.16,"close":76.39,"adjusted_close":76.39,"volume":8208},{"date":"2022-02-16","open":76.46,"high":76.77,"low":76.21,"close":76.69,"adjusted_close":76.69,"volume":3291},{"date":"2022-02-15","open":76.26,"high":76.38,"low":75.41,"close":75.75,"adjusted_close":75.75,"volume":18474},{"date":"2022-02-14","open":76.49,"high":76.53,"low":75.83,"close":76.26,"adjusted_close":76.26,"volume":13270},{"date":"2022-02-11","open":75.65,"high":76.1,"low":75.57,"close":75.71,"adjusted_close":75.71,"volume":8092},{"date":"2022-02-10","open":76.41,"high":77,"low":76.28,"close":76.74,"adjusted_close":76.74,"volume":7631},{"date":"2022-02-09","open":75.09,"high":76.19,"low":75.08,"close":76.11,"adjusted_close":76.11,"volume":6828},{"date":"2022-02-08","open":75.43,"high":75.44,"low":74.92,"close":74.94,"adjusted_close":74.94,"volume":10531},{"date":"2022-02-07","open":75.53,"high":75.78,"low":75.24,"close":75.69,"adjusted_close":75.69,"volume":7143},{"date":"2022-02-04","open":75.3,"high":75.48,"low":74.92,"close":75.23,"adjusted_close":75.23,"volume":10144},{"date":"2022-02-03","open":74.54,"high":74.74,"low":74.18,"close":74.68,"adjusted_close":74.68,"volume":6070},{"date":"2022-02-02","open":74.46,"high":75.11,"low":74.41,"close":74.41,"adjusted_close":74.41,"volume":1624},{"date":"2022-02-01","open":73.83,"high":74.41,"low":73.74,"close":74.41,"adjusted_close":74.41,"volume":11800},{"date":"2022-01-31","open":74.24,"high":74.24,"low":73.58,"close":73.63,"adjusted_close":73.63,"volume":873},{"date":"2022-01-28","open":73.94,"high":73.97,"low":73.57,"close":73.8,"adjusted_close":73.8,"volume":18262},{"date":"2022-01-27","open":73.56,"high":74.11,"low":73.56,"close":73.74,"adjusted_close":73.74,"volume":1338},{"date":"2022-01-26","open":73.77,"high":74,"low":73.74,"close":73.92,"adjusted_close":73.92,"volume":3534},{"date":"2022-01-25","open":72.72,"high":73.27,"low":72.72,"close":73.27,"adjusted_close":73.27,"volume":2789},{"date":"2022-01-24","open":73.42,"high":73.44,"low":72.06,"close":72.36,"adjusted_close":72.36,"volume":33392},{"date":"2022-01-21","open":73.34,"high":73.64,"low":73.18,"close":73.5,"adjusted_close":73.5,"volume":955},{"date":"2022-01-20","open":73.44,"high":73.93,"low":73.31,"close":73.92,"adjusted_close":73.92,"volume":1869},{"date":"2022-01-19","open":72.6,"high":73.36,"low":72.6,"close":73.36,"adjusted_close":73.36,"volume":687},{"date":"2022-01-18","open":72.42,"high":72.6,"low":72.24,"close":72.39,"adjusted_close":72.39,"volume":1841},{"date":"2022-01-17","open":72.2,"high":72.31,"low":71.82,"close":72.15,"adjusted_close":72.15,"volume":714},{"date":"2022-01-14","open":71.93,"high":72.1,"low":71.68,"close":71.9,"adjusted_close":71.9,"volume":267},{"date":"2022-01-13","open":72.1,"high":72.1,"low":71.51,"close":71.76,"adjusted_close":71.76,"volume":4690},{"date":"2022-01-12","open":71.82,"high":72.18,"low":71.8,"close":72.18,"adjusted_close":72.18,"volume":1849},{"date":"2022-01-11","open":70.74,"high":71.41,"low":70.65,"close":71.41,"adjusted_close":71.41,"volume":909},{"date":"2022-01-10","open":70.82,"high":71.02,"low":70.17,"close":70.44,"adjusted_close":70.44,"volume":603},{"date":"2022-01-07","open":70.56,"high":70.85,"low":70.56,"close":70.68,"adjusted_close":70.68,"volume":720},{"date":"2022-01-06","open":70.59,"high":70.59,"low":70.41,"close":70.41,"adjusted_close":70.41,"volume":12},{"date":"2022-01-05","open":70.62,"high":70.91,"low":70.46,"close":70.91,"adjusted_close":70.91,"volume":2199},{"date":"2022-01-04","open":69.91,"high":70.88,"low":69.91,"close":70.43,"adjusted_close":70.43,"volume":148},{"date":"2022-01-03","open":69.82,"high":70,"low":69.49,"close":69.59,"adjusted_close":69.59,"volume":754},{"date":"2021-12-30","open":70.28,"high":70.28,"low":69.91,"close":69.91,"adjusted_close":69.91,"volume":963},{"date":"2021-12-29","open":69.54,"high":69.96,"low":69.54,"close":69.81,"adjusted_close":69.81,"volume":1023},{"date":"2021-12-28","open":69.65,"high":70.69,"low":69.65,"close":70.03,"adjusted_close":70.03,"volume":3466},{"date":"2021-12-27","open":69.4,"high":70.11,"low":68.88,"close":70.11,"adjusted_close":70.11,"volume":461},{"date":"2021-12-23","open":68.98,"high":69.23,"low":68.93,"close":69.18,"adjusted_close":69.18,"volume":7800},{"date":"2021-12-22","open":68.34,"high":68.84,"low":68.28,"close":68.81,"adjusted_close":68.81,"volume":4600},{"date":"2021-12-21","open":67.13,"high":67.93,"low":67.08,"close":67.93,"adjusted_close":67.93,"volume":10929},{"date":"2021-12-20","open":66.62,"high":66.8,"low":66.55,"close":66.6,"adjusted_close":66.6,"volume":607},{"date":"2021-12-17","open":68.1,"high":68.1,"low":67.67,"close":67.88,"adjusted_close":67.88,"volume":938},{"date":"2021-12-16","open":67.69,"high":68.24,"low":67.68,"close":68.15,"adjusted_close":68.15,"volume":5299},{"date":"2021-12-15","open":67.24,"high":67.27,"low":66.8,"close":66.8,"adjusted_close":66.8,"volume":1629},{"date":"2021-12-14","open":67.91,"high":67.91,"low":67.38,"close":67.58,"adjusted_close":67.58,"volume":1006},{"date":"2021-12-13","open":68.14,"high":68.24,"low":67.77,"close":67.95,"adjusted_close":67.95,"volume":959},{"date":"2021-12-10","open":67.77,"high":68.06,"low":67.75,"close":67.9,"adjusted_close":67.9,"volume":805},{"date":"2021-12-09","open":68.21,"high":68.21,"low":67.8,"close":67.84,"adjusted_close":67.84,"volume":774},{"date":"2021-12-08","open":68.02,"high":68.21,"low":68.02,"close":68.21,"adjusted_close":68.21,"volume":1134},{"date":"2021-12-07","open":67.51,"high":67.95,"low":67.46,"close":67.81,"adjusted_close":67.81,"volume":7365},{"date":"2021-12-06","open":66.64,"high":66.84,"low":66.41,"close":66.71,"adjusted_close":66.71,"volume":1279},{"date":"2021-12-03","open":66.81,"high":67.19,"low":66.7,"close":66.83,"adjusted_close":66.83,"volume":35666},{"date":"2021-12-02","open":66.28,"high":66.54,"low":65.64,"close":66.29,"adjusted_close":66.29,"volume":3913},{"date":"2021-12-01","open":66.88,"high":67.03,"low":66.42,"close":66.72,"adjusted_close":66.72,"volume":2943},{"date":"2021-11-30","open":67.24,"high":67.3,"low":66.45,"close":66.71,"adjusted_close":66.71,"volume":13407},{"date":"2021-11-29","open":68.5,"high":69.11,"low":67.83,"close":67.99,"adjusted_close":67.99,"volume":2429},{"date":"2021-11-26","open":69.62,"high":69.62,"low":67.02,"close":67.53,"adjusted_close":67.53,"volume":4034},{"date":"2021-11-25","open":71.17,"high":71.17,"low":70.6,"close":70.6,"adjusted_close":70.6,"volume":1294},{"date":"2021-11-24","open":70.65,"high":70.94,"low":70.61,"close":70.82,"adjusted_close":70.82,"volume":7256},{"date":"2021-11-23","open":69.8,"high":70.27,"low":69.76,"close":70.27,"adjusted_close":70.27,"volume":459},{"date":"2021-11-22","open":69.53,"high":69.97,"low":69.41,"close":69.97,"adjusted_close":69.97,"volume":184},{"date":"2021-11-19","open":70.18,"high":70.18,"low":69.11,"close":69.5,"adjusted_close":69.5,"volume":1641},{"date":"2021-11-18","open":69.51,"high":69.85,"low":69.51,"close":69.75,"adjusted_close":69.75,"volume":587},{"date":"2021-11-17","open":69.89,"high":70.15,"low":69.67,"close":69.97,"adjusted_close":69.97,"volume":632},{"date":"2021-11-16","open":70.24,"high":70.43,"low":69.88,"close":69.94,"adjusted_close":69.94,"volume":1658},{"date":"2021-11-15","open":69.92,"high":70.02,"low":69.73,"close":69.95,"adjusted_close":69.95,"volume":8926},{"date":"2021-11-12","open":69.76,"high":70.17,"low":69.52,"close":70.17,"adjusted_close":70.17,"volume":3566},{"date":"2021-11-11","open":69.69,"high":70.1,"low":69.65,"close":69.9,"adjusted_close":69.9,"volume":4748},{"date":"2021-11-10","open":69.89,"high":69.9,"low":69.61,"close":69.7,"adjusted_close":69.7,"volume":3722},{"date":"2021-11-09","open":69.72,"high":69.72,"low":69.19,"close":69.23,"adjusted_close":69.23,"volume":1349},{"date":"2021-11-08","open":69.13,"high":69.56,"low":69.13,"close":69.56,"adjusted_close":69.56,"volume":1335},{"date":"2021-11-05","open":68.92,"high":69.16,"low":68.78,"close":69.16,"adjusted_close":69.16,"volume":5179},{"date":"2021-11-04","open":69.33,"high":69.64,"low":68.77,"close":68.77,"adjusted_close":68.77,"volume":517},{"date":"2021-11-03","open":69.83,"high":69.83,"low":68.91,"close":69.02,"adjusted_close":69.02,"volume":827},{"date":"2021-11-02","open":69.66,"high":69.78,"low":69.64,"close":69.67,"adjusted_close":69.67,"volume":4237},{"date":"2021-11-01","open":69.16,"high":69.9,"low":69.16,"close":69.8,"adjusted_close":69.8,"volume":223},{"date":"2021-10-29","open":69.87,"high":69.87,"low":69.03,"close":69.41,"adjusted_close":69.41,"volume":3837},{"date":"2021-10-28","open":69.82,"high":70.06,"low":69.55,"close":69.75,"adjusted_close":69.75,"volume":3369},{"date":"2021-10-27","open":69.84,"high":70.06,"low":69.68,"close":69.9,"adjusted_close":69.9,"volume":5152},{"date":"2021-10-26","open":70.54,"high":70.54,"low":70.29,"close":70.46,"adjusted_close":70.46,"volume":1588},{"date":"2021-10-25","open":70.27,"high":70.63,"low":70.27,"close":70.63,"adjusted_close":70.63,"volume":1934},{"date":"2021-10-22","open":69.97,"high":70.22,"low":69.66,"close":69.66,"adjusted_close":69.66,"volume":1379},{"date":"2021-10-21","open":70.8,"high":70.8,"low":69.62,"close":69.62,"adjusted_close":69.62,"volume":7554},{"date":"2021-10-20","open":70.29,"high":70.92,"low":70.23,"close":70.92,"adjusted_close":70.92,"volume":1569},{"date":"2021-10-19","open":71.16,"high":71.16,"low":70.54,"close":70.55,"adjusted_close":70.55,"volume":2451},{"date":"2021-10-18","open":71.19,"high":71.25,"low":70.71,"close":70.71,"adjusted_close":70.71,"volume":2043},{"date":"2021-10-15","open":70.73,"high":71.19,"low":70.56,"close":71.05,"adjusted_close":71.05,"volume":2301},{"date":"2021-10-14","open":70.02,"high":70.27,"low":70.02,"close":70.05,"adjusted_close":70.05,"volume":2632},{"date":"2021-10-13","open":69.52,"high":69.52,"low":69.23,"close":69.29,"adjusted_close":69.29,"volume":1167},{"date":"2021-10-12","open":69.58,"high":69.74,"low":69.3,"close":69.42,"adjusted_close":69.42,"volume":184161},{"date":"2021-10-11","open":69.58,"high":69.93,"low":69.58,"close":69.73,"adjusted_close":69.73,"volume":4516},{"date":"2021-10-08","open":69.27,"high":69.42,"low":69.02,"close":69.35,"adjusted_close":69.35,"volume":912},{"date":"2021-10-07","open":68.02,"high":68.57,"low":67.78,"close":68.57,"adjusted_close":68.57,"volume":1678},{"date":"2021-10-06","open":68.66,"high":68.66,"low":68.15,"close":68.15,"adjusted_close":68.15,"volume":2292},{"date":"2021-10-05","open":68.33,"high":68.84,"low":68.17,"close":68.84,"adjusted_close":68.84,"volume":995},{"date":"2021-10-04","open":67.72,"high":68.49,"low":67.72,"close":68.45,"adjusted_close":68.45,"volume":2265},{"date":"2021-10-01","open":67.21,"high":67.66,"low":67.21,"close":67.66,"adjusted_close":67.66,"volume":1267},{"date":"2021-09-30","open":67.41,"high":67.49,"low":66.78,"close":67.42,"adjusted_close":67.42,"volume":12237},{"date":"2021-09-29","open":67.28,"high":67.43,"low":67.22,"close":67.32,"adjusted_close":67.32,"volume":580},{"date":"2021-09-28","open":67.96,"high":67.96,"low":67.31,"close":67.55,"adjusted_close":67.55,"volume":17227},{"date":"2021-09-27","open":67.29,"high":67.72,"low":67.24,"close":67.68,"adjusted_close":67.68,"volume":4009},{"date":"2021-09-24","open":66.77,"high":66.95,"low":66.62,"close":66.95,"adjusted_close":66.95,"volume":851},{"date":"2021-09-23","open":66.39,"high":66.68,"low":66.33,"close":66.68,"adjusted_close":66.68,"volume":2725},{"date":"2021-09-22","open":65.89,"high":66.17,"low":65.87,"close":66.08,"adjusted_close":66.08,"volume":364},{"date":"2021-09-21","open":65.3,"high":65.78,"low":64.73,"close":64.86,"adjusted_close":64.86,"volume":5264},{"date":"2021-09-20","open":65.38,"high":65.53,"low":65.21,"close":65.49,"adjusted_close":65.49,"volume":366},{"date":"2021-09-17","open":66.56,"high":66.95,"low":66.27,"close":66.35,"adjusted_close":66.35,"volume":1468},{"date":"2021-09-16","open":66.9,"high":67.03,"low":66.46,"close":66.48,"adjusted_close":66.48,"volume":1511},{"date":"2021-09-15","open":66.64,"high":67.54,"low":66.51,"close":67.31,"adjusted_close":67.31,"volume":1715},{"date":"2021-09-14","open":66.37,"high":66.51,"low":66.23,"close":66.27,"adjusted_close":66.27,"volume":421},{"date":"2021-09-13","open":66.48,"high":66.5,"low":66.21,"close":66.31,"adjusted_close":66.31,"volume":2309},{"date":"2021-09-10","open":66.12,"high":66.42,"low":66.12,"close":66.38,"adjusted_close":66.38,"volume":3300},{"date":"2021-09-09","open":66.07,"high":66.18,"low":65.94,"close":66.09,"adjusted_close":66.09,"volume":439},{"date":"2021-09-08","open":65.82,"high":66.06,"low":65.73,"close":65.96,"adjusted_close":65.96,"volume":1037},{"date":"2021-09-07","open":66.14,"high":66.29,"low":65.75,"close":65.75,"adjusted_close":65.75,"volume":2101},{"date":"2021-09-06","open":66.24,"high":66.4,"low":66.07,"close":66.4,"adjusted_close":66.4,"volume":470},{"date":"2021-09-03","open":66.23,"high":66.45,"low":66.1,"close":66.45,"adjusted_close":66.45,"volume":587},{"date":"2021-09-02","open":65.91,"high":66.37,"low":65.66,"close":66.34,"adjusted_close":66.34,"volume":542},{"date":"2021-09-01","open":65.96,"high":66.3,"low":65.63,"close":65.63,"adjusted_close":65.63,"volume":4176},{"date":"2021-08-31","open":66.1,"high":66.27,"low":66,"close":66.05,"adjusted_close":66.05,"volume":587},{"date":"2021-08-30","open":66.14,"high":66.42,"low":65.77,"close":66.23,"adjusted_close":66.23,"volume":1044},{"date":"2021-08-27","open":65.6,"high":65.99,"low":65.6,"close":65.99,"adjusted_close":65.99,"volume":398},{"date":"2021-08-26","open":65.31,"high":65.41,"low":65.24,"close":65.41,"adjusted_close":65.41,"volume":414},{"date":"2021-08-25","open":65.24,"high":65.6,"low":65.24,"close":65.59,"adjusted_close":65.59,"volume":1082},{"date":"2021-08-24","open":64.58,"high":65.32,"low":64.58,"close":65.32,"adjusted_close":65.32,"volume":276},{"date":"2021-08-23","open":63.72,"high":64.42,"low":63.72,"close":64.42,"adjusted_close":64.42,"volume":24518},{"date":"2021-08-20","open":63.89,"high":63.89,"low":63.39,"close":63.39,"adjusted_close":63.39,"volume":310},{"date":"2021-08-19","open":64.09,"high":64.09,"low":63.49,"close":63.49,"adjusted_close":63.49,"volume":1421},{"date":"2021-08-18","open":65.26,"high":65.29,"low":64.9,"close":64.99,"adjusted_close":64.99,"volume":1849},{"date":"2021-08-17","open":65.85,"high":65.91,"low":65.57,"close":65.57,"adjusted_close":65.57,"volume":1526},{"date":"2021-08-16","open":65.59,"high":65.9,"low":65.57,"close":65.78,"adjusted_close":65.78,"volume":307},{"date":"2021-08-13","open":65.92,"high":66.29,"low":65.72,"close":66.17,"adjusted_close":66.17,"volume":923},{"date":"2021-08-12","open":65.8,"high":66,"low":65.48,"close":65.48,"adjusted_close":65.48,"volume":170},{"date":"2021-08-11","open":65.45,"high":65.45,"low":65.28,"close":65.29,"adjusted_close":65.29,"volume":572},{"date":"2021-08-10","open":64.71,"high":65.27,"low":64.66,"close":65.27,"adjusted_close":65.27,"volume":1146},{"date":"2021-08-09","open":64.87,"high":64.87,"low":64.09,"close":64.23,"adjusted_close":64.23,"volume":3357},{"date":"2021-08-06","open":65.62,"high":65.86,"low":65.16,"close":65.29,"adjusted_close":65.29,"volume":489},{"date":"2021-08-05","open":64.93,"high":65.65,"low":64.93,"close":65.6,"adjusted_close":65.6,"volume":213},{"date":"2021-08-04","open":65.72,"high":65.81,"low":65.09,"close":65.09,"adjusted_close":65.09,"volume":915},{"date":"2021-08-03","open":65.69,"high":65.8,"low":65.34,"close":65.34,"adjusted_close":65.34,"volume":545},{"date":"2021-08-02","open":66.17,"high":66.36,"low":65.88,"close":65.9,"adjusted_close":65.9,"volume":9863},{"date":"2021-07-30","open":66.63,"high":66.83,"low":66.2,"close":66.2,"adjusted_close":66.2,"volume":1173},{"date":"2021-07-29","open":66.43,"high":66.65,"low":66.36,"close":66.64,"adjusted_close":66.64,"volume":2130},{"date":"2021-07-28","open":65.72,"high":66,"low":65.72,"close":65.91,"adjusted_close":65.91,"volume":1481},{"date":"2021-07-27","open":65.92,"high":66.13,"low":65.82,"close":65.85,"adjusted_close":65.85,"volume":1068},{"date":"2021-07-26","open":65.3,"high":65.82,"low":64.98,"close":65.8,"adjusted_close":65.8,"volume":4900},{"date":"2021-07-23","open":65.23,"high":65.54,"low":65.23,"close":65.34,"adjusted_close":65.34,"volume":4511},{"date":"2021-07-22","open":64.73,"high":64.93,"low":64.73,"close":64.93,"adjusted_close":64.93,"volume":529},{"date":"2021-07-21","open":64.34,"high":64.65,"low":64.05,"close":64.65,"adjusted_close":64.65,"volume":4596},{"date":"2021-07-20","open":63.78,"high":64.09,"low":63.59,"close":63.96,"adjusted_close":63.96,"volume":3117},{"date":"2021-07-19","open":64.96,"high":64.96,"low":63.33,"close":63.33,"adjusted_close":63.33,"volume":3485},{"date":"2021-07-16","open":64.86,"high":65.34,"low":64.86,"close":65.25,"adjusted_close":65.25,"volume":5229},{"date":"2021-07-15","open":64.76,"high":65.09,"low":64.72,"close":65.09,"adjusted_close":65.09,"volume":2545},{"date":"2021-07-14","open":65.13,"high":65.34,"low":64.91,"close":65.14,"adjusted_close":65.14,"volume":197},{"date":"2021-07-13","open":64.71,"high":64.95,"low":64.4,"close":64.95,"adjusted_close":64.95,"volume":1404},{"date":"2021-07-12","open":64.2,"high":64.51,"low":64.02,"close":64.51,"adjusted_close":64.51,"volume":881},{"date":"2021-07-09","open":63.9,"high":64.54,"low":63.88,"close":64.44,"adjusted_close":64.44,"volume":3423},{"date":"2021-07-08","open":63.74,"high":63.76,"low":63.39,"close":63.73,"adjusted_close":63.73,"volume":3823},{"date":"2021-07-07","open":64.6,"high":64.75,"low":63.7,"close":63.71,"adjusted_close":63.71,"volume":2160},{"date":"2021-07-06","open":66.15,"high":66.23,"low":63.97,"close":64.09,"adjusted_close":64.09,"volume":4433},{"date":"2021-07-05","open":65.81,"high":65.84,"low":65.6,"close":65.8,"adjusted_close":65.8,"volume":1566},{"date":"2021-07-02","open":65.21,"high":65.53,"low":65.21,"close":65.45,"adjusted_close":65.45,"volume":567},{"date":"2021-07-01","open":65.33,"high":66.05,"low":65.26,"close":65.26,"adjusted_close":65.26,"volume":2599},{"date":"2021-06-30","open":64.27,"high":64.52,"low":64.04,"close":64.04,"adjusted_close":64.04,"volume":1397},{"date":"2021-06-29","open":64.07,"high":64.57,"low":63.87,"close":64.52,"adjusted_close":64.52,"volume":2231},{"date":"2021-06-28","open":64.12,"high":64.2,"low":63.95,"close":64.2,"adjusted_close":64.2,"volume":873},{"date":"2021-06-25","open":64.23,"high":64.33,"low":63.87,"close":63.87,"adjusted_close":63.87,"volume":193},{"date":"2021-06-24","open":63.78,"high":63.82,"low":63.54,"close":63.77,"adjusted_close":63.77,"volume":2054},{"date":"2021-06-23","open":63.69,"high":64.08,"low":63.63,"close":64.02,"adjusted_close":64.02,"volume":7544},{"date":"2021-06-22","open":63.49,"high":63.59,"low":63.25,"close":63.56,"adjusted_close":63.56,"volume":2987},{"date":"2021-06-21","open":62.58,"high":63.42,"low":62.52,"close":63.39,"adjusted_close":63.39,"volume":8854},{"date":"2021-06-18","open":62.47,"high":62.98,"low":62.47,"close":62.98,"adjusted_close":62.98,"volume":5467},{"date":"2021-06-17","open":64.1,"high":64.1,"low":63.01,"close":63.1,"adjusted_close":63.1,"volume":20451},{"date":"2021-06-16","open":64.51,"high":64.93,"low":64.43,"close":64.93,"adjusted_close":64.93,"volume":1113},{"date":"2021-06-15","open":64.94,"high":64.94,"low":64.51,"close":64.64,"adjusted_close":64.64,"volume":73772},{"date":"2021-06-14","open":65.44,"high":65.47,"low":65.23,"close":65.39,"adjusted_close":65.39,"volume":2996},{"date":"2021-06-11","open":66.06,"high":66.08,"low":65.5,"close":65.73,"adjusted_close":65.73,"volume":6029},{"date":"2021-06-10","open":65.54,"high":65.79,"low":65.44,"close":65.79,"adjusted_close":65.79,"volume":723},{"date":"2021-06-09","open":65.78,"high":65.84,"low":65.46,"close":65.53,"adjusted_close":65.53,"volume":9453},{"date":"2021-06-08","open":65.25,"high":65.73,"low":65.19,"close":65.56,"adjusted_close":65.56,"volume":10241},{"date":"2021-06-07","open":65.36,"high":65.48,"low":65.2,"close":65.2,"adjusted_close":65.2,"volume":1921},{"date":"2021-06-04","open":64.71,"high":65.13,"low":64.71,"close":65.11,"adjusted_close":65.11,"volume":2887},{"date":"2021-06-03","open":65.36,"high":65.45,"low":64.32,"close":64.32,"adjusted_close":64.32,"volume":1870},{"date":"2021-06-02","open":65.19,"high":65.31,"low":65.11,"close":65.11,"adjusted_close":65.11,"volume":2580},{"date":"2021-06-01","open":64.91,"high":65.47,"low":64.91,"close":65.01,"adjusted_close":65.01,"volume":9062},{"date":"2021-05-31","open":64.65,"high":64.73,"low":64.17,"close":64.38,"adjusted_close":64.38,"volume":1538},{"date":"2021-05-28","open":64.28,"high":64.53,"low":64.23,"close":64.45,"adjusted_close":64.45,"volume":4907},{"date":"2021-05-27","open":63.34,"high":64.1,"low":63.22,"close":64.05,"adjusted_close":64.05,"volume":1312},{"date":"2021-05-26","open":63.23,"high":63.23,"low":62.77,"close":63.23,"adjusted_close":63.23,"volume":847},{"date":"2021-05-25","open":63.18,"high":63.33,"low":62.97,"close":62.97,"adjusted_close":62.97,"volume":1782},{"date":"2021-05-24","open":62.66,"high":63.03,"low":62.57,"close":63.03,"adjusted_close":63.03,"volume":1615},{"date":"2021-05-21","open":62.48,"high":62.94,"low":62.38,"close":62.74,"adjusted_close":62.74,"volume":1953},{"date":"2021-05-20","open":63.28,"high":63.31,"low":62.67,"close":62.88,"adjusted_close":62.88,"volume":8277},{"date":"2021-05-19","open":63.94,"high":63.94,"low":62.72,"close":62.72,"adjusted_close":62.72,"volume":14223},{"date":"2021-05-18","open":64.72,"high":64.83,"low":64.55,"close":64.55,"adjusted_close":64.55,"volume":3241},{"date":"2021-05-17","open":63.93,"high":64.37,"low":63.68,"close":64.29,"adjusted_close":64.29,"volume":203280},{"date":"2021-05-14","open":63.55,"high":63.98,"low":63.55,"close":63.76,"adjusted_close":63.76,"volume":3609},{"date":"2021-05-13","open":64.69,"high":64.69,"low":63.75,"close":63.79,"adjusted_close":63.79,"volume":28183},{"date":"2021-05-12","open":65.41,"high":65.54,"low":65.1,"close":65.28,"adjusted_close":65.28,"volume":9890},{"date":"2021-05-11","open":64.65,"high":65.09,"low":64.55,"close":65.04,"adjusted_close":65.04,"volume":6492},{"date":"2021-05-10","open":65.26,"high":65.45,"low":64.42,"close":64.64,"adjusted_close":64.64,"volume":10491},{"date":"2021-05-07","open":64.69,"high":64.89,"low":64.5,"close":64.87,"adjusted_close":64.87,"volume":3570},{"date":"2021-05-06","open":64.1,"high":64.29,"low":63.97,"close":64.22,"adjusted_close":64.22,"volume":11834},{"date":"2021-05-05","open":63.55,"high":63.89,"low":63.5,"close":63.75,"adjusted_close":63.75,"volume":9721},{"date":"2021-05-04","open":62.93,"high":63.7,"low":62.93,"close":63.7,"adjusted_close":63.7,"volume":8282},{"date":"2021-05-03","open":62.21,"high":62.92,"low":62.21,"close":62.92,"adjusted_close":62.92,"volume":2054},{"date":"2021-04-30","open":62.31,"high":62.31,"low":62.03,"close":62.03,"adjusted_close":62.03,"volume":17814},{"date":"2021-04-29","open":62.62,"high":62.83,"low":62.17,"close":62.27,"adjusted_close":62.27,"volume":3649},{"date":"2021-04-28","open":62.12,"high":62.56,"low":61.87,"close":62.56,"adjusted_close":62.56,"volume":2534},{"date":"2021-04-27","open":62.37,"high":62.62,"low":61.89,"close":62.44,"adjusted_close":62.44,"volume":3438},{"date":"2021-04-26","open":61.37,"high":61.84,"low":61.32,"close":61.81,"adjusted_close":61.81,"volume":780},{"date":"2021-04-23","open":60.99,"high":61.18,"low":60.84,"close":61.18,"adjusted_close":61.18,"volume":1536},{"date":"2021-04-22","open":60.57,"high":60.89,"low":60.49,"close":60.89,"adjusted_close":60.89,"volume":665},{"date":"2021-04-21","open":60.4,"high":60.61,"low":60.07,"close":60.61,"adjusted_close":60.61,"volume":1905},{"date":"2021-04-20","open":60.67,"high":60.73,"low":60.14,"close":60.19,"adjusted_close":60.19,"volume":3405},{"date":"2021-04-19","open":60.39,"high":60.5,"low":60.28,"close":60.28,"adjusted_close":60.28,"volume":11044},{"date":"2021-04-16","open":60.24,"high":60.47,"low":60.17,"close":60.18,"adjusted_close":60.18,"volume":1469},{"date":"2021-04-15","open":59.97,"high":60.12,"low":59.89,"close":60.12,"adjusted_close":60.12,"volume":915},{"date":"2021-04-14","open":59.02,"high":59.76,"low":59.02,"close":59.74,"adjusted_close":59.74,"volume":1614},{"date":"2021-04-13","open":58.4,"high":58.74,"low":58.4,"close":58.74,"adjusted_close":58.74,"volume":3366},{"date":"2021-04-12","open":58.2,"high":58.69,"low":58.14,"close":58.35,"adjusted_close":58.35,"volume":2029},{"date":"2021-04-09","open":58.49,"high":58.6,"low":58.38,"close":58.6,"adjusted_close":58.6,"volume":2011},{"date":"2021-04-08","open":58.39,"high":58.64,"low":58.33,"close":58.52,"adjusted_close":58.52,"volume":827},{"date":"2021-04-07","open":58.41,"high":58.42,"low":58.03,"close":58.22,"adjusted_close":58.22,"volume":6180},{"date":"2021-04-06","open":58.45,"high":58.66,"low":58.1,"close":58.56,"adjusted_close":58.56,"volume":1833},{"date":"2021-04-01","open":57.87,"high":58.49,"low":57.71,"close":57.74,"adjusted_close":57.74,"volume":356},{"date":"2021-03-31","open":57.57,"high":57.6,"low":57.24,"close":57.49,"adjusted_close":57.49,"volume":401},{"date":"2021-03-30","open":57.97,"high":58.03,"low":57.46,"close":57.46,"adjusted_close":57.46,"volume":17721},{"date":"2021-03-29","open":57.98,"high":58.19,"low":57.66,"close":57.82,"adjusted_close":57.82,"volume":1885},{"date":"2021-03-26","open":57.91,"high":58.27,"low":57.81,"close":58.27,"adjusted_close":58.27,"volume":21289},{"date":"2021-03-25","open":57.84,"high":57.94,"low":56.99,"close":57.24,"adjusted_close":57.24,"volume":14232},{"date":"2021-03-24","open":57.57,"high":58.36,"low":57.57,"close":58.36,"adjusted_close":58.36,"volume":740},{"date":"2021-03-23","open":58.39,"high":58.39,"low":57.74,"close":57.9,"adjusted_close":57.9,"volume":1276},{"date":"2021-03-22","open":58.48,"high":58.59,"low":58.43,"close":58.55,"adjusted_close":58.55,"volume":498},{"date":"2021-03-19","open":57.99,"high":58.47,"low":57.7,"close":58.47,"adjusted_close":58.47,"volume":2640},{"date":"2021-03-18","open":59.34,"high":59.49,"low":58.52,"close":58.6,"adjusted_close":58.6,"volume":2233},{"date":"2021-03-17","open":59.61,"high":59.63,"low":59.33,"close":59.36,"adjusted_close":59.36,"volume":3135},{"date":"2021-03-16","open":59.49,"high":59.53,"low":59.2,"close":59.41,"adjusted_close":59.41,"volume":6536},{"date":"2021-03-15","open":59.72,"high":59.8,"low":59.49,"close":59.66,"adjusted_close":59.66,"volume":3738},{"date":"2021-03-12","open":59.54,"high":59.67,"low":59.48,"close":59.67,"adjusted_close":59.67,"volume":727},{"date":"2021-03-11","open":59.57,"high":59.72,"low":59.42,"close":59.67,"adjusted_close":59.67,"volume":2759},{"date":"2021-03-10","open":59.04,"high":59.15,"low":58.73,"close":58.83,"adjusted_close":58.83,"volume":1726},{"date":"2021-03-09","open":59.14,"high":59.3,"low":58.87,"close":58.89,"adjusted_close":58.89,"volume":1492},{"date":"2021-03-08","open":59.49,"high":59.67,"low":59.23,"close":59.37,"adjusted_close":59.37,"volume":2486},{"date":"2021-03-05","open":58.84,"high":59.29,"low":58.84,"close":59.19,"adjusted_close":59.19,"volume":1795},{"date":"2021-03-04","open":58.45,"high":59.2,"low":57.72,"close":59.03,"adjusted_close":59.03,"volume":4313},{"date":"2021-03-03","open":58.89,"high":59.04,"low":58.55,"close":58.85,"adjusted_close":58.85,"volume":10997},{"date":"2021-03-02","open":58.13,"high":58.95,"low":58.03,"close":58.88,"adjusted_close":58.88,"volume":1443},{"date":"2021-03-01","open":59.34,"high":59.34,"low":58.77,"close":58.87,"adjusted_close":58.87,"volume":3981},{"date":"2021-02-26","open":59.64,"high":59.64,"low":58.92,"close":59.08,"adjusted_close":59.08,"volume":3337},{"date":"2021-02-25","open":60.5,"high":60.74,"low":59.88,"close":60.23,"adjusted_close":60.23,"volume":11175},{"date":"2021-02-24","open":59.44,"high":60.21,"low":59.39,"close":60.13,"adjusted_close":60.13,"volume":10926},{"date":"2021-02-23","open":59.77,"high":59.85,"low":58.91,"close":59.46,"adjusted_close":59.46,"volume":2892},{"date":"2021-02-22","open":58.83,"high":59.13,"low":58.57,"close":59.13,"adjusted_close":59.13,"volume":1818},{"date":"2021-02-19","open":58.18,"high":58.73,"low":58.06,"close":58.55,"adjusted_close":58.55,"volume":17713},{"date":"2021-02-18","open":58.31,"high":58.45,"low":58.02,"close":58.24,"adjusted_close":58.24,"volume":3930},{"date":"2021-02-17","open":57.73,"high":58,"low":57.63,"close":57.67,"adjusted_close":57.67,"volume":2717},{"date":"2021-02-16","open":57.58,"high":57.75,"low":57.44,"close":57.54,"adjusted_close":57.54,"volume":3099},{"date":"2021-02-15","open":57.48,"high":57.61,"low":57.19,"close":57.53,"adjusted_close":57.53,"volume":1133},{"date":"2021-02-12","open":56.58,"high":57.11,"low":56.58,"close":57.11,"adjusted_close":57.11,"volume":2134},{"date":"2021-02-11","open":56.69,"high":56.98,"low":56.62,"close":56.88,"adjusted_close":56.88,"volume":3696},{"date":"2021-02-10","open":56.71,"high":56.97,"low":56.63,"close":56.83,"adjusted_close":56.83,"volume":2370},{"date":"2021-02-09","open":56.72,"high":56.77,"low":56.63,"close":56.74,"adjusted_close":56.74,"volume":1346},{"date":"2021-02-08","open":56.19,"high":56.45,"low":56.03,"close":56.45,"adjusted_close":56.45,"volume":1094},{"date":"2021-02-05","open":55.58,"high":55.94,"low":55.58,"close":55.92,"adjusted_close":55.92,"volume":5126},{"date":"2021-02-04","open":55.28,"high":55.44,"low":55.09,"close":55.17,"adjusted_close":55.17,"volume":2278},{"date":"2021-02-03","open":54.92,"high":55.2,"low":54.88,"close":55.16,"adjusted_close":55.16,"volume":2052},{"date":"2021-02-02","open":54.85,"high":55.03,"low":54.72,"close":54.93,"adjusted_close":54.93,"volume":1387},{"date":"2021-02-01","open":54.73,"high":54.74,"low":54.37,"close":54.5,"adjusted_close":54.5,"volume":896},{"date":"2021-01-29","open":54.33,"high":54.61,"low":54.31,"close":54.39,"adjusted_close":54.39,"volume":623},{"date":"2021-01-28","open":54.13,"high":54.94,"low":54.07,"close":54.42,"adjusted_close":54.42,"volume":326},{"date":"2021-01-27","open":54.87,"high":54.89,"low":54.4,"close":54.89,"adjusted_close":54.89,"volume":354},{"date":"2021-01-26","open":54.42,"high":54.73,"low":54.42,"close":54.69,"adjusted_close":54.69,"volume":1350},{"date":"2021-01-25","open":54.27,"high":54.34,"low":54.13,"close":54.23,"adjusted_close":54.23,"volume":46},{"date":"2021-01-22","open":54.19,"high":54.64,"low":53.85,"close":54.64,"adjusted_close":54.64,"volume":2789},{"date":"2021-01-21","open":54.95,"high":54.95,"low":54.77,"close":54.79,"adjusted_close":54.79,"volume":504},{"date":"2021-01-20","open":54.82,"high":54.83,"low":54.68,"close":54.83,"adjusted_close":54.83,"volume":673},{"date":"2021-01-19","open":54.68,"high":54.93,"low":54.67,"close":54.77,"adjusted_close":54.77,"volume":1552},{"date":"2021-01-18","open":54.95,"high":54.95,"low":54.57,"close":54.8,"adjusted_close":54.8,"volume":1019},{"date":"2021-01-15","open":55.09,"high":55.14,"low":54.75,"close":54.77,"adjusted_close":54.77,"volume":1515},{"date":"2021-01-14","open":54.99,"high":55.12,"low":54.76,"close":55.12,"adjusted_close":55.12,"volume":902},{"date":"2021-01-13","open":55.04,"high":55.22,"low":54.79,"close":54.93,"adjusted_close":54.93,"volume":15087},{"date":"2021-01-12","open":54.25,"high":54.6,"low":54.25,"close":54.48,"adjusted_close":54.48,"volume":1086},{"date":"2021-01-11","open":54.12,"high":54.12,"low":53.65,"close":53.83,"adjusted_close":53.83,"volume":67956},{"date":"2021-01-08","open":54.2,"high":54.44,"low":54.09,"close":54.28,"adjusted_close":54.28,"volume":1101},{"date":"2021-01-07","open":54.24,"high":54.25,"low":53.96,"close":54.25,"adjusted_close":54.25,"volume":3455},{"date":"2021-01-06","open":54.15,"high":54.5,"low":54.03,"close":54.21,"adjusted_close":54.21,"volume":2360},{"date":"2021-01-05","open":53.19,"high":53.95,"low":53.11,"close":53.95,"adjusted_close":53.95,"volume":13985},{"date":"2021-01-04","open":53.57,"high":53.75,"low":52.97,"close":52.97,"adjusted_close":52.97,"volume":954},{"date":"2020-12-30","open":52.33,"high":52.69,"low":52.33,"close":52.59,"adjusted_close":52.59,"volume":191},{"date":"2020-12-29","open":52.16,"high":52.37,"low":52.05,"close":52.3,"adjusted_close":52.3,"volume":634},{"date":"2020-12-28","open":52.2,"high":52.71,"low":52.18,"close":52.31,"adjusted_close":52.31,"volume":1735},{"date":"2020-12-23","open":51.76,"high":52.4,"low":51.76,"close":52.31,"adjusted_close":52.31,"volume":1748},{"date":"2020-12-22","open":51.62,"high":51.83,"low":51.62,"close":51.76,"adjusted_close":51.76,"volume":387},{"date":"2020-12-21","open":52.15,"high":52.15,"low":51.41,"close":51.83,"adjusted_close":51.83,"volume":568},{"date":"2020-12-18","open":52.31,"high":52.55,"low":52.31,"close":52.55,"adjusted_close":52.55,"volume":1242},{"date":"2020-12-17","open":52.1,"high":52.25,"low":52,"close":52.18,"adjusted_close":52.18,"volume":1349},{"date":"2020-12-16","open":51.69,"high":51.9,"low":51.6,"close":51.83,"adjusted_close":51.83,"volume":10089},{"date":"2020-12-15","open":51.34,"high":51.52,"low":51.34,"close":51.52,"adjusted_close":51.52,"volume":243},{"date":"2020-12-14","open":51.54,"high":51.54,"low":51.07,"close":51.07,"adjusted_close":51.07,"volume":364},{"date":"2020-12-11","open":51.24,"high":51.24,"low":50.95,"close":51.15,"adjusted_close":51.15,"volume":402},{"date":"2020-12-10","open":50.82,"high":51.63,"low":50.82,"close":51.63,"adjusted_close":51.63,"volume":27992},{"date":"2020-12-09","open":50.61,"high":50.83,"low":50.61,"close":50.67,"adjusted_close":50.67,"volume":492},{"date":"2020-12-08","open":50.47,"high":50.53,"low":50.47,"close":50.47,"adjusted_close":50.47,"volume":203},{"date":"2020-12-07","open":50.2,"high":50.72,"low":50.16,"close":50.72,"adjusted_close":50.72,"volume":116},{"date":"2020-12-04","open":50.76,"high":50.88,"low":50.58,"close":50.61,"adjusted_close":50.61,"volume":827},{"date":"2020-12-03","open":50.47,"high":50.47,"low":50.21,"close":50.37,"adjusted_close":50.37,"volume":732},{"date":"2020-12-02","open":50.33,"high":50.54,"low":50.18,"close":50.53,"adjusted_close":50.53,"volume":841},{"date":"2020-12-01","open":50.58,"high":50.8,"low":50.44,"close":50.51,"adjusted_close":50.51,"volume":4920},{"date":"2020-11-30","open":50.57,"high":50.75,"low":50.34,"close":50.34,"adjusted_close":50.34,"volume":896},{"date":"2020-11-27","open":50.66,"high":50.94,"low":50.29,"close":50.67,"adjusted_close":50.67,"volume":684},{"date":"2020-11-26","open":49.975,"high":50.62,"low":49.975,"close":50.34,"adjusted_close":50.34,"volume":381},{"date":"2020-11-25","open":50.58,"high":50.61,"low":50.28,"close":50.28,"adjusted_close":50.28,"volume":39162},{"date":"2020-11-24","open":49.92,"high":50.39,"low":49.885,"close":50.29,"adjusted_close":50.29,"volume":5596},{"date":"2020-11-23","open":49.99,"high":49.995,"low":49.65,"close":49.65,"adjusted_close":49.65,"volume":525},{"date":"2020-11-20","open":49.3,"high":49.63,"low":49.3,"close":49.4,"adjusted_close":49.4,"volume":366},{"date":"2020-11-19","open":49.155,"high":49.155,"low":49,"close":49.145,"adjusted_close":49.145,"volume":254},{"date":"2020-11-18","open":49.2,"high":49.495,"low":49.2,"close":49.495,"adjusted_close":49.495,"volume":451},{"date":"2020-11-17","open":49.005,"high":49.14,"low":48.755,"close":48.935,"adjusted_close":48.935,"volume":1194},{"date":"2020-11-16","open":49.015,"high":49.23,"low":48.95,"close":48.99,"adjusted_close":48.99,"volume":666},{"date":"2020-11-13","open":48.575,"high":48.575,"low":48.53,"close":48.53,"adjusted_close":48.53,"volume":100},{"date":"2020-11-12","open":48.885,"high":48.885,"low":48.8,"close":48.8,"adjusted_close":48.8,"volume":1117},{"date":"2020-11-11","open":49.155,"high":49.255,"low":48.915,"close":48.915,"adjusted_close":48.915,"volume":202},{"date":"2020-11-10","open":48.36,"high":48.51,"low":48.305,"close":48.51,"adjusted_close":48.51,"volume":933},{"date":"2020-11-09","open":47.705,"high":48.74,"low":47.705,"close":48.215,"adjusted_close":48.215,"volume":1134},{"date":"2020-11-06","open":47.455,"high":47.655,"low":47.45,"close":47.51,"adjusted_close":47.51,"volume":501},{"date":"2020-11-05","open":47.8,"high":47.8,"low":47.675,"close":47.675,"adjusted_close":47.675,"volume":70},{"date":"2020-11-04","open":46.88,"high":47.24,"low":46.88,"close":47.215,"adjusted_close":47.215,"volume":1357},{"date":"2020-11-03","open":47,"high":47.19,"low":46.93,"close":46.93,"adjusted_close":46.93,"volume":136},{"date":"2020-11-02","open":46,"high":46.29,"low":45.915,"close":46.275,"adjusted_close":46.275,"volume":997},{"date":"2020-10-30","open":46.055,"high":46.055,"low":45.85,"close":46.005,"adjusted_close":46.005,"volume":20},{"date":"2020-10-29","open":46.5,"high":46.5,"low":46.01,"close":46.01,"adjusted_close":46.01,"volume":11},{"date":"2020-10-28","open":46.925,"high":46.925,"low":46.5,"close":46.62,"adjusted_close":46.62,"volume":800},{"date":"2020-10-27","open":47.455,"high":47.585,"low":47.455,"close":47.585,"adjusted_close":47.585,"volume":219},{"date":"2020-10-26","open":47.36,"high":47.36,"low":47.175,"close":47.315,"adjusted_close":47.315,"volume":116},{"date":"2020-10-23","open":47.9,"high":48.11,"low":47.9,"close":47.95,"adjusted_close":47.95,"volume":505},{"date":"2020-10-22","open":47.85,"high":48.225,"low":47.85,"close":48.225,"adjusted_close":48.225,"volume":8568},{"date":"2020-10-21","open":48.065,"high":48.25,"low":47.97,"close":47.97,"adjusted_close":47.97,"volume":2474},{"date":"2020-10-20","open":47.76,"high":48,"low":47.75,"close":47.955,"adjusted_close":47.955,"volume":3869},{"date":"2020-10-19","open":47.755,"high":48,"low":47.755,"close":47.925,"adjusted_close":47.925,"volume":11573},{"date":"2020-10-16","open":47.75,"high":47.825,"low":47.7,"close":47.825,"adjusted_close":47.825,"volume":631},{"date":"2020-10-15","open":47.355,"high":47.56,"low":47.1,"close":47.56,"adjusted_close":47.56,"volume":2024},{"date":"2020-10-14","open":47.725,"high":47.725,"low":47.455,"close":47.63,"adjusted_close":47.63,"volume":81},{"date":"2020-10-13","open":47.305,"high":47.51,"low":47.305,"close":47.365,"adjusted_close":47.365,"volume":558},{"date":"2020-10-12","open":47.765,"high":47.8,"low":47.405,"close":47.425,"adjusted_close":47.425,"volume":770},{"date":"2020-10-09","open":47.62,"high":47.83,"low":47.62,"close":47.83,"adjusted_close":47.83,"volume":74},{"date":"2020-10-08","open":47.27,"high":47.475,"low":47.27,"close":47.405,"adjusted_close":47.405,"volume":663},{"date":"2020-10-07","open":47,"high":47.145,"low":47,"close":47.08,"adjusted_close":47.08,"volume":236},{"date":"2020-10-06","open":47.145,"high":47.3,"low":47.11,"close":47.165,"adjusted_close":47.165,"volume":57},{"date":"2020-10-05","open":45.9,"high":46.635,"low":45.9,"close":46.635,"adjusted_close":46.635,"volume":4826},{"date":"2020-10-02","open":45.68,"high":46.055,"low":45.405,"close":46.055,"adjusted_close":46.055,"volume":876},{"date":"2020-10-01","open":46.765,"high":46.895,"low":45.92,"close":45.935,"adjusted_close":45.935,"volume":218},{"date":"2020-09-30","open":46.055,"high":46.735,"low":46.055,"close":46.55,"adjusted_close":46.55,"volume":848},{"date":"2020-09-29","open":46.455,"high":46.455,"low":46.22,"close":46.22,"adjusted_close":46.22,"volume":313},{"date":"2020-09-28","open":46.35,"high":46.525,"low":46.35,"close":46.525,"adjusted_close":46.525,"volume":38},{"date":"2020-09-25","open":46.355,"high":46.475,"low":46.175,"close":46.475,"adjusted_close":46.475,"volume":110},{"date":"2020-09-24","open":46.16,"high":46.305,"low":46.095,"close":46.27,"adjusted_close":46.27,"volume":5715},{"date":"2020-09-23","open":46.545,"high":46.745,"low":46.545,"close":46.62,"adjusted_close":46.62,"volume":201},{"date":"2020-09-22","open":46.91,"high":47.105,"low":46.85,"close":46.915,"adjusted_close":46.915,"volume":311},{"date":"2020-09-21","open":47.465,"high":47.495,"low":46.705,"close":46.705,"adjusted_close":46.705,"volume":519},{"date":"2020-09-18","open":47.655,"high":47.84,"low":47.655,"close":47.84,"adjusted_close":47.84,"volume":4},{"date":"2020-09-17","open":46.9,"high":47.57,"low":46.9,"close":47.57,"adjusted_close":47.57,"volume":2037},{"date":"2020-09-16","open":47.13,"high":47.19,"low":46.955,"close":47.19,"adjusted_close":47.19,"volume":170},{"date":"2020-09-15","open":46.555,"high":46.885,"low":46.525,"close":46.7,"adjusted_close":46.7,"volume":1091},{"date":"2020-09-14","open":46.56,"high":46.595,"low":46.355,"close":46.57,"adjusted_close":46.57,"volume":655},{"date":"2020-09-11","open":46.305,"high":46.48,"low":46.2,"close":46.48,"adjusted_close":46.48,"volume":277},{"date":"2020-09-10","open":46.53,"high":46.595,"low":46.45,"close":46.45,"adjusted_close":46.45,"volume":366},{"date":"2020-09-09","open":46.1,"high":46.37,"low":46.1,"close":46.37,"adjusted_close":46.37,"volume":121},{"date":"2020-09-08","open":47.155,"high":47.155,"low":45.95,"close":46.015,"adjusted_close":46.015,"volume":286},{"date":"2020-09-07","open":46.645,"high":47.235,"low":46.64,"close":46.985,"adjusted_close":46.985,"volume":197},{"date":"2020-09-04","open":47.165,"high":47.445,"low":46.915,"close":46.915,"adjusted_close":46.915,"volume":630},{"date":"2020-09-03","open":47.255,"high":47.255,"low":46.865,"close":46.865,"adjusted_close":46.865,"volume":462},{"date":"2020-09-02","open":48.14,"high":48.14,"low":47.5,"close":47.575,"adjusted_close":47.575,"volume":361},{"date":"2020-09-01","open":48.365,"high":48.365,"low":48.11,"close":48.125,"adjusted_close":48.125,"volume":1057},{"date":"2020-08-31","open":47.795,"high":48.39,"low":47.795,"close":47.875,"adjusted_close":47.875,"volume":217},{"date":"2020-08-28","open":47.65,"high":47.815,"low":47.65,"close":47.815,"adjusted_close":47.815,"volume":80},{"date":"2020-08-27","open":47.595,"high":47.6,"low":47.43,"close":47.465,"adjusted_close":47.465,"volume":271},{"date":"2020-08-26","open":47.595,"high":47.645,"low":47.525,"close":47.525,"adjusted_close":47.525,"volume":601},{"date":"2020-08-25","open":47.3,"high":47.5,"low":47.3,"close":47.455,"adjusted_close":47.455,"volume":409},{"date":"2020-08-24","open":47.11,"high":47.295,"low":47.105,"close":47.125,"adjusted_close":47.125,"volume":548},{"date":"2020-08-21","open":47.22,"high":47.22,"low":46.77,"close":46.77,"adjusted_close":46.77,"volume":1428},{"date":"2020-08-20","open":47.345,"high":47.345,"low":47.16,"close":47.16,"adjusted_close":47.16,"volume":233},{"date":"2020-08-19","open":47.315,"high":47.535,"low":47.31,"close":47.535,"adjusted_close":47.535,"volume":1175},{"date":"2020-08-18","open":47.305,"high":47.33,"low":47.305,"close":47.33,"adjusted_close":47.33,"volume":60},{"date":"2020-08-17","open":46.855,"high":47.18,"low":46.855,"close":47.18,"adjusted_close":47.18,"volume":225},{"date":"2020-08-14","open":46.63,"high":46.775,"low":46.595,"close":46.7,"adjusted_close":46.7,"volume":391},{"date":"2020-08-13","open":46.385,"high":46.585,"low":46.385,"close":46.585,"adjusted_close":46.585,"volume":172},{"date":"2020-08-12","open":46.29,"high":46.47,"low":46.29,"close":46.47,"adjusted_close":46.47,"volume":1755},{"date":"2020-08-11","open":46.5,"high":46.5,"low":46.36,"close":46.465,"adjusted_close":46.465,"volume":1305},{"date":"2020-08-10","open":46.2,"high":46.45,"low":46.2,"close":46.415,"adjusted_close":46.415,"volume":292},{"date":"2020-08-07","open":46.64,"high":46.64,"low":46.155,"close":46.22,"adjusted_close":46.22,"volume":3896},{"date":"2020-08-06","open":46.74,"high":46.805,"low":46.45,"close":46.72,"adjusted_close":46.72,"volume":3115},{"date":"2020-08-05","open":46.515,"high":47.095,"low":46.515,"close":47.015,"adjusted_close":47.015,"volume":308},{"date":"2020-08-04","open":45.86,"high":46.24,"low":45.81,"close":46.225,"adjusted_close":46.225,"volume":581},{"date":"2020-08-03","open":45.72,"high":46.21,"low":45.5,"close":46.21,"adjusted_close":46.21,"volume":665},{"date":"2020-07-31","open":45.52,"high":45.595,"low":45.455,"close":45.595,"adjusted_close":45.595,"volume":216},{"date":"2020-07-30","open":45.79,"high":45.79,"low":45.255,"close":45.255,"adjusted_close":45.255,"volume":229},{"date":"2020-07-29","open":45.705,"high":45.925,"low":45.705,"close":45.785,"adjusted_close":45.785,"volume":122},{"date":"2020-07-28","open":45.555,"high":45.735,"low":45.505,"close":45.62,"adjusted_close":45.62,"volume":861},{"date":"2020-07-27","open":45.565,"high":45.79,"low":45.45,"close":45.45,"adjusted_close":45.45,"volume":705},{"date":"2020-07-24","open":45.125,"high":45.38,"low":45.125,"close":45.375,"adjusted_close":45.375,"volume":406},{"date":"2020-07-23","open":45.725,"high":45.84,"low":45.555,"close":45.62,"adjusted_close":45.62,"volume":162},{"date":"2020-07-22","open":45.275,"high":45.33,"low":45.21,"close":45.33,"adjusted_close":45.33,"volume":307},{"date":"2020-07-21","open":45.05,"high":45.675,"low":45.05,"close":45.675,"adjusted_close":45.675,"volume":412},{"date":"2020-07-20","open":44.945,"high":45,"low":44.895,"close":44.895,"adjusted_close":44.895,"volume":2144},{"date":"2020-07-17","open":45.015,"high":45.045,"low":44.975,"close":44.975,"adjusted_close":44.975,"volume":2356},{"date":"2020-07-16","open":44.8,"high":45.085,"low":44.8,"close":45.085,"adjusted_close":45.085,"volume":838},{"date":"2020-07-15","open":45.03,"high":45.085,"low":44.835,"close":44.96,"adjusted_close":44.96,"volume":119},{"date":"2020-07-14","open":44.8,"high":44.995,"low":44.55,"close":44.965,"adjusted_close":44.965,"volume":495},{"date":"2020-07-13","open":45,"high":45.185,"low":44.95,"close":45.17,"adjusted_close":45.17,"volume":813},{"date":"2020-07-10","open":44.41,"high":45.125,"low":44.41,"close":45.125,"adjusted_close":45.125,"volume":1656},{"date":"2020-07-09","open":45.105,"high":45.255,"low":44.905,"close":44.905,"adjusted_close":44.905,"volume":211},{"date":"2020-07-08","open":44.665,"high":44.94,"low":44.665,"close":44.94,"adjusted_close":44.94,"volume":106},{"date":"2020-07-07","open":44.225,"high":44.82,"low":44.225,"close":44.82,"adjusted_close":44.82,"volume":557},{"date":"2020-07-06","open":44.865,"high":44.985,"low":44.43,"close":44.79,"adjusted_close":44.79,"volume":3149},{"date":"2020-07-03","open":44.125,"high":44.26,"low":44.12,"close":44.26,"adjusted_close":44.26,"volume":222},{"date":"2020-07-02","open":44.48,"high":44.495,"low":44.195,"close":44.23,"adjusted_close":44.23,"volume":454},{"date":"2020-07-01","open":43.95,"high":44.245,"low":43.8,"close":43.935,"adjusted_close":43.935,"volume":2795},{"date":"2020-06-30","open":43.475,"high":43.65,"low":43.47,"close":43.65,"adjusted_close":43.65,"volume":881},{"date":"2020-06-29","open":42.895,"high":43.385,"low":42.79,"close":43.33,"adjusted_close":43.33,"volume":280},{"date":"2020-06-26","open":43.265,"high":43.4,"low":42.835,"close":42.835,"adjusted_close":42.835,"volume":1128},{"date":"2020-06-25","open":42.805,"high":43.18,"low":42.675,"close":43.07,"adjusted_close":43.07,"volume":686},{"date":"2020-06-24","open":43.95,"high":43.95,"low":43.205,"close":43.205,"adjusted_close":43.205,"volume":749},{"date":"2020-06-23","open":44.03,"high":44.235,"low":44.005,"close":44.105,"adjusted_close":44.105,"volume":257},{"date":"2020-06-22","open":43.82,"high":43.965,"low":43.67,"close":43.965,"adjusted_close":43.965,"volume":331},{"date":"2020-06-19","open":43.805,"high":44.095,"low":43.8,"close":43.97,"adjusted_close":43.97,"volume":9217},{"date":"2020-06-18","open":43.305,"high":43.685,"low":43.305,"close":43.53,"adjusted_close":43.53,"volume":1625},{"date":"2020-06-17","open":43.5,"high":43.5,"low":43.2,"close":43.305,"adjusted_close":43.305,"volume":1202},{"date":"2020-06-16","open":43.3,"high":43.75,"low":43.27,"close":43.27,"adjusted_close":43.27,"volume":2688},{"date":"2020-06-15","open":41.99,"high":42.64,"low":41.955,"close":42.64,"adjusted_close":42.64,"volume":1156},{"date":"2020-06-12","open":43.03,"high":43.03,"low":42.805,"close":42.805,"adjusted_close":42.805,"volume":83},{"date":"2020-06-11","open":43.4,"high":43.4,"low":42.805,"close":42.84,"adjusted_close":42.84,"volume":1680},{"date":"2020-06-10","open":43.695,"high":43.875,"low":43.6,"close":43.875,"adjusted_close":43.875,"volume":5634},{"date":"2020-06-09","open":43.6,"high":43.6,"low":43.155,"close":43.55,"adjusted_close":43.55,"volume":1351},{"date":"2020-06-08","open":43.85,"high":44.09,"low":43.46,"close":43.595,"adjusted_close":43.595,"volume":25358},{"date":"2020-06-05","open":43.36,"high":43.815,"low":43.36,"close":43.815,"adjusted_close":43.815,"volume":2143},{"date":"2020-06-04","open":42.55,"high":42.845,"low":42.405,"close":42.695,"adjusted_close":42.695,"volume":803},{"date":"2020-06-03","open":42.7,"high":42.7,"low":42.35,"close":42.53,"adjusted_close":42.53,"volume":6329},{"date":"2020-06-02","open":42.215,"high":42.44,"low":42.215,"close":42.385,"adjusted_close":42.385,"volume":1112},{"date":"2020-06-01","open":41.905,"high":41.955,"low":41.655,"close":41.79,"adjusted_close":41.79,"volume":1155},{"date":"2020-05-29","open":41.13,"high":41.24,"low":41.05,"close":41.24,"adjusted_close":41.24,"volume":375},{"date":"2020-05-28","open":40.95,"high":41.1,"low":40.85,"close":41.065,"adjusted_close":41.065,"volume":1549},{"date":"2020-05-27","open":41.45,"high":41.665,"low":40.84,"close":40.84,"adjusted_close":40.84,"volume":962},{"date":"2020-05-26","open":41.7,"high":42.05,"low":41.47,"close":41.615,"adjusted_close":41.615,"volume":1756},{"date":"2020-05-25","open":41.355,"high":41.355,"low":41.2,"close":41.31,"adjusted_close":41.31,"volume":120},{"date":"2020-05-22","open":40.62,"high":40.995,"low":40.535,"close":40.95,"adjusted_close":40.95,"volume":115},{"date":"2020-05-21","open":41.75,"high":41.895,"low":41.405,"close":41.405,"adjusted_close":41.405,"volume":168},{"date":"2020-05-20","open":41.25,"high":41.63,"low":40.91,"close":41.63,"adjusted_close":41.63,"volume":787},{"date":"2020-05-19","open":41.2,"high":41.345,"low":41,"close":41.065,"adjusted_close":41.065,"volume":868},{"date":"2020-05-18","open":40.45,"high":41.35,"low":40.45,"close":41.215,"adjusted_close":41.215,"volume":59670},{"date":"2020-05-15","open":39.75,"high":40.005,"low":39.55,"close":39.66,"adjusted_close":39.66,"volume":183},{"date":"2020-05-14","open":38.99,"high":39.34,"low":38.85,"close":39.16,"adjusted_close":39.16,"volume":699},{"date":"2020-05-13","open":39,"high":39.34,"low":38.945,"close":38.975,"adjusted_close":38.975,"volume":82},{"date":"2020-05-12","open":39.29,"high":39.74,"low":39.135,"close":39.21,"adjusted_close":39.21,"volume":854},{"date":"2020-05-11","open":39.815,"high":40.245,"low":39.495,"close":39.495,"adjusted_close":39.495,"volume":964},{"date":"2020-05-08","open":39.945,"high":39.945,"low":39.325,"close":39.755,"adjusted_close":39.755,"volume":2883},{"date":"2020-05-07","open":38.96,"high":39.76,"low":38.96,"close":39.72,"adjusted_close":39.72,"volume":133},{"date":"2020-05-06","open":39.735,"high":39.735,"low":38.865,"close":38.875,"adjusted_close":38.875,"volume":163},{"date":"2020-05-05","open":38.86,"high":39.61,"low":38.86,"close":39.39,"adjusted_close":39.39,"volume":1094},{"date":"2020-05-04","open":38.06,"high":38.165,"low":37.88,"close":38.015,"adjusted_close":38.015,"volume":466},{"date":"2020-04-30","open":38.265,"high":38.835,"low":38.255,"close":38.615,"adjusted_close":38.615,"volume":1115},{"date":"2020-04-29","open":37.6,"high":38.07,"low":37.525,"close":38.015,"adjusted_close":38.015,"volume":1756},{"date":"2020-04-28","open":37.415,"high":37.825,"low":37.08,"close":37.61,"adjusted_close":37.61,"volume":732},{"date":"2020-04-27","open":37.8,"high":37.82,"low":37.31,"close":37.34,"adjusted_close":37.34,"volume":940},{"date":"2020-04-24","open":38.41,"high":38.41,"low":37.91,"close":37.91,"adjusted_close":37.91,"volume":2197},{"date":"2020-04-23","open":38.575,"high":39.07,"low":38.505,"close":39.05,"adjusted_close":39.05,"volume":11695},{"date":"2020-04-22","open":37.3,"high":38.695,"low":37.3,"close":38.255,"adjusted_close":38.255,"volume":587},{"date":"2020-04-21","open":39.18,"high":39.18,"low":37.655,"close":38.145,"adjusted_close":38.145,"volume":2130},{"date":"2020-04-20","open":40.22,"high":40.22,"low":39.775,"close":39.915,"adjusted_close":39.915,"volume":410},{"date":"2020-04-17","open":40.01,"high":40.5,"low":40.01,"close":40.24,"adjusted_close":40.24,"volume":1073},{"date":"2020-04-16","open":39.885,"high":40.4,"low":39.885,"close":40.115,"adjusted_close":40.115,"volume":2862},{"date":"2020-04-15","open":40.32,"high":40.73,"low":39.8,"close":40.065,"adjusted_close":40.065,"volume":2026},{"date":"2020-04-14","open":41.42,"high":41.42,"low":40.775,"close":40.775,"adjusted_close":40.775,"volume":1746},{"date":"2020-04-09","open":41.14,"high":41.14,"low":40.355,"close":40.9,"adjusted_close":40.9,"volume":233},{"date":"2020-04-08","open":40.905,"high":40.92,"low":40.3,"close":40.525,"adjusted_close":40.525,"volume":4457},{"date":"2020-04-07","open":40.97,"high":41.03,"low":40.64,"close":40.64,"adjusted_close":40.64,"volume":274},{"date":"2020-04-06","open":40,"high":40.425,"low":39.655,"close":39.84,"adjusted_close":39.84,"volume":4353},{"date":"2020-04-03","open":39.73,"high":40.405,"low":39.45,"close":39.7,"adjusted_close":39.7,"volume":11895},{"date":"2020-04-02","open":39.19,"high":39.26,"low":38.76,"close":39.08,"adjusted_close":39.08,"volume":9657},{"date":"2020-04-01","open":38.71,"high":39.22,"low":38.71,"close":38.765,"adjusted_close":38.765,"volume":731},{"date":"2020-03-31","open":40.08,"high":40.115,"low":39.365,"close":39.685,"adjusted_close":39.685,"volume":1094},{"date":"2020-03-30","open":39.45,"high":39.795,"low":39.215,"close":39.335,"adjusted_close":39.335,"volume":8043},{"date":"2020-03-27","open":40.075,"high":40.09,"low":39.5,"close":39.735,"adjusted_close":39.735,"volume":7132},{"date":"2020-03-26","open":40.04,"high":40.495,"low":39.85,"close":40.04,"adjusted_close":40.04,"volume":5119},{"date":"2020-03-25","open":39.855,"high":40.295,"low":39.45,"close":39.9,"adjusted_close":39.9,"volume":2623},{"date":"2020-03-24","open":39.455,"high":40.07,"low":39.455,"close":39.88,"adjusted_close":39.88,"volume":1300},{"date":"2020-03-23","open":38.495,"high":38.895,"low":38,"close":38.55,"adjusted_close":38.55,"volume":2122},{"date":"2020-03-20","open":39.975,"high":40.635,"low":38.755,"close":39.5,"adjusted_close":39.5,"volume":5647},{"date":"2020-03-19","open":38.435,"high":39.345,"low":38.06,"close":38.89,"adjusted_close":38.89,"volume":9012},{"date":"2020-03-18","open":39.275,"high":39.63,"low":38.42,"close":38.7,"adjusted_close":38.7,"volume":7881},{"date":"2020-03-17","open":40.765,"high":40.925,"low":39.995,"close":40.24,"adjusted_close":40.24,"volume":15901},{"date":"2020-03-16","open":41.46,"high":41.7,"low":40.325,"close":40.64,"adjusted_close":40.64,"volume":3611},{"date":"2020-03-13","open":42.99,"high":43.51,"low":42.175,"close":42.355,"adjusted_close":42.355,"volume":1602},{"date":"2020-03-12","open":43.5,"high":43.5,"low":42.26,"close":42.6,"adjusted_close":42.6,"volume":3451},{"date":"2020-03-11","open":44.245,"high":44.47,"low":43.96,"close":44.45,"adjusted_close":44.45,"volume":2123},{"date":"2020-03-10","open":43.96,"high":44.86,"low":43.71,"close":44.595,"adjusted_close":44.595,"volume":6222},{"date":"2020-03-09","open":43.1,"high":44.07,"low":43.005,"close":43.79,"adjusted_close":43.79,"volume":13013},{"date":"2020-03-06","open":47.105,"high":47.195,"low":46.1,"close":46.145,"adjusted_close":46.145,"volume":29352},{"date":"2020-03-05","open":47.9,"high":47.95,"low":47.55,"close":47.76,"adjusted_close":47.76,"volume":41999},{"date":"2020-03-04","open":47.855,"high":48.2,"low":47.85,"close":47.9,"adjusted_close":47.9,"volume":15538},{"date":"2020-03-03","open":47.85,"high":48.355,"low":47.75,"close":47.75,"adjusted_close":47.75,"volume":4327},{"date":"2020-03-02","open":47.5,"high":47.745,"low":47.05,"close":47.57,"adjusted_close":47.57,"volume":6022},{"date":"2020-02-28","open":46.91,"high":47.195,"low":46.46,"close":46.64,"adjusted_close":46.64,"volume":8320},{"date":"2020-02-27","open":47.865,"high":48.035,"low":47.255,"close":47.505,"adjusted_close":47.505,"volume":5989},{"date":"2020-02-26","open":48.65,"high":48.68,"low":48.235,"close":48.505,"adjusted_close":48.505,"volume":3122},{"date":"2020-02-25","open":49.37,"high":49.37,"low":48.995,"close":49,"adjusted_close":49,"volume":5116},{"date":"2020-02-24","open":49.55,"high":49.57,"low":49.05,"close":49.05,"adjusted_close":49.05,"volume":3954},{"date":"2020-02-21","open":50.05,"high":50.2,"low":49.815,"close":50.2,"adjusted_close":50.2,"volume":7039},{"date":"2020-02-20","open":50.46,"high":50.59,"low":50.36,"close":50.55,"adjusted_close":50.55,"volume":5781},{"date":"2020-02-19","open":50.39,"high":50.55,"low":50.26,"close":50.49,"adjusted_close":50.49,"volume":8312},{"date":"2020-02-18","open":50.1,"high":50.17,"low":49.785,"close":49.995,"adjusted_close":49.995,"volume":5138},{"date":"2020-02-17","open":50.41,"high":50.41,"low":49.825,"close":50.1,"adjusted_close":50.1,"volume":2327},{"date":"2020-02-14","open":50.04,"high":50.2,"low":49.82,"close":49.99,"adjusted_close":49.99,"volume":13713},{"date":"2020-02-13","open":49.965,"high":50.19,"low":49.665,"close":50.15,"adjusted_close":50.15,"volume":10485},{"date":"2020-02-12","open":49.605,"high":50.05,"low":49.605,"close":49.885,"adjusted_close":49.885,"volume":2848},{"date":"2020-02-11","open":49.375,"high":49.695,"low":49.365,"close":49.475,"adjusted_close":49.475,"volume":7445},{"date":"2020-02-10","open":49.49,"high":49.495,"low":49.16,"close":49.19,"adjusted_close":49.19,"volume":2665},{"date":"2020-02-07","open":49.575,"high":49.69,"low":49.305,"close":49.575,"adjusted_close":49.575,"volume":3996},{"date":"2020-02-06","open":49.845,"high":49.85,"low":49.46,"close":49.625,"adjusted_close":49.625,"volume":9590},{"date":"2020-02-05","open":49.145,"high":49.65,"low":49.015,"close":49.585,"adjusted_close":49.585,"volume":2500},{"date":"2020-02-04","open":49.335,"high":49.545,"low":49.095,"close":49.095,"adjusted_close":49.095,"volume":3894},{"date":"2020-02-03","open":49.17,"high":49.39,"low":48.78,"close":48.78,"adjusted_close":48.78,"volume":3313},{"date":"2020-01-31","open":49.735,"high":49.745,"low":49.32,"close":49.425,"adjusted_close":49.425,"volume":21357},{"date":"2020-01-30","open":49.95,"high":49.95,"low":49.57,"close":49.65,"adjusted_close":49.65,"volume":6366},{"date":"2020-01-29","open":50.5,"high":50.54,"low":50.08,"close":50.08,"adjusted_close":50.08,"volume":4643},{"date":"2020-01-28","open":50.01,"high":50.36,"low":49.89,"close":50.36,"adjusted_close":50.36,"volume":145346},{"date":"2020-01-27","open":50.5,"high":50.54,"low":49.885,"close":50.04,"adjusted_close":50.04,"volume":8781},{"date":"2020-01-24","open":51.74,"high":51.79,"low":50.97,"close":50.97,"adjusted_close":50.97,"volume":3121},{"date":"2020-01-23","open":52,"high":52.05,"low":51.56,"close":51.64,"adjusted_close":51.64,"volume":5707},{"date":"2020-01-22","open":52.63,"high":52.85,"low":52.35,"close":52.35,"adjusted_close":52.35,"volume":8067},{"date":"2020-01-21","open":52.8,"high":52.96,"low":52.49,"close":52.73,"adjusted_close":52.73,"volume":3801},{"date":"2020-01-20","open":53.23,"high":53.41,"low":52.81,"close":53.17,"adjusted_close":53.17,"volume":1940},{"date":"2020-01-17","open":53.04,"high":53.05,"low":52.81,"close":52.83,"adjusted_close":52.83,"volume":7442},{"date":"2020-01-16","open":53.1,"high":53.25,"low":52.87,"close":52.97,"adjusted_close":52.97,"volume":15887},{"date":"2020-01-15","open":52.92,"high":53.2,"low":52.92,"close":53.04,"adjusted_close":53.04,"volume":7359},{"date":"2020-01-14","open":52.82,"high":53.2,"low":52.77,"close":53.14,"adjusted_close":53.14,"volume":15490},{"date":"2020-01-13","open":53.02,"high":53.14,"low":52.88,"close":52.88,"adjusted_close":52.88,"volume":2272},{"date":"2020-01-10","open":53.08,"high":53.18,"low":52.86,"close":53.18,"adjusted_close":53.18,"volume":3659},{"date":"2020-01-09","open":53.04,"high":53.15,"low":52.84,"close":52.97,"adjusted_close":52.97,"volume":2900},{"date":"2020-01-08","open":53.71,"high":53.84,"low":53.17,"close":53.17,"adjusted_close":53.17,"volume":81393},{"date":"2020-01-07","open":53.57,"high":53.78,"low":53.49,"close":53.49,"adjusted_close":53.49,"volume":3010},{"date":"2020-01-06","open":53.72,"high":53.74,"low":53.57,"close":53.63,"adjusted_close":53.63,"volume":2345},{"date":"2020-01-03","open":53.6,"high":53.7,"low":53.47,"close":53.47,"adjusted_close":53.47,"volume":4011},{"date":"2020-01-02","open":53.68,"high":53.68,"low":53.16,"close":53.19,"adjusted_close":53.19,"volume":2761},{"date":"2019-12-30","open":53.7,"high":53.84,"low":53.46,"close":53.5,"adjusted_close":53.5,"volume":2332},{"date":"2019-12-27","open":53.4,"high":53.7,"low":53.4,"close":53.55,"adjusted_close":53.55,"volume":1740},{"date":"2019-12-23","open":52.86,"high":53.09,"low":52.82,"close":52.97,"adjusted_close":52.97,"volume":2192},{"date":"2019-12-20","open":52.96,"high":53.14,"low":52.91,"close":52.98,"adjusted_close":52.98,"volume":3159},{"date":"2019-12-19","open":52.89,"high":53.1,"low":52.75,"close":53.09,"adjusted_close":53.09,"volume":74482},{"date":"2019-12-18","open":52.6,"high":52.96,"low":52.58,"close":52.82,"adjusted_close":52.82,"volume":2372},{"date":"2019-12-17","open":52.87,"high":52.91,"low":52.7,"close":52.86,"adjusted_close":52.86,"volume":21242},{"date":"2019-12-16","open":52.45,"high":52.83,"low":52.45,"close":52.72,"adjusted_close":52.72,"volume":8792},{"date":"2019-12-13","open":52.36,"high":52.59,"low":52.27,"close":52.27,"adjusted_close":52.27,"volume":3336},{"date":"2019-12-12","open":51.94,"high":52.24,"low":51.84,"close":52.12,"adjusted_close":52.12,"volume":2191},{"date":"2019-12-11","open":51.93,"high":52,"low":51.66,"close":51.72,"adjusted_close":51.72,"volume":6149},{"date":"2019-12-10","open":51.74,"high":51.93,"low":51.57,"close":51.93,"adjusted_close":51.93,"volume":1759},{"date":"2019-12-09","open":51.6,"high":51.75,"low":51.38,"close":51.74,"adjusted_close":51.74,"volume":1777},{"date":"2019-12-06","open":51.49,"high":51.74,"low":51.31,"close":51.58,"adjusted_close":51.58,"volume":3205},{"date":"2019-12-05","open":51.2,"high":51.44,"low":51.14,"close":51.44,"adjusted_close":51.44,"volume":2520},{"date":"2019-12-04","open":50.78,"high":51.36,"low":50.76,"close":51.22,"adjusted_close":51.22,"volume":3941},{"date":"2019-12-03","open":50.8,"high":50.99,"low":50.69,"close":50.83,"adjusted_close":50.83,"volume":4771},{"date":"2019-12-02","open":51,"high":51.23,"low":50.85,"close":50.99,"adjusted_close":50.99,"volume":2689},{"date":"2019-11-29","open":51.66,"high":51.66,"low":51.09,"close":51.09,"adjusted_close":51.09,"volume":3207},{"date":"2019-11-28","open":51.69,"high":51.7,"low":51.28,"close":51.51,"adjusted_close":51.51,"volume":1946},{"date":"2019-11-27","open":51.86,"high":51.97,"low":51.6,"close":51.6,"adjusted_close":51.6,"volume":1033},{"date":"2019-11-26","open":51.46,"high":51.69,"low":51.46,"close":51.62,"adjusted_close":51.62,"volume":6576},{"date":"2019-11-25","open":51.69,"high":51.69,"low":51.37,"close":51.47,"adjusted_close":51.47,"volume":1828},{"date":"2019-11-22","open":51.53,"high":51.64,"low":51.41,"close":51.47,"adjusted_close":51.47,"volume":4168},{"date":"2019-11-21","open":51.16,"high":51.55,"low":51.07,"close":51.41,"adjusted_close":51.41,"volume":7007},{"date":"2019-11-20","open":50.82,"high":51.4,"low":50.82,"close":51.4,"adjusted_close":51.4,"volume":3777},{"date":"2019-11-19","open":51.35,"high":51.35,"low":50.96,"close":51.07,"adjusted_close":51.07,"volume":8366},{"date":"2019-11-18","open":51.69,"high":51.74,"low":51.25,"close":51.25,"adjusted_close":51.25,"volume":3351},{"date":"2019-11-15","open":51.62,"high":51.8,"low":51.33,"close":51.78,"adjusted_close":51.78,"volume":3159},{"date":"2019-11-14","open":51.94,"high":52.04,"low":51.65,"close":51.65,"adjusted_close":51.65,"volume":2576},{"date":"2019-11-13","open":51.67,"high":51.85,"low":51.49,"close":51.75,"adjusted_close":51.75,"volume":3268},{"date":"2019-11-12","open":51.84,"high":51.91,"low":51.68,"close":51.77,"adjusted_close":51.77,"volume":2400},{"date":"2019-11-11","open":51.76,"high":51.92,"low":51.63,"close":51.83,"adjusted_close":51.83,"volume":3628},{"date":"2019-11-08","open":51.86,"high":52.02,"low":51.65,"close":51.87,"adjusted_close":51.87,"volume":7129},{"date":"2019-11-07","open":52.11,"high":52.29,"low":52.07,"close":52.17,"adjusted_close":52.17,"volume":5303},{"date":"2019-11-06","open":52.45,"high":52.61,"low":52.18,"close":52.24,"adjusted_close":52.24,"volume":6401},{"date":"2019-11-05","open":52.5,"high":52.6,"low":52.38,"close":52.46,"adjusted_close":52.46,"volume":2109},{"date":"2019-11-04","open":52.26,"high":52.54,"low":52.15,"close":52.43,"adjusted_close":52.43,"volume":2117},{"date":"2019-11-01","open":51.36,"high":51.85,"low":51.36,"close":51.81,"adjusted_close":51.81,"volume":1174},{"date":"2019-10-31","open":51.73,"high":51.8,"low":51.25,"close":51.27,"adjusted_close":51.27,"volume":4441},{"date":"2019-10-30","open":51.99,"high":52.04,"low":51.83,"close":51.83,"adjusted_close":51.83,"volume":1626},{"date":"2019-10-29","open":51.81,"high":52.09,"low":51.73,"close":52.03,"adjusted_close":52.03,"volume":2336},{"date":"2019-10-28","open":52.05,"high":52.15,"low":51.87,"close":51.92,"adjusted_close":51.92,"volume":5022},{"date":"2019-10-25","open":51.77,"high":52.06,"low":51.77,"close":52.06,"adjusted_close":52.06,"volume":3210},{"date":"2019-10-24","open":51.8,"high":51.99,"low":51.65,"close":51.84,"adjusted_close":51.84,"volume":1521},{"date":"2019-10-23","open":51.34,"high":51.57,"low":51.07,"close":51.57,"adjusted_close":51.57,"volume":1429},{"date":"2019-10-22","open":51.25,"high":51.44,"low":51.1,"close":51.36,"adjusted_close":51.36,"volume":1341},{"date":"2019-10-21","open":51.26,"high":51.45,"low":51.12,"close":51.12,"adjusted_close":51.12,"volume":3750},{"date":"2019-10-18","open":51.29,"high":51.49,"low":51.16,"close":51.37,"adjusted_close":51.37,"volume":1572},{"date":"2019-10-17","open":50.92,"high":51.34,"low":50.92,"close":51.17,"adjusted_close":51.17,"volume":1879},{"date":"2019-10-16","open":51.02,"high":51.15,"low":50.9,"close":51.15,"adjusted_close":51.15,"volume":1498},{"date":"2019-10-15","open":51.24,"high":51.43,"low":51.07,"close":51.32,"adjusted_close":51.32,"volume":7564},{"date":"2019-10-14","open":51.44,"high":51.49,"low":51.12,"close":51.18,"adjusted_close":51.18,"volume":1022},{"date":"2019-10-11","open":51.21,"high":51.47,"low":51.06,"close":51.47,"adjusted_close":51.47,"volume":6350},{"date":"2019-10-10","open":50.87,"high":51.02,"low":50.73,"close":50.91,"adjusted_close":50.91,"volume":2746},{"date":"2019-10-09","open":50.73,"high":50.94,"low":50.61,"close":50.9,"adjusted_close":50.9,"volume":1266},{"date":"2019-10-08","open":50.67,"high":50.74,"low":50.33,"close":50.57,"adjusted_close":50.57,"volume":1805},{"date":"2019-10-07","open":50.73,"high":50.84,"low":50.52,"close":50.72,"adjusted_close":50.72,"volume":4330},{"date":"2019-10-04","open":50.48,"high":50.94,"low":50.26,"close":50.57,"adjusted_close":50.57,"volume":1133},{"date":"2019-10-03","open":50.49,"high":50.58,"low":50.2,"close":50.39,"adjusted_close":50.39,"volume":7811},{"date":"2019-10-02","open":50.88,"high":50.88,"low":50.45,"close":50.45,"adjusted_close":50.45,"volume":7118},{"date":"2019-10-01","open":50.66,"high":50.94,"low":50.64,"close":50.8,"adjusted_close":50.8,"volume":2394},{"date":"2019-09-30","open":51.09,"high":51.14,"low":50.83,"close":50.89,"adjusted_close":50.89,"volume":4140},{"date":"2019-09-27","open":51.1,"high":51.24,"low":50.81,"close":51.11,"adjusted_close":51.11,"volume":4691},{"date":"2019-09-26","open":51.28,"high":51.5,"low":50.95,"close":50.95,"adjusted_close":50.95,"volume":3279},{"date":"2019-09-25","open":51.3,"high":51.3,"low":50.88,"close":51.18,"adjusted_close":51.18,"volume":4855},{"date":"2019-09-24","open":51.63,"high":51.74,"low":51.41,"close":51.5,"adjusted_close":51.5,"volume":4594},{"date":"2019-09-23","open":51.8,"high":51.8,"low":51.35,"close":51.68,"adjusted_close":51.68,"volume":4163},{"date":"2019-09-20","open":51.79,"high":51.95,"low":51.6,"close":51.73,"adjusted_close":51.73,"volume":4351},{"date":"2019-09-19","open":51.45,"high":51.89,"low":51.38,"close":51.75,"adjusted_close":51.75,"volume":4627},{"date":"2019-09-18","open":51.67,"high":51.79,"low":51.37,"close":51.53,"adjusted_close":51.53,"volume":10774},{"date":"2019-09-17","open":52.42,"high":52.54,"low":51.65,"close":51.84,"adjusted_close":51.84,"volume":11633},{"date":"2019-09-16","open":52.04,"high":52.47,"low":51.74,"close":52.34,"adjusted_close":52.34,"volume":3078},{"date":"2019-09-13","open":50.87,"high":51.19,"low":50.77,"close":51.13,"adjusted_close":51.13,"volume":14771},{"date":"2019-09-12","open":50.96,"high":51.09,"low":50.3,"close":50.68,"adjusted_close":50.68,"volume":3050},{"date":"2019-09-11","open":51.22,"high":51.39,"low":51.02,"close":51.09,"adjusted_close":51.09,"volume":1551},{"date":"2019-09-10","open":51.09,"high":51.27,"low":50.92,"close":51.27,"adjusted_close":51.27,"volume":2051},{"date":"2019-09-09","open":50.71,"high":51,"low":50.62,"close":51,"adjusted_close":51,"volume":1713},{"date":"2019-09-06","open":50.59,"high":50.64,"low":50.26,"close":50.47,"adjusted_close":50.47,"volume":1893},{"date":"2019-09-05","open":50.52,"high":50.91,"low":50.52,"close":50.91,"adjusted_close":50.91,"volume":576},{"date":"2019-09-04","open":49.93,"high":50.45,"low":49.855,"close":50.45,"adjusted_close":50.45,"volume":2607},{"date":"2019-09-03","open":49.7,"high":49.7,"low":49.33,"close":49.35,"adjusted_close":49.35,"volume":3009},{"date":"2019-09-02","open":49.91,"high":50.19,"low":49.79,"close":49.79,"adjusted_close":49.79,"volume":1138},{"date":"2019-08-30","open":50.39,"high":50.39,"low":49.95,"close":49.95,"adjusted_close":49.95,"volume":976},{"date":"2019-08-29","open":50.23,"high":50.45,"low":50.21,"close":50.43,"adjusted_close":50.43,"volume":945},{"date":"2019-08-28","open":50.12,"high":50.3,"low":50.01,"close":50.3,"adjusted_close":50.3,"volume":1302},{"date":"2019-08-27","open":49.79,"high":49.975,"low":49.7,"close":49.7,"adjusted_close":49.7,"volume":821},{"date":"2019-08-26","open":49.875,"high":50.16,"low":49.63,"close":49.875,"adjusted_close":49.875,"volume":1584},{"date":"2019-08-23","open":50.24,"high":50.24,"low":49.69,"close":49.7,"adjusted_close":49.7,"volume":2242},{"date":"2019-08-22","open":50.28,"high":50.39,"low":50.13,"close":50.13,"adjusted_close":50.13,"volume":1042},{"date":"2019-08-21","open":50.38,"high":50.54,"low":50.32,"close":50.39,"adjusted_close":50.39,"volume":894},{"date":"2019-08-20","open":50.29,"high":50.33,"low":50.03,"close":50.03,"adjusted_close":50.03,"volume":725},{"date":"2019-08-19","open":50.31,"high":50.34,"low":50.06,"close":50.17,"adjusted_close":50.17,"volume":2113},{"date":"2019-08-16","open":50.2,"high":50.41,"low":50.1,"close":50.15,"adjusted_close":50.15,"volume":2698},{"date":"2019-08-14","open":50.94,"high":50.99,"low":50.25,"close":50.25,"adjusted_close":50.25,"volume":1286},{"date":"2019-08-13","open":50.34,"high":51.12,"low":50.06,"close":50.98,"adjusted_close":50.98,"volume":2906},{"date":"2019-08-12","open":50.7,"high":50.7,"low":50.37,"close":50.48,"adjusted_close":50.48,"volume":1218},{"date":"2019-08-09","open":50.39,"high":50.9,"low":50.25,"close":50.64,"adjusted_close":50.64,"volume":7220},{"date":"2019-08-08","open":50.19,"high":50.41,"low":50.08,"close":50.41,"adjusted_close":50.41,"volume":1121},{"date":"2019-08-07","open":50.34,"high":50.39,"low":49.53,"close":49.53,"adjusted_close":49.53,"volume":2573},{"date":"2019-08-06","open":50.66,"high":50.84,"low":50.52,"close":50.52,"adjusted_close":50.52,"volume":1714},{"date":"2019-08-05","open":50.79,"high":50.79,"low":50.36,"close":50.7,"adjusted_close":50.7,"volume":1836},{"date":"2019-08-02","open":51.19,"high":51.29,"low":51.01,"close":51.02,"adjusted_close":51.02,"volume":3519},{"date":"2019-08-01","open":52.19,"high":52.19,"low":51.71,"close":51.77,"adjusted_close":51.77,"volume":2918},{"date":"2019-07-31","open":52.6,"high":52.69,"low":52.36,"close":52.46,"adjusted_close":52.46,"volume":2454},{"date":"2019-07-30","open":52.6,"high":52.63,"low":52.31,"close":52.35,"adjusted_close":52.35,"volume":1825},{"date":"2019-07-29","open":52.1,"high":52.54,"low":52.1,"close":52.43,"adjusted_close":52.43,"volume":3908},{"date":"2019-07-26","open":52.59,"high":52.59,"low":52.18,"close":52.22,"adjusted_close":52.22,"volume":16083},{"date":"2019-07-25","open":52.46,"high":52.84,"low":52.45,"close":52.64,"adjusted_close":52.64,"volume":18136},{"date":"2019-07-24","open":52.65,"high":53.09,"low":52.63,"close":52.87,"adjusted_close":52.87,"volume":14429},{"date":"2019-07-23","open":52.5,"high":52.5,"low":52.21,"close":52.28,"adjusted_close":52.28,"volume":2611},{"date":"2019-07-22","open":52.63,"high":52.84,"low":52.43,"close":52.49,"adjusted_close":52.49,"volume":5893},{"date":"2019-07-19","open":52.68,"high":52.69,"low":52.49,"close":52.49,"adjusted_close":52.49,"volume":3664},{"date":"2019-07-18","open":52.56,"high":52.79,"low":52.13,"close":52.13,"adjusted_close":52.13,"volume":2316},{"date":"2019-07-17","open":52.69,"high":53.04,"low":52.62,"close":52.72,"adjusted_close":52.72,"volume":7723},{"date":"2019-07-16","open":53.4,"high":53.45,"low":53.11,"close":53.34,"adjusted_close":53.34,"volume":1430},{"date":"2019-07-15","open":53.79,"high":53.8,"low":53.45,"close":53.45,"adjusted_close":53.45,"volume":2127},{"date":"2019-07-12","open":53.59,"high":53.69,"low":53.32,"close":53.56,"adjusted_close":53.56,"volume":1273},{"date":"2019-07-11","open":53.51,"high":53.7,"low":53.3,"close":53.43,"adjusted_close":53.43,"volume":1681},{"date":"2019-07-10","open":52.78,"high":53.27,"low":52.76,"close":53.25,"adjusted_close":53.25,"volume":2515},{"date":"2019-07-09","open":52.22,"high":52.39,"low":52.17,"close":52.31,"adjusted_close":52.31,"volume":1807},{"date":"2019-07-08","open":52.47,"high":52.79,"low":52.46,"close":52.48,"adjusted_close":52.48,"volume":3154},{"date":"2019-07-05","open":52.09,"high":52.57,"low":52.06,"close":52.43,"adjusted_close":52.43,"volume":6983},{"date":"2019-07-04","open":52.26,"high":52.72,"low":52.15,"close":52.39,"adjusted_close":52.39,"volume":4885},{"date":"2019-07-03","open":52,"high":52.4,"low":51.87,"close":52.34,"adjusted_close":52.34,"volume":17373},{"date":"2019-07-02","open":52.87,"high":52.88,"low":52.01,"close":52.07,"adjusted_close":52.07,"volume":147453},{"date":"2019-07-01","open":53.49,"high":53.51,"low":52.71,"close":52.71,"adjusted_close":52.71,"volume":3613},{"date":"2019-06-28","open":53.18,"high":53.45,"low":53.18,"close":53.38,"adjusted_close":53.38,"volume":6694},{"date":"2019-06-27","open":53.11,"high":53.35,"low":53.11,"close":53.25,"adjusted_close":53.25,"volume":1076},{"date":"2019-06-26","open":53.21,"high":53.39,"low":53.18,"close":53.39,"adjusted_close":53.39,"volume":2248},{"date":"2019-06-25","open":53,"high":53.24,"low":52.91,"close":53.23,"adjusted_close":53.23,"volume":2919},{"date":"2019-06-24","open":52.7,"high":52.83,"low":52.61,"close":52.72,"adjusted_close":52.72,"volume":3860},{"date":"2019-06-21","open":52.55,"high":52.89,"low":52.55,"close":52.74,"adjusted_close":52.74,"volume":1638},{"date":"2019-06-20","open":52.48,"high":52.76,"low":52.37,"close":52.69,"adjusted_close":52.69,"volume":4056},{"date":"2019-06-19","open":52.2,"high":52.23,"low":51.87,"close":52,"adjusted_close":52,"volume":2425},{"date":"2019-06-18","open":51.62,"high":52.36,"low":51.46,"close":52.23,"adjusted_close":52.23,"volume":3374},{"date":"2019-06-17","open":51.89,"high":51.89,"low":51.59,"close":51.77,"adjusted_close":51.77,"volume":2037},{"date":"2019-06-14","open":51.65,"high":51.94,"low":51.65,"close":51.9,"adjusted_close":51.9,"volume":856},{"date":"2019-06-13","open":51.79,"high":51.9,"low":51.62,"close":51.74,"adjusted_close":51.74,"volume":2518},{"date":"2019-06-12","open":51.57,"high":51.59,"low":51.31,"close":51.59,"adjusted_close":51.59,"volume":2871},{"date":"2019-06-11","open":51.73,"high":51.77,"low":51.5,"close":51.67,"adjusted_close":51.67,"volume":10487},{"date":"2019-06-10","open":51.36,"high":51.61,"low":51.31,"close":51.61,"adjusted_close":51.61,"volume":3069},{"date":"2019-06-07","open":51.61,"high":51.66,"low":51.28,"close":51.35,"adjusted_close":51.35,"volume":4825},{"date":"2019-06-06","open":51.04,"high":51.21,"low":50.91,"close":51.07,"adjusted_close":51.07,"volume":2135},{"date":"2019-06-05","open":51.46,"high":51.73,"low":51.03,"close":51.03,"adjusted_close":51.03,"volume":1474},{"date":"2019-06-04","open":51.63,"high":51.74,"low":51.44,"close":51.74,"adjusted_close":51.74,"volume":851},{"date":"2019-06-03","open":51.48,"high":51.88,"low":51.47,"close":51.56,"adjusted_close":51.56,"volume":1968},{"date":"2019-05-31","open":52.39,"high":52.47,"low":52,"close":52.2,"adjusted_close":52.2,"volume":1084},{"date":"2019-05-30","open":52.93,"high":53.09,"low":52.69,"close":52.69,"adjusted_close":52.69,"volume":1590},{"date":"2019-05-29","open":53.25,"high":53.25,"low":52.85,"close":52.85,"adjusted_close":52.85,"volume":10082},{"date":"2019-05-28","open":53.05,"high":53.19,"low":52.9,"close":52.93,"adjusted_close":52.93,"volume":1153},{"date":"2019-05-27","open":52.8,"high":52.88,"low":52.45,"close":52.87,"adjusted_close":52.87,"volume":2066},{"date":"2019-05-24","open":52.21,"high":52.59,"low":52.21,"close":52.39,"adjusted_close":52.39,"volume":2829},{"date":"2019-05-23","open":52.57,"high":52.74,"low":52.02,"close":52.13,"adjusted_close":52.13,"volume":3086},{"date":"2019-05-22","open":53.19,"high":53.24,"low":52.84,"close":52.84,"adjusted_close":52.84,"volume":2587},{"date":"2019-05-21","open":53.45,"high":53.64,"low":53.37,"close":53.47,"adjusted_close":53.47,"volume":1199},{"date":"2019-05-20","open":53.59,"high":53.59,"low":53.31,"close":53.43,"adjusted_close":53.43,"volume":2574},{"date":"2019-05-17","open":53.7,"high":53.72,"low":53.36,"close":53.44,"adjusted_close":53.44,"volume":1813},{"date":"2019-05-16","open":53.53,"high":53.79,"low":53.4,"close":53.78,"adjusted_close":53.78,"volume":4098},{"date":"2019-05-15","open":52.95,"high":53.48,"low":52.95,"close":53.48,"adjusted_close":53.48,"volume":2137},{"date":"2019-05-14","open":52.5,"high":53.17,"low":52.5,"close":53.17,"adjusted_close":53.17,"volume":9312},{"date":"2019-05-13","open":52.58,"high":52.89,"low":52.43,"close":52.43,"adjusted_close":52.43,"volume":1456},{"date":"2019-05-10","open":52.97,"high":53.03,"low":52.65,"close":52.76,"adjusted_close":52.76,"volume":4031},{"date":"2019-05-09","open":52.71,"high":52.99,"low":52.52,"close":52.52,"adjusted_close":52.52,"volume":1404},{"date":"2019-05-08","open":53.19,"high":53.35,"low":52.86,"close":53.12,"adjusted_close":53.12,"volume":3109},{"date":"2019-05-07","open":53.31,"high":53.66,"low":53.05,"close":53.12,"adjusted_close":53.12,"volume":3286},{"date":"2019-05-06","open":52.78,"high":53.51,"low":52.78,"close":53.37,"adjusted_close":53.37,"volume":11862},{"date":"2019-05-03","open":53.59,"high":53.83,"low":53.48,"close":53.77,"adjusted_close":53.77,"volume":3442},{"date":"2019-05-02","open":54.05,"high":54.08,"low":53.52,"close":53.52,"adjusted_close":53.52,"volume":3556},{"date":"2019-04-30","open":54.25,"high":54.76,"low":54.21,"close":54.37,"adjusted_close":54.37,"volume":6953},{"date":"2019-04-29","open":54.46,"high":54.49,"low":54.15,"close":54.37,"adjusted_close":54.37,"volume":6453},{"date":"2019-04-26","open":54.8,"high":54.96,"low":54.41,"close":54.41,"adjusted_close":54.41,"volume":5220},{"date":"2019-04-25","open":55.13,"high":55.15,"low":54.86,"close":54.96,"adjusted_close":54.96,"volume":5075},{"date":"2019-04-24","open":55.07,"high":55.28,"low":55.07,"close":55.1,"adjusted_close":55.1,"volume":1119},{"date":"2019-04-23","open":55.3,"high":55.43,"low":55.12,"close":55.19,"adjusted_close":55.19,"volume":8522},{"date":"2019-04-18","open":54.92,"high":55.15,"low":54.81,"close":55.15,"adjusted_close":55.15,"volume":2188},{"date":"2019-04-17","open":55.45,"high":55.51,"low":55.16,"close":55.25,"adjusted_close":55.25,"volume":1727},{"date":"2019-04-16","open":55.29,"high":55.47,"low":55.14,"close":55.2,"adjusted_close":55.2,"volume":54933},{"date":"2019-04-15","open":55.43,"high":55.5,"low":55.28,"close":55.4,"adjusted_close":55.4,"volume":5316},{"date":"2019-04-12","open":55.29,"high":55.69,"low":55.29,"close":55.52,"adjusted_close":55.52,"volume":2913},{"date":"2019-04-11","open":55.55,"high":55.68,"low":55.42,"close":55.42,"adjusted_close":55.42,"volume":2403},{"date":"2019-04-10","open":55.47,"high":55.62,"low":55.41,"close":55.59,"adjusted_close":55.59,"volume":2745},{"date":"2019-04-09","open":55.45,"high":55.66,"low":55.33,"close":55.41,"adjusted_close":55.41,"volume":5886},{"date":"2019-04-08","open":55.4,"high":55.54,"low":55.3,"close":55.41,"adjusted_close":55.41,"volume":2145},{"date":"2019-04-05","open":55.21,"high":55.24,"low":55.04,"close":55.18,"adjusted_close":55.18,"volume":1139},{"date":"2019-04-04","open":55.2,"high":55.27,"low":55,"close":55.22,"adjusted_close":55.22,"volume":2308},{"date":"2019-04-03","open":55.27,"high":55.34,"low":55.05,"close":55.08,"adjusted_close":55.08,"volume":6229},{"date":"2019-04-02","open":54.86,"high":54.97,"low":54.77,"close":54.93,"adjusted_close":54.93,"volume":1960},{"date":"2019-04-01","open":54.93,"high":54.98,"low":54.75,"close":54.96,"adjusted_close":54.96,"volume":3818},{"date":"2019-03-29","open":54.5,"high":54.89,"low":54.5,"close":54.73,"adjusted_close":54.73,"volume":2791},{"date":"2019-03-28","open":54.55,"high":54.67,"low":54.27,"close":54.34,"adjusted_close":54.34,"volume":1190},{"date":"2019-03-27","open":54.75,"high":54.95,"low":54.4,"close":54.55,"adjusted_close":54.55,"volume":5241},{"date":"2019-03-26","open":54.79,"high":55.11,"low":54.77,"close":54.89,"adjusted_close":54.89,"volume":3700},{"date":"2019-03-25","open":54.74,"high":54.79,"low":54.47,"close":54.79,"adjusted_close":54.79,"volume":5636},{"date":"2019-03-22","open":55.12,"high":55.29,"low":54.46,"close":54.58,"adjusted_close":54.58,"volume":6754},{"date":"2019-03-21","open":55.59,"high":55.59,"low":55.07,"close":55.07,"adjusted_close":55.07,"volume":1021},{"date":"2019-03-20","open":55.21,"high":55.43,"low":54.92,"close":55.32,"adjusted_close":55.32,"volume":3958},{"date":"2019-03-19","open":54.95,"high":55.35,"low":54.95,"close":55.03,"adjusted_close":55.03,"volume":5316},{"date":"2019-03-18","open":54.7,"high":54.99,"low":54.62,"close":54.91,"adjusted_close":54.91,"volume":8755},{"date":"2019-03-15","open":54.65,"high":54.89,"low":54.4,"close":54.69,"adjusted_close":54.69,"volume":1048},{"date":"2019-03-14","open":54.75,"high":54.94,"low":54.46,"close":54.69,"adjusted_close":54.69,"volume":3176},{"date":"2019-03-13","open":54.54,"high":54.81,"low":54.37,"close":54.73,"adjusted_close":54.73,"volume":1741},{"date":"2019-03-12","open":54.19,"high":54.57,"low":54.16,"close":54.38,"adjusted_close":54.38,"volume":9991},{"date":"2019-03-11","open":54.14,"high":54.32,"low":54.01,"close":54.01,"adjusted_close":54.01,"volume":1334},{"date":"2019-03-08","open":53.9,"high":54.07,"low":53.55,"close":53.76,"adjusted_close":53.76,"volume":7265},{"date":"2019-03-07","open":54.23,"high":54.44,"low":54.02,"close":54.09,"adjusted_close":54.09,"volume":1894},{"date":"2019-03-06","open":54.4,"high":54.57,"low":54.22,"close":54.28,"adjusted_close":54.28,"volume":2723},{"date":"2019-03-05","open":54.24,"high":54.69,"low":54.21,"close":54.54,"adjusted_close":54.54,"volume":5020},{"date":"2019-03-04","open":54.31,"high":54.62,"low":54.25,"close":54.36,"adjusted_close":54.36,"volume":3585},{"date":"2019-03-01","open":54.65,"high":55.05,"low":54.4,"close":54.4,"adjusted_close":54.4,"volume":6738},{"date":"2019-02-28","open":54.71,"high":54.99,"low":54.63,"close":54.82,"adjusted_close":54.82,"volume":6086},{"date":"2019-02-27","open":54.69,"high":55.12,"low":54.47,"close":55,"adjusted_close":55,"volume":1989},{"date":"2019-02-26","open":54.58,"high":54.69,"low":54.31,"close":54.6,"adjusted_close":54.6,"volume":3483},{"date":"2019-02-25","open":55.44,"high":55.47,"low":54.53,"close":54.53,"adjusted_close":54.53,"volume":2895},{"date":"2019-02-22","open":55.1,"high":55.37,"low":55.03,"close":55.14,"adjusted_close":55.14,"volume":2700},{"date":"2019-02-21","open":54.9,"high":54.99,"low":54.68,"close":54.92,"adjusted_close":54.92,"volume":5754},{"date":"2019-02-20","open":54.98,"high":54.98,"low":54.31,"close":54.81,"adjusted_close":54.81,"volume":2269},{"date":"2019-02-19","open":54.68,"high":54.68,"low":54.35,"close":54.43,"adjusted_close":54.43,"volume":2661},{"date":"2019-02-18","open":54.78,"high":54.82,"low":54.16,"close":54.5,"adjusted_close":54.5,"volume":5428},{"date":"2019-02-15","open":53.53,"high":54.18,"low":53.53,"close":54.12,"adjusted_close":54.12,"volume":7304},{"date":"2019-02-14","open":53.36,"high":53.88,"low":53.26,"close":53.33,"adjusted_close":53.33,"volume":4601},{"date":"2019-02-13","open":53.44,"high":53.67,"low":53.21,"close":53.52,"adjusted_close":53.52,"volume":6141},{"date":"2019-02-12","open":53.24,"high":53.54,"low":53.03,"close":53.25,"adjusted_close":53.25,"volume":7617},{"date":"2019-02-11","open":53.29,"high":53.44,"low":52.76,"close":52.91,"adjusted_close":52.91,"volume":1591},{"date":"2019-02-08","open":53.5,"high":53.73,"low":53.3,"close":53.45,"adjusted_close":53.45,"volume":4751},{"date":"2019-02-07","open":53.76,"high":54.05,"low":53.45,"close":53.5,"adjusted_close":53.5,"volume":19550},{"date":"2019-02-06","open":53.8,"high":54.04,"low":53.62,"close":54.01,"adjusted_close":54.01,"volume":3141},{"date":"2019-02-05","open":54.04,"high":54.24,"low":53.87,"close":53.95,"adjusted_close":53.95,"volume":2408},{"date":"2019-02-04","open":53.99,"high":54.04,"low":53.46,"close":53.9,"adjusted_close":53.9,"volume":2550},{"date":"2019-02-01","open":53.6,"high":53.84,"low":53.33,"close":53.77,"adjusted_close":53.77,"volume":6839},{"date":"2019-01-31","open":53.77,"high":54.09,"low":53.72,"close":53.97,"adjusted_close":53.97,"volume":2116},{"date":"2019-01-30","open":53.49,"high":53.94,"low":53.37,"close":53.7,"adjusted_close":53.7,"volume":2283},{"date":"2019-01-29","open":52.99,"high":53.49,"low":52.97,"close":53.34,"adjusted_close":53.34,"volume":4615},{"date":"2019-01-28","open":53.34,"high":53.34,"low":52.81,"close":52.87,"adjusted_close":52.87,"volume":4858},{"date":"2019-01-25","open":53.26,"high":53.44,"low":53.05,"close":53.39,"adjusted_close":53.39,"volume":11323},{"date":"2019-01-24","open":52.97,"high":53.25,"low":52.8,"close":53.25,"adjusted_close":53.25,"volume":3817},{"date":"2019-01-23","open":53.44,"high":53.53,"low":53.06,"close":53.06,"adjusted_close":53.06,"volume":18740},{"date":"2019-01-22","open":53.38,"high":53.44,"low":52.58,"close":52.98,"adjusted_close":52.98,"volume":2332},{"date":"2019-01-21","open":53,"high":53.71,"low":53,"close":53.41,"adjusted_close":53.41,"volume":3431},{"date":"2019-01-18","open":53,"high":53.53,"low":53,"close":53.53,"adjusted_close":53.53,"volume":3524},{"date":"2019-01-17","open":52.76,"high":52.85,"low":52.63,"close":52.78,"adjusted_close":52.78,"volume":2843},{"date":"2019-01-16","open":52.93,"high":53,"low":52.71,"close":52.85,"adjusted_close":52.85,"volume":1150},{"date":"2019-01-15","open":52.41,"high":52.82,"low":52.39,"close":52.54,"adjusted_close":52.54,"volume":9690},{"date":"2019-01-14","open":52.4,"high":52.67,"low":52.3,"close":52.62,"adjusted_close":52.62,"volume":3292},{"date":"2019-01-11","open":52.85,"high":53.39,"low":52.61,"close":52.81,"adjusted_close":52.81,"volume":85223},{"date":"2019-01-10","open":52.97,"high":53.11,"low":52.77,"close":52.89,"adjusted_close":52.89,"volume":1516},{"date":"2019-01-09","open":52.64,"high":52.86,"low":52.48,"close":52.86,"adjusted_close":52.86,"volume":2539},{"date":"2019-01-08","open":51.95,"high":52.25,"low":51.9,"close":52.13,"adjusted_close":52.13,"volume":4642},{"date":"2019-01-07","open":51.89,"high":52.22,"low":51.76,"close":52.14,"adjusted_close":52.14,"volume":3362},{"date":"2019-01-04","open":50.4,"high":51.84,"low":50.4,"close":51.38,"adjusted_close":51.38,"volume":4905},{"date":"2019-01-03","open":50.21,"high":51,"low":50.21,"close":50.41,"adjusted_close":50.41,"volume":4105},{"date":"2019-01-02","open":50.39,"high":51.13,"low":49.955,"close":50.89,"adjusted_close":50.89,"volume":4278},{"date":"2018-12-28","open":50.6,"high":50.88,"low":50.3,"close":50.37,"adjusted_close":50.37,"volume":8227},{"date":"2018-12-27","open":50.89,"high":50.94,"low":50.6,"close":50.6,"adjusted_close":50.6,"volume":2714},{"date":"2018-12-21","open":51.16,"high":51.38,"low":50.7,"close":50.92,"adjusted_close":50.92,"volume":4126},{"date":"2018-12-20","open":51.54,"high":51.63,"low":51.23,"close":51.23,"adjusted_close":51.23,"volume":4464},{"date":"2018-12-19","open":51.67,"high":51.95,"low":51.36,"close":51.87,"adjusted_close":51.87,"volume":21120},{"date":"2018-12-18","open":52.08,"high":52.33,"low":51.65,"close":51.65,"adjusted_close":51.65,"volume":5514},{"date":"2018-12-17","open":52.68,"high":53.03,"low":52.47,"close":52.55,"adjusted_close":52.55,"volume":10140},{"date":"2018-12-14","open":53,"high":53.14,"low":52.83,"close":52.86,"adjusted_close":52.86,"volume":22443},{"date":"2018-12-13","open":53.14,"high":53.2,"low":52.65,"close":52.99,"adjusted_close":52.99,"volume":8700},{"date":"2018-12-12","open":53.01,"high":53.43,"low":53.01,"close":53.21,"adjusted_close":53.21,"volume":3807},{"date":"2018-12-11","open":52.8,"high":53.36,"low":52.75,"close":53.18,"adjusted_close":53.18,"volume":4736},{"date":"2018-12-10","open":53.36,"high":53.51,"low":52.96,"close":53.04,"adjusted_close":53.04,"volume":5240},{"date":"2018-12-07","open":52.82,"high":54.14,"low":52.82,"close":53.83,"adjusted_close":53.83,"volume":22444},{"date":"2018-12-06","open":53.39,"high":53.39,"low":52.36,"close":52.44,"adjusted_close":52.44,"volume":3453},{"date":"2018-12-05","open":53.41,"high":53.82,"low":53.22,"close":53.73,"adjusted_close":53.73,"volume":2114},{"date":"2018-12-04","open":53.86,"high":54.13,"low":53.54,"close":53.62,"adjusted_close":53.62,"volume":3240},{"date":"2018-12-03","open":53,"high":53.87,"low":53,"close":53.44,"adjusted_close":53.44,"volume":10279},{"date":"2018-11-30","open":52.82,"high":52.83,"low":52.26,"close":52.53,"adjusted_close":52.53,"volume":4152},{"date":"2018-11-29","open":52.52,"high":52.82,"low":52.29,"close":52.66,"adjusted_close":52.66,"volume":3514},{"date":"2018-11-28","open":52.44,"high":52.54,"low":52.27,"close":52.54,"adjusted_close":52.54,"volume":3486},{"date":"2018-11-27","open":52.12,"high":52.52,"low":52.04,"close":52.32,"adjusted_close":52.32,"volume":8956},{"date":"2018-11-26","open":52.5,"high":52.69,"low":52.31,"close":52.31,"adjusted_close":52.31,"volume":2160},{"date":"2018-11-23","open":53.29,"high":53.29,"low":52.46,"close":52.61,"adjusted_close":52.61,"volume":1657},{"date":"2018-11-22","open":53.53,"high":53.74,"low":53.22,"close":53.43,"adjusted_close":53.43,"volume":1170},{"date":"2018-11-21","open":53.79,"high":53.79,"low":53.5,"close":53.73,"adjusted_close":53.73,"volume":1013},{"date":"2018-11-20","open":54.43,"high":54.43,"low":53.52,"close":53.52,"adjusted_close":53.52,"volume":14280},{"date":"2018-11-19","open":54.55,"high":54.79,"low":53.98,"close":54.3,"adjusted_close":54.3,"volume":2047},{"date":"2018-11-16","open":54.35,"high":54.65,"low":54.07,"close":54.32,"adjusted_close":54.32,"volume":15348},{"date":"2018-11-15","open":55.23,"high":55.23,"low":54.21,"close":54.28,"adjusted_close":54.28,"volume":4736},{"date":"2018-11-14","open":53.56,"high":54.47,"low":53.56,"close":54.15,"adjusted_close":54.15,"volume":2705},{"date":"2018-11-13","open":54.8,"high":54.99,"low":53.95,"close":54.02,"adjusted_close":54.02,"volume":6543},{"date":"2018-11-12","open":55.04,"high":55.04,"low":54.7,"close":54.83,"adjusted_close":54.83,"volume":2883},{"date":"2018-11-09","open":54.93,"high":55.01,"low":54.66,"close":54.76,"adjusted_close":54.76,"volume":63165},{"date":"2018-11-08","open":56,"high":56,"low":55.31,"close":55.38,"adjusted_close":55.38,"volume":5178},{"date":"2018-11-07","open":55.3,"high":55.84,"low":55.3,"close":55.36,"adjusted_close":55.36,"volume":5065},{"date":"2018-11-06","open":55.72,"high":55.82,"low":55.31,"close":55.31,"adjusted_close":55.31,"volume":4107},{"date":"2018-11-05","open":55.83,"high":55.95,"low":55.64,"close":55.84,"adjusted_close":55.84,"volume":4829},{"date":"2018-11-02","open":55.87,"high":56.13,"low":55.78,"close":55.95,"adjusted_close":55.95,"volume":10670},{"date":"2018-11-01","open":55.59,"high":56.06,"low":55.48,"close":55.69,"adjusted_close":55.69,"volume":1313},{"date":"2018-10-31","open":56.1,"high":56.21,"low":55.47,"close":55.73,"adjusted_close":55.73,"volume":8897},{"date":"2018-10-30","open":56.38,"high":56.58,"low":55.82,"close":56.01,"adjusted_close":56.01,"volume":9747},{"date":"2018-10-29","open":56.75,"high":57.12,"low":56.62,"close":56.66,"adjusted_close":56.66,"volume":3604},{"date":"2018-10-26","open":56.46,"high":56.91,"low":56.42,"close":56.91,"adjusted_close":56.91,"volume":5919},{"date":"2018-10-25","open":56.77,"high":56.95,"low":56.66,"close":56.93,"adjusted_close":56.93,"volume":12709},{"date":"2018-10-24","open":57.02,"high":57.22,"low":56.75,"close":57,"adjusted_close":57,"volume":4815},{"date":"2018-10-23","open":57.44,"high":57.45,"low":57.09,"close":57.16,"adjusted_close":57.16,"volume":3694},{"date":"2018-10-22","open":57.77,"high":57.86,"low":57.36,"close":57.51,"adjusted_close":57.51,"volume":6549},{"date":"2018-10-19","open":57.38,"high":57.73,"low":57.31,"close":57.5,"adjusted_close":57.5,"volume":4033},{"date":"2018-10-18","open":57.58,"high":57.84,"low":57.28,"close":57.52,"adjusted_close":57.52,"volume":4302},{"date":"2018-10-17","open":58.01,"high":58.31,"low":57.76,"close":57.89,"adjusted_close":57.89,"volume":5591},{"date":"2018-10-16","open":58.04,"high":58.04,"low":57.7,"close":57.99,"adjusted_close":57.99,"volume":3811},{"date":"2018-10-15","open":57.85,"high":58.13,"low":57.7,"close":58.07,"adjusted_close":58.07,"volume":2488},{"date":"2018-10-12","open":57.77,"high":57.93,"low":57.7,"close":57.83,"adjusted_close":57.83,"volume":3891},{"date":"2018-10-11","open":57.49,"high":57.79,"low":57.13,"close":57.43,"adjusted_close":57.43,"volume":4444},{"date":"2018-10-10","open":58.54,"high":58.54,"low":57.86,"close":57.86,"adjusted_close":57.86,"volume":3440},{"date":"2018-10-09","open":58.49,"high":58.5,"low":58,"close":58.32,"adjusted_close":58.32,"volume":4162},{"date":"2018-10-08","open":58.25,"high":58.25,"low":57.71,"close":58.06,"adjusted_close":58.06,"volume":2293},{"date":"2018-10-05","open":58,"high":58.33,"low":58,"close":58.21,"adjusted_close":58.21,"volume":4744},{"date":"2018-10-04","open":58.71,"high":59,"low":58.55,"close":58.55,"adjusted_close":58.55,"volume":5522},{"date":"2018-10-03","open":58.54,"high":58.64,"low":58.23,"close":58.46,"adjusted_close":58.46,"volume":9064},{"date":"2018-10-02","open":57.77,"high":58.39,"low":57.65,"close":58.35,"adjusted_close":58.35,"volume":2369},{"date":"2018-10-01","open":56.9,"high":57.58,"low":56.81,"close":57.58,"adjusted_close":57.58,"volume":2556},{"date":"2018-09-28","open":56.74,"high":57.24,"low":56.55,"close":57.22,"adjusted_close":57.22,"volume":2047},{"date":"2018-09-27","open":57.03,"high":57.03,"low":56.42,"close":56.49,"adjusted_close":56.49,"volume":45342},{"date":"2018-09-26","open":56.02,"high":56.98,"low":56.02,"close":56.76,"adjusted_close":56.76,"volume":4690},{"date":"2018-09-25","open":56.72,"high":57.06,"low":56.56,"close":56.91,"adjusted_close":56.91,"volume":2358},{"date":"2018-09-24","open":56.74,"high":56.87,"low":56.56,"close":56.75,"adjusted_close":56.75,"volume":2388},{"date":"2018-09-21","open":56.22,"high":56.76,"low":56.21,"close":56.5,"adjusted_close":56.5,"volume":2518},{"date":"2018-09-20","open":56.06,"high":56.13,"low":55.85,"close":55.93,"adjusted_close":55.93,"volume":1185},{"date":"2018-09-19","open":55.83,"high":55.88,"low":55.52,"close":55.88,"adjusted_close":55.88,"volume":12704},{"date":"2018-09-18","open":55.21,"high":55.77,"low":55.05,"close":55.44,"adjusted_close":55.44,"volume":7048},{"date":"2018-09-17","open":55.24,"high":55.49,"low":55.21,"close":55.36,"adjusted_close":55.36,"volume":10908},{"date":"2018-09-14","open":55.83,"high":55.93,"low":55.5,"close":55.6,"adjusted_close":55.6,"volume":1199},{"date":"2018-09-13","open":56.17,"high":56.28,"low":55.84,"close":55.84,"adjusted_close":55.84,"volume":5800},{"date":"2018-09-12","open":55.85,"high":56.23,"low":55.66,"close":56.23,"adjusted_close":56.23,"volume":4494},{"date":"2018-09-11","open":55.64,"high":55.83,"low":55.47,"close":55.51,"adjusted_close":55.51,"volume":5755},{"date":"2018-09-10","open":55.55,"high":55.83,"low":55.37,"close":55.65,"adjusted_close":55.65,"volume":3893},{"date":"2018-09-07","open":55.27,"high":55.49,"low":55.17,"close":55.42,"adjusted_close":55.42,"volume":3091},{"date":"2018-09-06","open":55.44,"high":55.79,"low":55.27,"close":55.27,"adjusted_close":55.27,"volume":20201},{"date":"2018-09-05","open":55.5,"high":55.7,"low":55.42,"close":55.55,"adjusted_close":55.55,"volume":3756},{"date":"2018-09-04","open":55.86,"high":56.13,"low":55.62,"close":55.69,"adjusted_close":55.69,"volume":2197},{"date":"2018-09-03","open":55.89,"high":56.39,"low":55.88,"close":56.08,"adjusted_close":56.08,"volume":5337},{"date":"2018-08-31","open":56.22,"high":56.3,"low":55.99,"close":56.03,"adjusted_close":56.03,"volume":2090},{"date":"2018-08-30","open":56.4,"high":56.41,"low":55.91,"close":55.97,"adjusted_close":55.97,"volume":1382},{"date":"2018-08-29","open":55.73,"high":56.09,"low":55.6,"close":56.02,"adjusted_close":56.02,"volume":19432},{"date":"2018-08-28","open":56.06,"high":56.54,"low":55.74,"close":56.02,"adjusted_close":56.02,"volume":7300},{"date":"2018-08-27","open":55.83,"high":56.11,"low":55.47,"close":55.97,"adjusted_close":55.97,"volume":2732},{"date":"2018-08-24","open":55.5,"high":56.09,"low":55.47,"close":56.09,"adjusted_close":56.09,"volume":10034},{"date":"2018-08-23","open":55.45,"high":55.49,"low":55.19,"close":55.48,"adjusted_close":55.48,"volume":9667},{"date":"2018-08-22","open":55.3,"high":55.59,"low":55.24,"close":55.47,"adjusted_close":55.47,"volume":1340},{"date":"2018-08-21","open":55.22,"high":55.54,"low":55.19,"close":55.29,"adjusted_close":55.29,"volume":1544},{"date":"2018-08-20","open":55.09,"high":55.48,"low":55.03,"close":55.09,"adjusted_close":55.09,"volume":3266},{"date":"2018-08-17","open":54.7,"high":55.25,"low":54.7,"close":55.03,"adjusted_close":55.03,"volume":1544},{"date":"2018-08-16","open":55.2,"high":55.2,"low":54.63,"close":54.96,"adjusted_close":54.96,"volume":2088},{"date":"2018-08-14","open":55.7,"high":55.83,"low":55.48,"close":55.5,"adjusted_close":55.5,"volume":1581},{"date":"2018-08-13","open":55.79,"high":55.82,"low":55.45,"close":55.56,"adjusted_close":55.56,"volume":3752},{"date":"2018-08-10","open":55.94,"high":56.3,"low":55.8,"close":56.29,"adjusted_close":56.29,"volume":5359},{"date":"2018-08-09","open":56.36,"high":56.75,"low":56.29,"close":56.36,"adjusted_close":56.36,"volume":3153},{"date":"2018-08-08","open":56.82,"high":56.97,"low":56.21,"close":56.4,"adjusted_close":56.4,"volume":5580},{"date":"2018-08-07","open":56.5,"high":56.99,"low":56.5,"close":56.69,"adjusted_close":56.69,"volume":1766},{"date":"2018-08-06","open":56.16,"high":56.51,"low":56.13,"close":56.51,"adjusted_close":56.51,"volume":4796},{"date":"2018-08-03","open":55.96,"high":56.44,"low":55.73,"close":56.44,"adjusted_close":56.44,"volume":1764},{"date":"2018-08-02","open":56,"high":56.12,"low":55.61,"close":56.12,"adjusted_close":56.12,"volume":1731},{"date":"2018-08-01","open":56.33,"high":56.59,"low":56.02,"close":56.02,"adjusted_close":56.02,"volume":7095},{"date":"2018-07-31","open":56.78,"high":57.09,"low":56.65,"close":56.9,"adjusted_close":56.9,"volume":6573},{"date":"2018-07-30","open":56.48,"high":57.05,"low":56.46,"close":56.98,"adjusted_close":56.98,"volume":15739},{"date":"2018-07-27","open":56.75,"high":57.43,"low":56.69,"close":56.83,"adjusted_close":56.83,"volume":3910},{"date":"2018-07-26","open":56.95,"high":57.17,"low":56.78,"close":56.86,"adjusted_close":56.86,"volume":15610},{"date":"2018-07-25","open":56.51,"high":57.07,"low":56.35,"close":56.57,"adjusted_close":56.57,"volume":2130},{"date":"2018-07-24","open":55.86,"high":56.66,"low":55.86,"close":56.52,"adjusted_close":56.52,"volume":5059},{"date":"2018-07-23","open":55.5,"high":56.75,"low":55.5,"close":56.07,"adjusted_close":56.07,"volume":8127},{"date":"2018-07-20","open":55.49,"high":55.85,"low":55.48,"close":55.76,"adjusted_close":55.76,"volume":2714},{"date":"2018-07-19","open":55.25,"high":55.5,"low":54.86,"close":55.35,"adjusted_close":55.35,"volume":3489},{"date":"2018-07-18","open":55.28,"high":55.41,"low":55.05,"close":55.31,"adjusted_close":55.31,"volume":5907},{"date":"2018-07-17","open":55.54,"high":55.76,"low":55.21,"close":55.42,"adjusted_close":55.42,"volume":6023},{"date":"2018-07-16","open":55.8,"high":56,"low":55.53,"close":55.53,"adjusted_close":55.53,"volume":6649},{"date":"2018-07-13","open":56.04,"high":56.28,"low":55.7,"close":56.21,"adjusted_close":56.21,"volume":4397},{"date":"2018-07-12","open":56.29,"high":56.29,"low":55.76,"close":55.86,"adjusted_close":55.86,"volume":11355},{"date":"2018-07-11","open":56.85,"high":57.02,"low":56.36,"close":56.36,"adjusted_close":56.36,"volume":10206},{"date":"2018-07-10","open":57.65,"high":57.74,"low":57.26,"close":57.39,"adjusted_close":57.39,"volume":6274},{"date":"2018-07-09","open":57.56,"high":57.73,"low":57.5,"close":57.6,"adjusted_close":57.6,"volume":4312},{"date":"2018-07-06","open":57.13,"high":57.34,"low":56.79,"close":57.27,"adjusted_close":57.27,"volume":3639},{"date":"2018-07-05","open":57.27,"high":57.49,"low":56.92,"close":57.29,"adjusted_close":57.29,"volume":2441},{"date":"2018-07-04","open":57.26,"high":57.54,"low":57.06,"close":57.24,"adjusted_close":57.24,"volume":5164},{"date":"2018-07-03","open":57.56,"high":57.89,"low":57.23,"close":57.23,"adjusted_close":57.23,"volume":2105},{"date":"2018-07-02","open":58,"high":59,"low":57.51,"close":57.51,"adjusted_close":57.51,"volume":7187},{"date":"2018-06-29","open":58.33,"high":58.56,"low":58.14,"close":58.53,"adjusted_close":58.53,"volume":2209},{"date":"2018-06-28","open":58.07,"high":58.43,"low":58.04,"close":58.25,"adjusted_close":58.25,"volume":10623},{"date":"2018-06-27","open":58.24,"high":58.61,"low":57.96,"close":58.38,"adjusted_close":58.38,"volume":2820},{"date":"2018-06-26","open":57.95,"high":58,"low":57.61,"close":57.93,"adjusted_close":57.93,"volume":3980},{"date":"2018-06-25","open":57.77,"high":58.28,"low":57.65,"close":57.87,"adjusted_close":57.87,"volume":9724},{"date":"2018-06-22","open":58.04,"high":58.29,"low":57.87,"close":58.23,"adjusted_close":58.23,"volume":6339},{"date":"2018-06-21","open":57.85,"high":57.94,"low":57.54,"close":57.76,"adjusted_close":57.76,"volume":11587},{"date":"2018-06-20","open":58.31,"high":58.31,"low":57.95,"close":57.95,"adjusted_close":57.95,"volume":4100},{"date":"2018-06-19","open":58.09,"high":58.25,"low":57.62,"close":57.86,"adjusted_close":57.86,"volume":4203},{"date":"2018-06-18","open":58.55,"high":58.85,"low":58.37,"close":58.68,"adjusted_close":58.68,"volume":2854},{"date":"2018-06-15","open":59.56,"high":59.74,"low":58.75,"close":58.75,"adjusted_close":58.75,"volume":5553},{"date":"2018-06-14","open":60.28,"high":60.29,"low":59.66,"close":59.86,"adjusted_close":59.86,"volume":7797},{"date":"2018-06-13","open":59.96,"high":60.33,"low":59.94,"close":60.33,"adjusted_close":60.33,"volume":18790},{"date":"2018-06-12","open":60.48,"high":60.48,"low":60.12,"close":60.24,"adjusted_close":60.24,"volume":3135},{"date":"2018-06-11","open":60.49,"high":60.49,"low":60.04,"close":60.28,"adjusted_close":60.28,"volume":12388},{"date":"2018-06-08","open":60.2,"high":60.42,"low":60.04,"close":60.35,"adjusted_close":60.35,"volume":2545},{"date":"2018-06-07","open":60.5,"high":60.55,"low":60.3,"close":60.45,"adjusted_close":60.45,"volume":4310},{"date":"2018-06-06","open":60.45,"high":60.45,"low":60.14,"close":60.21,"adjusted_close":60.21,"volume":9310},{"date":"2018-06-05","open":59.94,"high":60.13,"low":59.74,"close":60.05,"adjusted_close":60.05,"volume":4262},{"date":"2018-06-04","open":60.44,"high":60.45,"low":59.92,"close":59.92,"adjusted_close":59.92,"volume":3302},{"date":"2018-06-01","open":60.71,"high":60.74,"low":60.31,"close":60.31,"adjusted_close":60.31,"volume":2470},{"date":"2018-05-31","open":60.64,"high":60.8,"low":60.45,"close":60.66,"adjusted_close":60.66,"volume":3798},{"date":"2018-05-30","open":60,"high":60.42,"low":59.79,"close":60.42,"adjusted_close":60.42,"volume":2274},{"date":"2018-05-29","open":60.36,"high":60.63,"low":59.85,"close":60.26,"adjusted_close":60.26,"volume":529755},{"date":"2018-05-28","open":60.4,"high":61.36,"low":59.89,"close":60.23,"adjusted_close":60.23,"volume":10434},{"date":"2018-05-25","open":60.9,"high":61.14,"low":60.48,"close":60.48,"adjusted_close":60.48,"volume":13293},{"date":"2018-05-24","open":61.17,"high":61.45,"low":61.01,"close":61.45,"adjusted_close":61.45,"volume":7002},{"date":"2018-05-23","open":61.1,"high":61.15,"low":60.66,"close":61.04,"adjusted_close":61.04,"volume":2875},{"date":"2018-05-22","open":60.92,"high":61.44,"low":60.76,"close":61.31,"adjusted_close":61.31,"volume":15119},{"date":"2018-05-21","open":60.6,"high":60.84,"low":60.43,"close":60.84,"adjusted_close":60.84,"volume":10242},{"date":"2018-05-18","open":60.4,"high":60.54,"low":60.31,"close":60.4,"adjusted_close":60.4,"volume":3976},{"date":"2018-05-17","open":60.34,"high":60.55,"low":60.24,"close":60.55,"adjusted_close":60.55,"volume":4154},{"date":"2018-05-16","open":59.94,"high":60.15,"low":59.82,"close":59.94,"adjusted_close":59.94,"volume":7715},{"date":"2018-05-15","open":59.96,"high":60.36,"low":59.76,"close":60,"adjusted_close":60,"volume":18316},{"date":"2018-05-14","open":59.88,"high":60.12,"low":59.63,"close":60.04,"adjusted_close":60.04,"volume":4655},{"date":"2018-05-11","open":60.04,"high":60.17,"low":59.88,"close":59.94,"adjusted_close":59.94,"volume":5728},{"date":"2018-05-10","open":59.8,"high":61.53,"low":59.78,"close":60.05,"adjusted_close":60.05,"volume":6232},{"date":"2018-05-09","open":59.79,"high":60.28,"low":59.66,"close":59.81,"adjusted_close":59.81,"volume":3298},{"date":"2018-05-08","open":59.54,"high":59.69,"low":58.95,"close":59.02,"adjusted_close":59.02,"volume":3445},{"date":"2018-05-07","open":60.09,"high":60.09,"low":59.26,"close":59.83,"adjusted_close":59.83,"volume":2659},{"date":"2018-05-04","open":59.45,"high":59.49,"low":59.13,"close":59.42,"adjusted_close":59.42,"volume":6539},{"date":"2018-05-03","open":59.4,"high":59.54,"low":59.21,"close":59.21,"adjusted_close":59.21,"volume":5961},{"date":"2018-05-02","open":59.24,"high":59.38,"low":59.07,"close":59.25,"adjusted_close":59.25,"volume":2132},{"date":"2018-04-30","open":59.15,"high":59.34,"low":58.94,"close":59.27,"adjusted_close":59.27,"volume":2900},{"date":"2018-04-27","open":59.2,"high":59.27,"low":58.88,"close":59.13,"adjusted_close":59.13,"volume":3364},{"date":"2018-04-26","open":59.14,"high":59.39,"low":58.87,"close":59.27,"adjusted_close":59.27,"volume":4778},{"date":"2018-04-25","open":58.9,"high":59.25,"low":58.9,"close":59,"adjusted_close":59,"volume":529},{"date":"2018-04-24","open":59.34,"high":59.49,"low":59.22,"close":59.26,"adjusted_close":59.26,"volume":5036},{"date":"2018-04-23","open":59.76,"high":59.94,"low":58.96,"close":59.1,"adjusted_close":59.1,"volume":3214},{"date":"2018-04-20","open":59.89,"high":59.99,"low":59.31,"close":59.62,"adjusted_close":59.62,"volume":5138},{"date":"2018-04-19","open":60.64,"high":60.84,"low":59.94,"close":60.02,"adjusted_close":60.02,"volume":2191},{"date":"2018-04-18","open":59.44,"high":60.16,"low":59.24,"close":60.04,"adjusted_close":60.04,"volume":9369},{"date":"2018-04-17","open":59.35,"high":59.35,"low":58.79,"close":59.05,"adjusted_close":59.05,"volume":8626},{"date":"2018-04-16","open":59,"high":59.31,"low":58.8,"close":59.17,"adjusted_close":59.17,"volume":3766},{"date":"2018-04-13","open":59.14,"high":59.34,"low":58.97,"close":59.25,"adjusted_close":59.25,"volume":4046},{"date":"2018-04-12","open":59.34,"high":59.34,"low":58.65,"close":58.95,"adjusted_close":58.95,"volume":4433},{"date":"2018-04-11","open":58.81,"high":59.47,"low":58.8,"close":59.37,"adjusted_close":59.37,"volume":2526},{"date":"2018-04-10","open":58.59,"high":58.75,"low":58.33,"close":58.68,"adjusted_close":58.68,"volume":3219},{"date":"2018-04-09","open":57.67,"high":58.2,"low":57.67,"close":58.2,"adjusted_close":58.2,"volume":21212},{"date":"2018-04-06","open":57.57,"high":57.7,"low":57.3,"close":57.43,"adjusted_close":57.43,"volume":3510},{"date":"2018-04-05","open":57.53,"high":57.76,"low":57.36,"close":57.63,"adjusted_close":57.63,"volume":3597},{"date":"2018-04-04","open":57.74,"high":57.74,"low":56.79,"close":57.21,"adjusted_close":57.21,"volume":3547},{"date":"2018-04-03","open":58.18,"high":58.46,"low":57.37,"close":57.84,"adjusted_close":57.84,"volume":8242},{"date":"2018-03-29","open":57.67,"high":57.89,"low":57.59,"close":57.71,"adjusted_close":57.71,"volume":1452},{"date":"2018-03-28","open":57.61,"high":57.8,"low":57.51,"close":57.72,"adjusted_close":57.72,"volume":2235},{"date":"2018-03-27","open":58.1,"high":58.25,"low":57.93,"close":57.93,"adjusted_close":57.93,"volume":3099},{"date":"2018-03-26","open":57.99,"high":58.13,"low":57.86,"close":57.96,"adjusted_close":57.96,"volume":6464},{"date":"2018-03-23","open":57.94,"high":57.99,"low":57.64,"close":57.88,"adjusted_close":57.88,"volume":3380},{"date":"2018-03-22","open":58.18,"high":58.34,"low":57.74,"close":57.81,"adjusted_close":57.81,"volume":3997},{"date":"2018-03-21","open":57.53,"high":58.17,"low":57.53,"close":58.14,"adjusted_close":58.14,"volume":3762},{"date":"2018-03-20","open":57.65,"high":57.75,"low":57.51,"close":57.57,"adjusted_close":57.57,"volume":3627},{"date":"2018-03-19","open":57.64,"high":57.69,"low":57.37,"close":57.51,"adjusted_close":57.51,"volume":3425},{"date":"2018-03-16","open":57.88,"high":57.95,"low":57.5,"close":57.8,"adjusted_close":57.8,"volume":5190},{"date":"2018-03-15","open":58,"high":58.02,"low":57.55,"close":57.85,"adjusted_close":57.85,"volume":4983},{"date":"2018-03-14","open":58.03,"high":58.25,"low":57.84,"close":57.95,"adjusted_close":57.95,"volume":4087},{"date":"2018-03-13","open":57.89,"high":58.29,"low":57.76,"close":57.82,"adjusted_close":57.82,"volume":4952},{"date":"2018-03-12","open":57.86,"high":57.95,"low":57.64,"close":57.78,"adjusted_close":57.78,"volume":3784},{"date":"2018-03-09","open":57.55,"high":58.19,"low":57.46,"close":58.19,"adjusted_close":58.19,"volume":18817},{"date":"2018-03-08","open":57.85,"high":57.94,"low":57.47,"close":57.62,"adjusted_close":57.62,"volume":6363},{"date":"2018-03-07","open":58.49,"high":58.69,"low":58.12,"close":58.12,"adjusted_close":58.12,"volume":6671},{"date":"2018-03-06","open":58.51,"high":58.89,"low":58.37,"close":58.57,"adjusted_close":58.57,"volume":14826},{"date":"2018-03-05","open":58.01,"high":58.41,"low":57.78,"close":58.41,"adjusted_close":58.41,"volume":7755},{"date":"2018-03-02","open":58,"high":58.2,"low":57.82,"close":57.93,"adjusted_close":57.93,"volume":5455},{"date":"2018-03-01","open":58.15,"high":58.15,"low":57.52,"close":57.99,"adjusted_close":57.99,"volume":5337},{"date":"2018-02-28","open":58.43,"high":58.8,"low":58.31,"close":58.31,"adjusted_close":58.31,"volume":2529},{"date":"2018-02-27","open":59.45,"high":59.45,"low":58.51,"close":58.65,"adjusted_close":58.65,"volume":5563},{"date":"2018-02-26","open":59.09,"high":59.17,"low":58.81,"close":59.15,"adjusted_close":59.15,"volume":7876},{"date":"2018-02-23","open":58.66,"high":58.7,"low":58.42,"close":58.65,"adjusted_close":58.65,"volume":12146},{"date":"2018-02-22","open":58.09,"high":58.65,"low":57.9,"close":58.65,"adjusted_close":58.65,"volume":2831},{"date":"2018-02-21","open":57.83,"high":58.33,"low":57.83,"close":58.33,"adjusted_close":58.33,"volume":12688},{"date":"2018-02-20","open":58.45,"high":58.45,"low":58.11,"close":58.26,"adjusted_close":58.26,"volume":4687},{"date":"2018-02-19","open":58.47,"high":58.64,"low":58.19,"close":58.45,"adjusted_close":58.45,"volume":1695},{"date":"2018-02-16","open":58.47,"high":58.59,"low":58.2,"close":58.36,"adjusted_close":58.36,"volume":10637},{"date":"2018-02-15","open":57.9,"high":58.39,"low":57.85,"close":58.01,"adjusted_close":58.01,"volume":4825},{"date":"2018-02-14","open":57.12,"high":57.7,"low":57.03,"close":57.7,"adjusted_close":57.7,"volume":4283},{"date":"2018-02-13","open":57.23,"high":57.23,"low":56.97,"close":57.18,"adjusted_close":57.18,"volume":2291},{"date":"2018-02-12","open":57.04,"high":57.33,"low":56.86,"close":56.95,"adjusted_close":56.95,"volume":4739},{"date":"2018-02-09","open":57.08,"high":57.25,"low":56.75,"close":56.75,"adjusted_close":56.75,"volume":3036},{"date":"2018-02-08","open":57.64,"high":57.82,"low":57.28,"close":57.39,"adjusted_close":57.39,"volume":11563},{"date":"2018-02-07","open":58.64,"high":58.64,"low":57.69,"close":57.69,"adjusted_close":57.69,"volume":4089},{"date":"2018-02-06","open":58.26,"high":58.67,"low":58.19,"close":58.41,"adjusted_close":58.41,"volume":8092},{"date":"2018-02-05","open":58.79,"high":59.01,"low":58.6,"close":58.97,"adjusted_close":58.97,"volume":6961},{"date":"2018-02-02","open":59.63,"high":59.63,"low":58.63,"close":58.74,"adjusted_close":58.74,"volume":25692},{"date":"2018-02-01","open":59,"high":59.3,"low":59,"close":59.17,"adjusted_close":59.17,"volume":6889},{"date":"2018-01-31","open":59.22,"high":59.26,"low":59,"close":59.07,"adjusted_close":59.07,"volume":3927},{"date":"2018-01-30","open":59.29,"high":59.42,"low":59.01,"close":59.01,"adjusted_close":59.01,"volume":5903},{"date":"2018-01-29","open":59.64,"high":59.83,"low":59.35,"close":59.35,"adjusted_close":59.35,"volume":35034},{"date":"2018-01-26","open":59.52,"high":59.59,"low":59.39,"close":59.46,"adjusted_close":59.46,"volume":14291},{"date":"2018-01-25","open":59.6,"high":59.76,"low":59.5,"close":59.55,"adjusted_close":59.55,"volume":12907},{"date":"2018-01-24","open":58.82,"high":59.3,"low":58.82,"close":59.3,"adjusted_close":59.3,"volume":6147},{"date":"2018-01-23","open":58.74,"high":58.83,"low":58.6,"close":58.69,"adjusted_close":58.69,"volume":3801},{"date":"2018-01-22","open":58.73,"high":58.79,"low":58.55,"close":58.78,"adjusted_close":58.78,"volume":7158},{"date":"2018-01-19","open":58.66,"high":58.78,"low":58.45,"close":58.49,"adjusted_close":58.49,"volume":12256},{"date":"2018-01-18","open":58.65,"high":58.71,"low":58.45,"close":58.58,"adjusted_close":58.58,"volume":8213},{"date":"2018-01-17","open":58.42,"high":58.54,"low":58.32,"close":58.45,"adjusted_close":58.45,"volume":3248},{"date":"2018-01-16","open":58.79,"high":58.8,"low":58.28,"close":58.42,"adjusted_close":58.42,"volume":5666},{"date":"2018-01-15","open":58.86,"high":59.27,"low":58.74,"close":59,"adjusted_close":59,"volume":3784},{"date":"2018-01-12","open":58.59,"high":58.69,"low":58.33,"close":58.49,"adjusted_close":58.49,"volume":5726},{"date":"2018-01-11","open":59.56,"high":59.56,"low":58.54,"close":58.59,"adjusted_close":58.59,"volume":1912},{"date":"2018-01-10","open":58.67,"high":58.95,"low":58.55,"close":58.61,"adjusted_close":58.61,"volume":9825},{"date":"2018-01-09","open":58.42,"high":58.42,"low":58.09,"close":58.29,"adjusted_close":58.29,"volume":7980},{"date":"2018-01-08","open":58.39,"high":58.54,"low":58.25,"close":58.25,"adjusted_close":58.25,"volume":4709},{"date":"2018-01-05","open":58.68,"high":58.68,"low":58.34,"close":58.34,"adjusted_close":58.34,"volume":28994},{"date":"2018-01-04","open":58.86,"high":58.89,"low":58.59,"close":58.69,"adjusted_close":58.69,"volume":8792},{"date":"2018-01-03","open":58.51,"high":58.94,"low":58.46,"close":58.56,"adjusted_close":58.56,"volume":3400},{"date":"2018-01-02","open":58.38,"high":60.25,"low":58.15,"close":58.46,"adjusted_close":58.46,"volume":2568},{"date":"2017-12-29","open":58.34,"high":58.43,"low":58.11,"close":58.39,"adjusted_close":58.39,"volume":46916},{"date":"2017-12-28","open":58.24,"high":58.25,"low":58.01,"close":58.14,"adjusted_close":58.14,"volume":5658},{"date":"2017-12-27","open":57.79,"high":58.32,"low":57.46,"close":57.9,"adjusted_close":57.9,"volume":3890},{"date":"2017-12-22","open":56.94,"high":57.15,"low":56.76,"close":57.1,"adjusted_close":57.1,"volume":13835},{"date":"2017-12-21","open":56.61,"high":56.87,"low":56.61,"close":56.87,"adjusted_close":56.87,"volume":7944},{"date":"2017-12-20","open":56.55,"high":56.8,"low":56.43,"close":56.7,"adjusted_close":56.7,"volume":2967},{"date":"2017-12-19","open":56.18,"high":56.39,"low":56.09,"close":56.15,"adjusted_close":56.15,"volume":6805},{"date":"2017-12-18","open":55.86,"high":56.26,"low":55.86,"close":56.2,"adjusted_close":56.2,"volume":3023},{"date":"2017-12-15","open":55.8,"high":55.99,"low":55.66,"close":55.89,"adjusted_close":55.89,"volume":1819},{"date":"2017-12-14","open":55.52,"high":55.69,"low":55.36,"close":55.69,"adjusted_close":55.69,"volume":2024},{"date":"2017-12-13","open":55.8,"high":55.9,"low":55.4,"close":55.4,"adjusted_close":55.4,"volume":3312},{"date":"2017-12-12","open":55.98,"high":56.25,"low":55.68,"close":55.68,"adjusted_close":55.68,"volume":4356},{"date":"2017-12-11","open":55.7,"high":55.98,"low":55.65,"close":55.98,"adjusted_close":55.98,"volume":5712},{"date":"2017-12-08","open":55.82,"high":56,"low":55.71,"close":55.79,"adjusted_close":55.79,"volume":1444},{"date":"2017-12-07","open":55.67,"high":55.84,"low":55.44,"close":55.54,"adjusted_close":55.54,"volume":4133},{"date":"2017-12-06","open":56.36,"high":56.42,"low":55.68,"close":55.71,"adjusted_close":55.71,"volume":1691},{"date":"2017-12-05","open":56.59,"high":56.6,"low":56.39,"close":56.4,"adjusted_close":56.4,"volume":2238},{"date":"2017-12-04","open":57.14,"high":57.29,"low":56.85,"close":56.9,"adjusted_close":56.9,"volume":1576},{"date":"2017-12-01","open":56.92,"high":57.45,"low":56.81,"close":57.36,"adjusted_close":57.36,"volume":2689},{"date":"2017-11-30","open":56.81,"high":57.14,"low":56.81,"close":56.88,"adjusted_close":56.88,"volume":13264},{"date":"2017-11-29","open":57.01,"high":57.24,"low":56.83,"close":56.99,"adjusted_close":56.99,"volume":5060},{"date":"2017-11-28","open":57.23,"high":57.39,"low":57.04,"close":57.08,"adjusted_close":57.08,"volume":23063},{"date":"2017-11-27","open":57.52,"high":57.54,"low":57.3,"close":57.38,"adjusted_close":57.38,"volume":24091},{"date":"2017-11-24","open":57.89,"high":57.89,"low":57.58,"close":57.65,"adjusted_close":57.65,"volume":1848},{"date":"2017-11-23","open":57.4,"high":57.63,"low":57.14,"close":57.51,"adjusted_close":57.51,"volume":3894},{"date":"2017-11-22","open":57.23,"high":57.5,"low":57.2,"close":57.41,"adjusted_close":57.41,"volume":3814},{"date":"2017-11-21","open":57,"high":57.05,"low":56.81,"close":56.93,"adjusted_close":56.93,"volume":6997},{"date":"2017-11-20","open":56.61,"high":57.68,"low":56.61,"close":56.73,"adjusted_close":56.73,"volume":5185},{"date":"2017-11-17","open":56.57,"high":57.09,"low":56.56,"close":56.99,"adjusted_close":56.99,"volume":4905},{"date":"2017-11-16","open":56.82,"high":56.85,"low":56.58,"close":56.69,"adjusted_close":56.69,"volume":15049},{"date":"2017-11-15","open":56.64,"high":56.79,"low":56.48,"close":56.74,"adjusted_close":56.74,"volume":7945},{"date":"2017-11-14","open":57.5,"high":57.5,"low":56.7,"close":56.7,"adjusted_close":56.7,"volume":1524},{"date":"2017-11-13","open":57.49,"high":57.81,"low":57.42,"close":57.73,"adjusted_close":57.73,"volume":844},{"date":"2017-11-10","open":57.55,"high":57.75,"low":57.47,"close":57.59,"adjusted_close":57.59,"volume":2193},{"date":"2017-11-09","open":57.63,"high":57.74,"low":57.41,"close":57.73,"adjusted_close":57.73,"volume":2847},{"date":"2017-11-08","open":57.58,"high":57.69,"low":57.36,"close":57.62,"adjusted_close":57.62,"volume":5042},{"date":"2017-11-07","open":57.78,"high":57.9,"low":57.42,"close":57.48,"adjusted_close":57.48,"volume":21163},{"date":"2017-11-06","open":57.86,"high":57.86,"low":57.2,"close":57.73,"adjusted_close":57.73,"volume":15440},{"date":"2017-11-03","open":57.05,"high":57.17,"low":56.8,"close":56.97,"adjusted_close":56.97,"volume":2684},{"date":"2017-11-02","open":56.85,"high":56.92,"low":56.66,"close":56.84,"adjusted_close":56.84,"volume":1985},{"date":"2017-11-01","open":56.94,"high":57.3,"low":56.93,"close":57.02,"adjusted_close":57.02,"volume":260},{"date":"2017-10-31","open":56.7,"high":56.79,"low":56.54,"close":56.66,"adjusted_close":56.66,"volume":3549},{"date":"2017-10-30","open":56.6,"high":56.77,"low":56.49,"close":56.62,"adjusted_close":56.62,"volume":3209},{"date":"2017-10-27","open":56.6,"high":56.6,"low":55.84,"close":56.3,"adjusted_close":56.3,"volume":2806},{"date":"2017-10-26","open":56.37,"high":56.4,"low":56.08,"close":56.29,"adjusted_close":56.29,"volume":4404},{"date":"2017-10-25","open":56.19,"high":56.46,"low":56.16,"close":56.32,"adjusted_close":56.32,"volume":4417},{"date":"2017-10-24","open":56,"high":56.29,"low":55.94,"close":56.14,"adjusted_close":56.14,"volume":3903},{"date":"2017-10-23","open":56.64,"high":56.64,"low":55.85,"close":55.96,"adjusted_close":55.96,"volume":2825},{"date":"2017-10-20","open":56.08,"high":56.08,"low":55.74,"close":55.83,"adjusted_close":55.83,"volume":12976},{"date":"2017-10-19","open":55.98,"high":55.99,"low":55.61,"close":55.92,"adjusted_close":55.92,"volume":13861},{"date":"2017-10-18","open":56.6,"high":56.6,"low":55.83,"close":55.83,"adjusted_close":55.83,"volume":3845},{"date":"2017-10-17","open":56.2,"high":56.31,"low":55.97,"close":55.97,"adjusted_close":55.97,"volume":3056},{"date":"2017-10-16","open":55.59,"high":56.6,"low":55.59,"close":56.37,"adjusted_close":56.37,"volume":3665},{"date":"2017-10-13","open":56,"high":56.2,"low":55.87,"close":55.99,"adjusted_close":55.99,"volume":3419},{"date":"2017-10-12","open":55.7,"high":55.71,"low":55.38,"close":55.43,"adjusted_close":55.43,"volume":2453},{"date":"2017-10-11","open":55.46,"high":55.54,"low":55.33,"close":55.45,"adjusted_close":55.45,"volume":6380},{"date":"2017-10-10","open":55.08,"high":55.55,"low":54.99,"close":55.55,"adjusted_close":55.55,"volume":2731},{"date":"2017-10-09","open":55.84,"high":55.84,"low":54.85,"close":54.96,"adjusted_close":54.96,"volume":3202},{"date":"2017-10-06","open":55.38,"high":55.53,"low":54.75,"close":54.75,"adjusted_close":54.75,"volume":3968},{"date":"2017-10-05","open":55.14,"high":55.58,"low":55.04,"close":55.58,"adjusted_close":55.58,"volume":16135},{"date":"2017-10-04","open":56.07,"high":56.07,"low":54.67,"close":54.98,"adjusted_close":54.98,"volume":5501},{"date":"2017-10-03","open":54.67,"high":54.96,"low":54.63,"close":54.84,"adjusted_close":54.84,"volume":7254},{"date":"2017-10-02","open":54.21,"high":54.99,"low":54.21,"close":54.63,"adjusted_close":54.63,"volume":2736},{"date":"2017-09-29","open":55.19,"high":55.24,"low":55,"close":55.22,"adjusted_close":55.22,"volume":2881},{"date":"2017-09-28","open":54.94,"high":55.35,"low":54.94,"close":55.21,"adjusted_close":55.21,"volume":2369},{"date":"2017-09-27","open":55.18,"high":55.33,"low":54.98,"close":55.11,"adjusted_close":55.11,"volume":5268},{"date":"2017-09-26","open":55.5,"high":55.63,"low":55.03,"close":55.2,"adjusted_close":55.2,"volume":3452},{"date":"2017-09-25","open":55.19,"high":55.38,"low":55.03,"close":55.38,"adjusted_close":55.38,"volume":3063},{"date":"2017-09-22","open":55.2,"high":55.27,"low":55,"close":55.19,"adjusted_close":55.19,"volume":1509},{"date":"2017-09-21","open":55.21,"high":55.32,"low":55.02,"close":55.27,"adjusted_close":55.27,"volume":2029},{"date":"2017-09-20","open":55.29,"high":55.44,"low":55.17,"close":55.39,"adjusted_close":55.39,"volume":1328},{"date":"2017-09-19","open":55.26,"high":55.33,"low":55.03,"close":55.06,"adjusted_close":55.06,"volume":1465},{"date":"2017-09-18","open":55.47,"high":55.54,"low":55.08,"close":55.1,"adjusted_close":55.1,"volume":3044},{"date":"2017-09-15","open":55.06,"high":55.21,"low":54.88,"close":55.12,"adjusted_close":55.12,"volume":2730},{"date":"2017-09-14","open":54.93,"high":55.16,"low":54.73,"close":55.16,"adjusted_close":55.16,"volume":2091},{"date":"2017-09-13","open":54.71,"high":55,"low":54.71,"close":54.95,"adjusted_close":54.95,"volume":1794},{"date":"2017-09-12","open":55,"high":55.03,"low":54.7,"close":55.02,"adjusted_close":55.02,"volume":1871},{"date":"2017-09-11","open":54.2,"high":55.05,"low":54.2,"close":54.88,"adjusted_close":54.88,"volume":3343},{"date":"2017-09-08","open":55.5,"high":55.53,"low":54.96,"close":54.99,"adjusted_close":54.99,"volume":2919},{"date":"2017-09-07","open":55.3,"high":55.61,"low":55.3,"close":55.4,"adjusted_close":55.4,"volume":1894},{"date":"2017-09-06","open":55.08,"high":55.51,"low":55.08,"close":55.51,"adjusted_close":55.51,"volume":2509},{"date":"2017-09-05","open":54.95,"high":55.52,"low":54.95,"close":55.36,"adjusted_close":55.36,"volume":401},{"date":"2017-09-04","open":55,"high":55.03,"low":54.73,"close":54.99,"adjusted_close":54.99,"volume":1623},{"date":"2017-09-01","open":55.09,"high":55.09,"low":54.88,"close":55,"adjusted_close":55,"volume":2011},{"date":"2017-08-31","open":53.92,"high":54.62,"low":53.87,"close":54.62,"adjusted_close":54.62,"volume":1192},{"date":"2017-08-30","open":54.23,"high":54.23,"low":53.95,"close":54.02,"adjusted_close":54.02,"volume":1986},{"date":"2017-08-29","open":54.11,"high":54.33,"low":54.05,"close":54.13,"adjusted_close":54.13,"volume":1090},{"date":"2017-08-28","open":54.48,"high":54.48,"low":54,"close":54.1,"adjusted_close":54.1,"volume":457},{"date":"2017-08-25","open":54.24,"high":54.38,"low":54.06,"close":54.06,"adjusted_close":54.06,"volume":929},{"date":"2017-08-24","open":54.07,"high":54.19,"low":54.02,"close":54.19,"adjusted_close":54.19,"volume":349},{"date":"2017-08-23","open":53.7,"high":53.9,"low":53.59,"close":53.9,"adjusted_close":53.9,"volume":922},{"date":"2017-08-22","open":53.85,"high":53.86,"low":53.61,"close":53.7,"adjusted_close":53.7,"volume":484},{"date":"2017-08-21","open":53.79,"high":53.95,"low":53.63,"close":53.74,"adjusted_close":53.74,"volume":1760},{"date":"2017-08-18","open":53.51,"high":53.59,"low":53.29,"close":53.37,"adjusted_close":53.37,"volume":2097},{"date":"2017-08-17","open":53.3,"high":53.43,"low":53.04,"close":53.1,"adjusted_close":53.1,"volume":1018},{"date":"2017-08-16","open":53.3,"high":53.54,"low":53.3,"close":53.47,"adjusted_close":53.47,"volume":1408},{"date":"2017-08-14","open":55,"high":55,"low":53.44,"close":53.54,"adjusted_close":53.54,"volume":713},{"date":"2017-08-11","open":53.62,"high":53.71,"low":53.44,"close":53.7,"adjusted_close":53.7,"volume":792},{"date":"2017-08-10","open":54.6,"high":54.75,"low":54.4,"close":54.4,"adjusted_close":54.4,"volume":1635},{"date":"2017-08-09","open":54.38,"high":54.63,"low":54.33,"close":54.33,"adjusted_close":54.33,"volume":806},{"date":"2017-08-08","open":54.38,"high":54.49,"low":54.26,"close":54.44,"adjusted_close":54.44,"volume":4193},{"date":"2017-08-07","open":54.99,"high":54.99,"low":53.82,"close":53.99,"adjusted_close":53.99,"volume":856},{"date":"2017-08-04","open":54.04,"high":54.1,"low":53.82,"close":54.02,"adjusted_close":54.02,"volume":1740},{"date":"2017-08-03","open":54.03,"high":54.3,"low":53.96,"close":54.22,"adjusted_close":54.22,"volume":2943},{"date":"2017-08-02","open":54.11,"high":54.32,"low":53.94,"close":54.29,"adjusted_close":54.29,"volume":2912},{"date":"2017-08-01","open":54.47,"high":54.65,"low":53.94,"close":53.94,"adjusted_close":53.94,"volume":10593},{"date":"2017-07-31","open":54.53,"high":54.56,"low":54.36,"close":54.46,"adjusted_close":54.46,"volume":2718},{"date":"2017-07-28","open":54.13,"high":54.45,"low":54.05,"close":54.45,"adjusted_close":54.45,"volume":17335},{"date":"2017-07-27","open":54.15,"high":54.37,"low":54.05,"close":54.21,"adjusted_close":54.21,"volume":2169},{"date":"2017-07-26","open":53.56,"high":53.8,"low":53.48,"close":53.79,"adjusted_close":53.79,"volume":1451},{"date":"2017-07-25","open":53.29,"high":53.6,"low":53.28,"close":53.49,"adjusted_close":53.49,"volume":1370},{"date":"2017-07-24","open":52.87,"high":53.11,"low":52.71,"close":52.98,"adjusted_close":52.98,"volume":2490},{"date":"2017-07-21","open":53.62,"high":53.69,"low":53.3,"close":53.3,"adjusted_close":53.3,"volume":1415},{"date":"2017-07-20","open":53.43,"high":53.74,"low":53.43,"close":53.56,"adjusted_close":53.56,"volume":1339},{"date":"2017-07-19","open":53.25,"high":53.55,"low":53.1,"close":53.46,"adjusted_close":53.46,"volume":25708},{"date":"2017-07-18","open":53.07,"high":53.49,"low":52.97,"close":53.19,"adjusted_close":53.19,"volume":15303},{"date":"2017-07-17","open":53.25,"high":53.32,"low":53,"close":53.22,"adjusted_close":53.22,"volume":14025},{"date":"2017-07-14","open":52.7,"high":53.09,"low":52.54,"close":53,"adjusted_close":53,"volume":4298},{"date":"2017-07-13","open":52.71,"high":52.83,"low":51.88,"close":52.83,"adjusted_close":52.83,"volume":2642},{"date":"2017-07-12","open":53.04,"high":53.19,"low":52.86,"close":52.86,"adjusted_close":52.86,"volume":6930},{"date":"2017-07-11","open":52.73,"high":52.75,"low":52.09,"close":52.69,"adjusted_close":52.69,"volume":3228},{"date":"2017-07-10","open":52.53,"high":52.64,"low":52.36,"close":52.57,"adjusted_close":52.57,"volume":2613},{"date":"2017-07-07","open":53.36,"high":53.36,"low":52.09,"close":52.32,"adjusted_close":52.32,"volume":1770},{"date":"2017-07-06","open":52.72,"high":52.88,"low":52.6,"close":52.88,"adjusted_close":52.88,"volume":2045},{"date":"2017-07-05","open":53.31,"high":53.31,"low":52.33,"close":52.53,"adjusted_close":52.53,"volume":3995},{"date":"2017-07-04","open":53.24,"high":53.29,"low":52.91,"close":53.1,"adjusted_close":53.1,"volume":1505},{"date":"2017-07-03","open":52.64,"high":53.25,"low":52.64,"close":53.25,"adjusted_close":53.25,"volume":4222},{"date":"2017-06-30","open":51.97,"high":52.24,"low":51.93,"close":52.19,"adjusted_close":52.19,"volume":2786},{"date":"2017-06-29","open":51.45,"high":52.04,"low":51.45,"close":51.92,"adjusted_close":51.92,"volume":3390},{"date":"2017-06-28","open":51.16,"high":51.31,"low":51.02,"close":51.31,"adjusted_close":51.31,"volume":1599},{"date":"2017-06-27","open":50.92,"high":51.22,"low":50.74,"close":51.22,"adjusted_close":51.22,"volume":5266},{"date":"2017-06-26","open":51.54,"high":51.54,"low":50.48,"close":50.48,"adjusted_close":50.48,"volume":2073},{"date":"2017-06-23","open":50.45,"high":50.76,"low":50.45,"close":50.62,"adjusted_close":50.62,"volume":10397},{"date":"2017-06-22","open":50.46,"high":50.72,"low":50.32,"close":50.64,"adjusted_close":50.64,"volume":3072},{"date":"2017-06-21","open":50.94,"high":51.07,"low":50.77,"close":50.87,"adjusted_close":50.87,"volume":1969},{"date":"2017-06-20","open":51.33,"high":51.54,"low":50.64,"close":50.7,"adjusted_close":50.7,"volume":2349},{"date":"2017-06-19","open":51.46,"high":51.65,"low":51.32,"close":51.5,"adjusted_close":51.5,"volume":2439},{"date":"2017-06-16","open":51.46,"high":51.52,"low":51.25,"close":51.31,"adjusted_close":51.31,"volume":1656},{"date":"2017-06-15","open":51.31,"high":51.31,"low":50.94,"close":51.12,"adjusted_close":51.12,"volume":2306},{"date":"2017-06-14","open":51.73,"high":51.9,"low":51.33,"close":51.33,"adjusted_close":51.33,"volume":6974},{"date":"2017-06-13","open":51.71,"high":51.87,"low":51.57,"close":51.64,"adjusted_close":51.64,"volume":5341},{"date":"2017-06-12","open":52.14,"high":52.38,"low":51.98,"close":52,"adjusted_close":52,"volume":2280},{"date":"2017-06-09","open":51.86,"high":52.34,"low":51.86,"close":52.32,"adjusted_close":52.32,"volume":6518},{"date":"2017-06-08","open":52.11,"high":52.19,"low":51.76,"close":52.03,"adjusted_close":52.03,"volume":8733},{"date":"2017-06-07","open":52.17,"high":52.3,"low":51.73,"close":51.73,"adjusted_close":51.73,"volume":3496},{"date":"2017-06-06","open":51.9,"high":52.05,"low":51.77,"close":52.03,"adjusted_close":52.03,"volume":3006},{"date":"2017-06-05","open":52.19,"high":52.33,"low":51.96,"close":51.96,"adjusted_close":51.96,"volume":7146},{"date":"2017-06-02","open":52.1,"high":52.32,"low":51.81,"close":52.24,"adjusted_close":52.24,"volume":1060},{"date":"2017-06-01","open":52.9,"high":52.98,"low":52.57,"close":52.74,"adjusted_close":52.74,"volume":3936},{"date":"2017-05-31","open":53.02,"high":53.02,"low":52.47,"close":52.58,"adjusted_close":52.58,"volume":6871},{"date":"2017-05-30","open":53.08,"high":53.23,"low":52.89,"close":52.89,"adjusted_close":52.89,"volume":2429},{"date":"2017-05-29","open":53.79,"high":53.87,"low":52.77,"close":53.44,"adjusted_close":53.44,"volume":2881},{"date":"2017-05-26","open":53.54,"high":53.54,"low":52.95,"close":53.24,"adjusted_close":53.24,"volume":3659},{"date":"2017-05-25","open":54.26,"high":54.26,"low":53.73,"close":53.79,"adjusted_close":53.79,"volume":4108},{"date":"2017-05-24","open":54.23,"high":54.27,"low":53.89,"close":53.96,"adjusted_close":53.96,"volume":6262},{"date":"2017-05-23","open":54.05,"high":54.39,"low":53.98,"close":54.29,"adjusted_close":54.29,"volume":5151},{"date":"2017-05-22","open":54.13,"high":54.57,"low":54.13,"close":54.44,"adjusted_close":54.44,"volume":3703},{"date":"2017-05-19","open":53.48,"high":54.09,"low":53.31,"close":54.01,"adjusted_close":54.01,"volume":7633},{"date":"2017-05-18","open":53.17,"high":53.44,"low":52.67,"close":53.44,"adjusted_close":53.44,"volume":10598},{"date":"2017-05-17","open":53.34,"high":53.7,"low":53.15,"close":53.63,"adjusted_close":53.63,"volume":4258},{"date":"2017-05-16","open":53.22,"high":53.47,"low":53.05,"close":53.31,"adjusted_close":53.31,"volume":4342},{"date":"2017-05-15","open":52.56,"high":53.74,"low":52.56,"close":53.47,"adjusted_close":53.47,"volume":3086},{"date":"2017-05-12","open":53.08,"high":53.1,"low":52.89,"close":52.96,"adjusted_close":52.96,"volume":2497},{"date":"2017-05-11","open":53.08,"high":53.31,"low":52.92,"close":52.96,"adjusted_close":52.96,"volume":4569},{"date":"2017-05-10","open":52.43,"high":53.32,"low":52.2,"close":52.68,"adjusted_close":52.68,"volume":3598},{"date":"2017-05-09","open":52.45,"high":52.69,"low":52.42,"close":52.42,"adjusted_close":52.42,"volume":4564},{"date":"2017-05-08","open":52.47,"high":52.55,"low":52.16,"close":52.21,"adjusted_close":52.21,"volume":1918},{"date":"2017-05-05","open":52,"high":52.75,"low":52,"close":52.65,"adjusted_close":52.65,"volume":9991},{"date":"2017-05-04","open":53.08,"high":53.08,"low":52.24,"close":52.24,"adjusted_close":52.24,"volume":2647},{"date":"2017-05-03","open":53.01,"high":53.54,"low":53.01,"close":53.13,"adjusted_close":53.13,"volume":5217},{"date":"2017-05-02","open":52.99,"high":54.13,"low":52.99,"close":53.78,"adjusted_close":53.78,"volume":3687},{"date":"2017-04-28","open":53.47,"high":53.78,"low":53.47,"close":53.6,"adjusted_close":53.6,"volume":9284},{"date":"2017-04-27","open":53.52,"high":53.71,"low":53.07,"close":53.18,"adjusted_close":53.18,"volume":2195},{"date":"2017-04-26","open":53.87,"high":54.08,"low":53.7,"close":54,"adjusted_close":54,"volume":1039},{"date":"2017-04-25","open":53.73,"high":53.81,"low":53.71,"close":53.71,"adjusted_close":53.71,"volume":449},{"date":"2017-04-24","open":53.86,"high":54.14,"low":53.52,"close":53.65,"adjusted_close":53.65,"volume":2106},{"date":"2017-04-21","open":54.26,"high":54.26,"low":53.72,"close":53.72,"adjusted_close":53.72,"volume":1496},{"date":"2017-04-20","open":54.5,"high":54.64,"low":54.1,"close":54.28,"adjusted_close":54.28,"volume":3655},{"date":"2017-04-19","open":54.93,"high":55.57,"low":54.69,"close":54.69,"adjusted_close":54.69,"volume":15644},{"date":"2017-04-18","open":54.75,"high":55.2,"low":54.68,"close":54.68,"adjusted_close":54.68,"volume":7136},{"date":"2017-04-13","open":55.35,"high":55.56,"low":55.26,"close":55.41,"adjusted_close":55.41,"volume":4393},{"date":"2017-04-12","open":55.32,"high":55.53,"low":55.3,"close":55.33,"adjusted_close":55.33,"volume":26185},{"date":"2017-04-11","open":55.16,"high":55.41,"low":55.05,"close":55.11,"adjusted_close":55.11,"volume":8572},{"date":"2017-04-10","open":55.21,"high":55.35,"low":55.07,"close":55.26,"adjusted_close":55.26,"volume":2771},{"date":"2017-04-07","open":55.26,"high":55.33,"low":54.93,"close":55.15,"adjusted_close":55.15,"volume":1610},{"date":"2017-04-06","open":55.07,"high":55.32,"low":54.92,"close":55.05,"adjusted_close":55.05,"volume":7137},{"date":"2017-04-05","open":55.22,"high":55.46,"low":55.05,"close":55.05,"adjusted_close":55.05,"volume":3237},{"date":"2017-04-04","open":54.49,"high":54.74,"low":53.49,"close":54.74,"adjusted_close":54.74,"volume":1773},{"date":"2017-04-03","open":54.98,"high":55.06,"low":54.58,"close":54.58,"adjusted_close":54.58,"volume":6160},{"date":"2017-03-31","open":54.71,"high":54.89,"low":54.49,"close":54.68,"adjusted_close":54.68,"volume":5484},{"date":"2017-03-30","open":54.84,"high":55.03,"low":54.51,"close":55.03,"adjusted_close":55.03,"volume":2459},{"date":"2017-03-29","open":54.69,"high":54.79,"low":54.44,"close":54.77,"adjusted_close":54.77,"volume":6057},{"date":"2017-03-28","open":54.8,"high":54.8,"low":54.18,"close":54.54,"adjusted_close":54.54,"volume":9010},{"date":"2017-03-27","open":54.72,"high":54.72,"low":53.72,"close":54.01,"adjusted_close":54.01,"volume":3940},{"date":"2017-03-24","open":54.75,"high":54.75,"low":54.2,"close":54.27,"adjusted_close":54.27,"volume":2842},{"date":"2017-03-23","open":54.55,"high":54.58,"low":54.18,"close":54.35,"adjusted_close":54.35,"volume":11019},{"date":"2017-03-22","open":54.39,"high":54.4,"low":54,"close":54.28,"adjusted_close":54.28,"volume":3248},{"date":"2017-03-21","open":54.81,"high":54.92,"low":54.41,"close":54.48,"adjusted_close":54.48,"volume":6456},{"date":"2017-03-20","open":54.72,"high":54.98,"low":54.62,"close":54.83,"adjusted_close":54.83,"volume":3702},{"date":"2017-03-17","open":54.77,"high":54.98,"low":54.67,"close":54.72,"adjusted_close":54.72,"volume":1137},{"date":"2017-03-16","open":54.49,"high":55.13,"low":54.49,"close":54.69,"adjusted_close":54.69,"volume":7479},{"date":"2017-03-15","open":54.52,"high":54.74,"low":54.49,"close":54.54,"adjusted_close":54.54,"volume":7211},{"date":"2017-03-14","open":54.36,"high":54.51,"low":53.9,"close":54.16,"adjusted_close":54.16,"volume":17683},{"date":"2017-03-13","open":53.65,"high":54.64,"low":53.65,"close":54.54,"adjusted_close":54.54,"volume":4447},{"date":"2017-03-10","open":54.53,"high":54.85,"low":54.46,"close":54.53,"adjusted_close":54.53,"volume":5395},{"date":"2017-03-09","open":55.4,"high":55.4,"low":54.45,"close":54.62,"adjusted_close":54.62,"volume":2191},{"date":"2017-03-08","open":56.68,"high":56.68,"low":55.77,"close":55.77,"adjusted_close":55.77,"volume":8132},{"date":"2017-03-07","open":56.49,"high":56.49,"low":56.05,"close":56.12,"adjusted_close":56.12,"volume":6458},{"date":"2017-03-06","open":56.95,"high":57.1,"low":56.3,"close":56.81,"adjusted_close":56.81,"volume":5666},{"date":"2017-03-03","open":57.33,"high":57.33,"low":56.33,"close":56.4,"adjusted_close":56.4,"volume":6966},{"date":"2017-03-02","open":58.06,"high":58.06,"low":56.6,"close":56.69,"adjusted_close":56.69,"volume":53956},{"date":"2017-03-01","open":56.93,"high":57.29,"low":56.87,"close":57.14,"adjusted_close":57.14,"volume":5869},{"date":"2017-02-28","open":56.84,"high":56.92,"low":56.41,"close":56.75,"adjusted_close":56.75,"volume":25266},{"date":"2017-02-27","open":56.84,"high":56.95,"low":56.57,"close":56.64,"adjusted_close":56.64,"volume":4236},{"date":"2017-02-24","open":56.81,"high":56.88,"low":56.47,"close":56.69,"adjusted_close":56.69,"volume":2762},{"date":"2017-02-23","open":57.05,"high":57.25,"low":56.7,"close":56.75,"adjusted_close":56.75,"volume":4198},{"date":"2017-02-22","open":57.66,"high":57.66,"low":56.91,"close":56.96,"adjusted_close":56.96,"volume":3244},{"date":"2017-02-21","open":58.5,"high":58.5,"low":57.23,"close":57.34,"adjusted_close":57.34,"volume":4366},{"date":"2017-02-20","open":57.73,"high":57.73,"low":56.78,"close":57.45,"adjusted_close":57.45,"volume":7144},{"date":"2017-02-17","open":57.15,"high":57.18,"low":56.8,"close":56.92,"adjusted_close":56.92,"volume":6827},{"date":"2017-02-16","open":57.61,"high":57.68,"low":57.36,"close":57.36,"adjusted_close":57.36,"volume":7453},{"date":"2017-02-15","open":57.45,"high":57.74,"low":57.24,"close":57.65,"adjusted_close":57.65,"volume":4145},{"date":"2017-02-14","open":57.65,"high":57.92,"low":57.36,"close":57.5,"adjusted_close":57.5,"volume":24781},{"date":"2017-02-13","open":58.03,"high":58.03,"low":57.47,"close":57.5,"adjusted_close":57.5,"volume":18149},{"date":"2017-02-10","open":57.16,"high":57.95,"low":57.16,"close":57.88,"adjusted_close":57.88,"volume":16327},{"date":"2017-02-09","open":57.2,"high":57.38,"low":57.09,"close":57.12,"adjusted_close":57.12,"volume":2083},{"date":"2017-02-08","open":56.93,"high":57.18,"low":56.75,"close":57.08,"adjusted_close":57.08,"volume":4415},{"date":"2017-02-07","open":57.53,"high":57.53,"low":56.59,"close":56.69,"adjusted_close":56.69,"volume":2449},{"date":"2017-02-06","open":57.08,"high":57.26,"low":57.02,"close":57.07,"adjusted_close":57.07,"volume":2361},{"date":"2017-02-03","open":56.35,"high":57.27,"low":56.35,"close":57.04,"adjusted_close":57.04,"volume":11768},{"date":"2017-02-02","open":57.34,"high":57.58,"low":57.15,"close":57.21,"adjusted_close":57.21,"volume":2692},{"date":"2017-02-01","open":57.45,"high":57.45,"low":56.64,"close":57.08,"adjusted_close":57.08,"volume":2792},{"date":"2017-01-31","open":57.05,"high":57.06,"low":56.25,"close":56.9,"adjusted_close":56.9,"volume":6699},{"date":"2017-01-30","open":57.39,"high":57.39,"low":56.17,"close":56.3,"adjusted_close":56.3,"volume":3062},{"date":"2017-01-27","open":56.66,"high":56.84,"low":56.53,"close":56.7,"adjusted_close":56.7,"volume":4031},{"date":"2017-01-26","open":57.28,"high":57.28,"low":56.97,"close":56.99,"adjusted_close":56.99,"volume":10678},{"date":"2017-01-25","open":58,"high":58,"low":56.85,"close":57.17,"adjusted_close":57.17,"volume":10866},{"date":"2017-01-24","open":57.18,"high":57.55,"low":57.16,"close":57.41,"adjusted_close":57.41,"volume":10830},{"date":"2017-01-23","open":57.94,"high":57.94,"low":56.77,"close":57.09,"adjusted_close":57.09,"volume":2246},{"date":"2017-01-20","open":56.6,"high":57.1,"low":56.39,"close":56.99,"adjusted_close":56.99,"volume":6649},{"date":"2017-01-19","open":57.62,"high":57.62,"low":56.7,"close":56.82,"adjusted_close":56.82,"volume":2027},{"date":"2017-01-18","open":57.88,"high":57.88,"low":56.61,"close":57,"adjusted_close":57,"volume":692},{"date":"2017-01-17","open":57.78,"high":57.78,"low":57.04,"close":57.08,"adjusted_close":57.08,"volume":7348},{"date":"2017-01-16","open":56.91,"high":57.45,"low":56.83,"close":57,"adjusted_close":57,"volume":8506},{"date":"2017-01-13","open":56.94,"high":57.65,"low":56.6,"close":56.98,"adjusted_close":56.98,"volume":9456},{"date":"2017-01-12","open":56.41,"high":56.94,"low":56.31,"close":56.7,"adjusted_close":56.7,"volume":2739},{"date":"2017-01-11","open":56.06,"high":56.25,"low":55.9,"close":56.18,"adjusted_close":56.18,"volume":1596},{"date":"2017-01-10","open":56.02,"high":56.15,"low":55.83,"close":56.09,"adjusted_close":56.09,"volume":12921},{"date":"2017-01-09","open":56.17,"high":56.21,"low":55.66,"close":55.75,"adjusted_close":55.75,"volume":5547},{"date":"2017-01-06","open":56.13,"high":56.29,"low":55.95,"close":56.07,"adjusted_close":56.07,"volume":57},{"date":"2017-01-05","open":56.14,"high":56.45,"low":55.92,"close":55.92,"adjusted_close":55.92,"volume":1897},{"date":"2017-01-04","open":55.54,"high":55.86,"low":55.25,"close":55.8,"adjusted_close":55.8,"volume":10378},{"date":"2017-01-03","open":56.54,"high":56.54,"low":55.42,"close":55.42,"adjusted_close":55.42,"volume":533},{"date":"2017-01-02","open":56,"high":56,"low":55.11,"close":55.6,"adjusted_close":55.6,"volume":1970},{"date":"2016-12-30","open":55.84,"high":55.93,"low":55.49,"close":55.69,"adjusted_close":55.69,"volume":237},{"date":"2016-12-29","open":55.76,"high":55.92,"low":55.54,"close":55.64,"adjusted_close":55.64,"volume":1729},{"date":"2016-12-28","open":55.74,"high":55.83,"low":55.47,"close":55.47,"adjusted_close":55.47,"volume":9600},{"date":"2016-12-27","open":55.57,"high":55.74,"low":54.8,"close":55.59,"adjusted_close":55.59,"volume":1016},{"date":"2016-12-23","open":55.14,"high":55.14,"low":54.79,"close":55.02,"adjusted_close":55.02,"volume":2316},{"date":"2016-12-22","open":55.1,"high":55.43,"low":54.64,"close":55.22,"adjusted_close":55.22,"volume":1062},{"date":"2016-12-21","open":56.31,"high":56.31,"low":55.29,"close":55.33,"adjusted_close":55.33,"volume":1106},{"date":"2016-12-20","open":55.33,"high":55.54,"low":55.12,"close":55.39,"adjusted_close":55.39,"volume":785},{"date":"2016-12-19","open":55.55,"high":55.8,"low":55.13,"close":55.26,"adjusted_close":55.26,"volume":843},{"date":"2016-12-16","open":55.65,"high":55.69,"low":55.33,"close":55.68,"adjusted_close":55.68,"volume":2541},{"date":"2016-12-15","open":55.78,"high":55.87,"low":55.3,"close":55.56,"adjusted_close":55.56,"volume":6543},{"date":"2016-12-14","open":56.06,"high":56.47,"low":55.55,"close":55.97,"adjusted_close":55.97,"volume":1463},{"date":"2016-12-13","open":56.22,"high":56.56,"low":55.8,"close":56.06,"adjusted_close":56.06,"volume":5495},{"date":"2016-12-12","open":56.59,"high":56.69,"low":56.24,"close":56.24,"adjusted_close":56.24,"volume":2593},{"date":"2016-12-09","open":55.85,"high":56.06,"low":55.68,"close":55.88,"adjusted_close":55.88,"volume":884},{"date":"2016-12-08","open":55.63,"high":55.95,"low":55.47,"close":55.49,"adjusted_close":55.49,"volume":87},{"date":"2016-12-07","open":56.89,"high":56.89,"low":55.78,"close":55.89,"adjusted_close":55.89,"volume":1103},{"date":"2016-12-06","open":56.11,"high":56.3,"low":55.8,"close":56.16,"adjusted_close":56.16,"volume":3390},{"date":"2016-12-05","open":55.97,"high":56.25,"low":55.82,"close":56.25,"adjusted_close":56.25,"volume":630},{"date":"2016-12-02","open":55.37,"high":55.6,"low":55.03,"close":55.56,"adjusted_close":55.56,"volume":6081},{"date":"2016-12-01","open":55.41,"high":55.63,"low":55.06,"close":55.63,"adjusted_close":55.63,"volume":7081},{"date":"2016-11-30","open":54.11,"high":55.3,"low":53.96,"close":54.91,"adjusted_close":54.91,"volume":4476},{"date":"2016-11-29","open":54.84,"high":54.96,"low":53.98,"close":53.98,"adjusted_close":53.98,"volume":737},{"date":"2016-11-28","open":55.09,"high":55.42,"low":54.84,"close":55.4,"adjusted_close":55.4,"volume":1833},{"date":"2016-11-25","open":54.9,"high":55.16,"low":54.67,"close":54.75,"adjusted_close":54.75,"volume":998},{"date":"2016-11-24","open":55.26,"high":55.5,"low":54.66,"close":55.03,"adjusted_close":55.03,"volume":5767},{"date":"2016-11-23","open":54.44,"high":54.97,"low":54.24,"close":54.76,"adjusted_close":54.76,"volume":17240},{"date":"2016-11-22","open":54.67,"high":54.95,"low":54.34,"close":54.41,"adjusted_close":54.41,"volume":6469},{"date":"2016-11-21","open":53.88,"high":54.28,"low":53.69,"close":54.28,"adjusted_close":54.28,"volume":556},{"date":"2016-11-18","open":53,"high":53.2,"low":52.65,"close":52.96,"adjusted_close":52.96,"volume":10723},{"date":"2016-11-17","open":53.01,"high":53.42,"low":53.01,"close":53.08,"adjusted_close":53.08,"volume":799},{"date":"2016-11-16","open":53.57,"high":53.57,"low":53.03,"close":53.07,"adjusted_close":53.07,"volume":1231},{"date":"2016-11-15","open":52.93,"high":53.2,"low":52.82,"close":53.2,"adjusted_close":53.2,"volume":873},{"date":"2016-11-14","open":53.32,"high":53.32,"low":52.65,"close":52.65,"adjusted_close":52.65,"volume":699},{"date":"2016-11-11","open":54.22,"high":54.49,"low":52.89,"close":52.89,"adjusted_close":52.89,"volume":207},{"date":"2016-11-10","open":54.51,"high":54.51,"low":53.77,"close":53.81,"adjusted_close":53.81,"volume":2413},{"date":"2016-11-09","open":53.64,"high":53.87,"low":53.21,"close":53.66,"adjusted_close":53.66,"volume":402},{"date":"2016-11-08","open":53.29,"high":53.5,"low":53.02,"close":53.5,"adjusted_close":53.5,"volume":617},{"date":"2016-11-07","open":53.12,"high":53.16,"low":52.86,"close":52.92,"adjusted_close":52.92,"volume":10636},{"date":"2016-11-04","open":52.73,"high":52.78,"low":52.47,"close":52.63,"adjusted_close":52.63,"volume":8717},{"date":"2016-11-03","open":52.83,"high":53.06,"low":52.75,"close":52.75,"adjusted_close":52.75,"volume":6720},{"date":"2016-11-02","open":53,"high":53.03,"low":52.56,"close":52.78,"adjusted_close":52.78,"volume":2631},{"date":"2016-11-01","open":53.47,"high":53.57,"low":53.15,"close":53.15,"adjusted_close":53.15,"volume":16},{"date":"2016-10-31","open":53.93,"high":54.04,"low":53.61,"close":53.61,"adjusted_close":53.61,"volume":262},{"date":"2016-10-28","open":54.05,"high":54.31,"low":54.01,"close":54.23,"adjusted_close":54.23,"volume":253},{"date":"2016-10-27","open":53.88,"high":54.23,"low":53.88,"close":54.23,"adjusted_close":54.23,"volume":1109},{"date":"2016-10-26","open":53.8,"high":53.99,"low":53.65,"close":53.95,"adjusted_close":53.95,"volume":2376},{"date":"2016-10-25","open":54.21,"high":54.32,"low":54,"close":54,"adjusted_close":54,"volume":1920},{"date":"2016-10-24","open":53.93,"high":54.07,"low":53.64,"close":53.76,"adjusted_close":53.76,"volume":1080},{"date":"2016-10-21","open":53.62,"high":53.78,"low":53.48,"close":53.78,"adjusted_close":53.78,"volume":10005},{"date":"2016-10-20","open":53.93,"high":54.07,"low":53.6,"close":53.6,"adjusted_close":53.6,"volume":2232},{"date":"2016-10-19","open":54.06,"high":54.25,"low":53.87,"close":54.25,"adjusted_close":54.25,"volume":6431},{"date":"2016-10-18","open":54.17,"high":54.17,"low":53.82,"close":53.86,"adjusted_close":53.86,"volume":299},{"date":"2016-10-17","open":53.93,"high":54.05,"low":53.6,"close":53.7,"adjusted_close":53.7,"volume":347},{"date":"2016-10-14","open":53.91,"high":54.15,"low":53.8,"close":53.8,"adjusted_close":53.8,"volume":1698},{"date":"2016-10-13","open":53.36,"high":54.31,"low":53.35,"close":53.55,"adjusted_close":53.55,"volume":2730},{"date":"2016-10-12","open":53.97,"high":54.13,"low":53.79,"close":53.79,"adjusted_close":53.79,"volume":1391},{"date":"2016-10-11","open":52.97,"high":54.5,"low":52.97,"close":53.87,"adjusted_close":53.87,"volume":14818},{"date":"2016-10-10","open":53.82,"high":54.48,"low":53.62,"close":54.26,"adjusted_close":54.26,"volume":3068},{"date":"2016-10-07","open":53.94,"high":54.1,"low":53.74,"close":53.9,"adjusted_close":53.9,"volume":3813},{"date":"2016-10-06","open":53.75,"high":53.8,"low":53.52,"close":53.66,"adjusted_close":53.66,"volume":1281},{"date":"2016-10-05","open":54.5,"high":54.5,"low":53.51,"close":53.8,"adjusted_close":53.8,"volume":3069},{"date":"2016-10-04","open":53.48,"high":53.66,"low":53.33,"close":53.61,"adjusted_close":53.61,"volume":654},{"date":"2016-10-03","open":53.49,"high":53.62,"low":53.05,"close":53.26,"adjusted_close":53.26,"volume":3723},{"date":"2016-09-30","open":53.07,"high":53.41,"low":52.81,"close":53.31,"adjusted_close":53.31,"volume":922},{"date":"2016-09-29","open":53.09,"high":53.28,"low":53.05,"close":53.28,"adjusted_close":53.28,"volume":681},{"date":"2016-09-28","open":52.35,"high":52.57,"low":52.3,"close":52.39,"adjusted_close":52.39,"volume":3513},{"date":"2016-09-27","open":52.68,"high":52.74,"low":52,"close":52,"adjusted_close":52,"volume":1736},{"date":"2016-09-26","open":52.41,"high":52.77,"low":52.17,"close":52.7,"adjusted_close":52.7,"volume":891},{"date":"2016-09-23","open":52.87,"high":53,"low":52.55,"close":52.69,"adjusted_close":52.69,"volume":7237},{"date":"2016-09-22","open":52.76,"high":53.2,"low":52.76,"close":53.07,"adjusted_close":53.07,"volume":641},{"date":"2016-09-21","open":52.47,"high":52.47,"low":52.28,"close":52.4,"adjusted_close":52.4,"volume":350},{"date":"2016-09-20","open":52.03,"high":52.29,"low":51.85,"close":52.23,"adjusted_close":52.23,"volume":748},{"date":"2016-09-19","open":52.06,"high":52.22,"low":51.82,"close":52.12,"adjusted_close":52.12,"volume":412},{"date":"2016-09-16","open":51.4,"high":51.79,"low":51.24,"close":51.79,"adjusted_close":51.79,"volume":316},{"date":"2016-09-15","open":51.47,"high":51.64,"low":51.35,"close":51.59,"adjusted_close":51.59,"volume":665},{"date":"2016-09-14","open":51.58,"high":51.76,"low":51.32,"close":51.5,"adjusted_close":51.5,"volume":1229},{"date":"2016-09-13","open":51.93,"high":52.09,"low":51.53,"close":51.53,"adjusted_close":51.53,"volume":11444},{"date":"2016-09-12","open":51.79,"high":52.35,"low":51.56,"close":52.35,"adjusted_close":52.35,"volume":1947},{"date":"2016-09-09","open":52.67,"high":52.67,"low":52.28,"close":52.44,"adjusted_close":52.44,"volume":4861},{"date":"2016-09-08","open":52.43,"high":52.78,"low":52.16,"close":52.72,"adjusted_close":52.72,"volume":14468},{"date":"2016-09-07","open":51.74,"high":52.05,"low":51.74,"close":51.87,"adjusted_close":51.87,"volume":507},{"date":"2016-09-06","open":51.63,"high":51.81,"low":51.27,"close":51.49,"adjusted_close":51.49,"volume":5037},{"date":"2016-09-05","open":51.08,"high":52.37,"low":51.08,"close":51.59,"adjusted_close":51.59,"volume":4200},{"date":"2016-09-02","open":51.15,"high":51.51,"low":51.05,"close":51.51,"adjusted_close":51.51,"volume":1171},{"date":"2016-09-01","open":52,"high":52,"low":50.96,"close":50.98,"adjusted_close":50.98,"volume":2931},{"date":"2016-08-31","open":52.08,"high":52.11,"low":51.42,"close":51.42,"adjusted_close":51.42,"volume":3235},{"date":"2016-08-30","open":52.49,"high":52.62,"low":51.95,"close":51.95,"adjusted_close":51.95,"volume":984},{"date":"2016-08-29","open":52.89,"high":52.89,"low":52.1,"close":52.46,"adjusted_close":52.46,"volume":265},{"date":"2016-08-26","open":52.75,"high":52.94,"low":52.63,"close":52.92,"adjusted_close":52.92,"volume":105},{"date":"2016-08-25","open":52.94,"high":52.94,"low":52.57,"close":52.78,"adjusted_close":52.78,"volume":651},{"date":"2016-08-24","open":53.19,"high":53.28,"low":52.76,"close":52.76,"adjusted_close":52.76,"volume":621},{"date":"2016-08-23","open":53.32,"high":53.51,"low":53,"close":53.51,"adjusted_close":53.51,"volume":3695},{"date":"2016-08-22","open":53.4,"high":53.51,"low":53.17,"close":53.35,"adjusted_close":53.35,"volume":1619},{"date":"2016-08-19","open":55,"high":55,"low":53.6,"close":53.68,"adjusted_close":53.68,"volume":316},{"date":"2016-08-18","open":53.6,"high":53.77,"low":53.49,"close":53.77,"adjusted_close":53.77,"volume":365},{"date":"2016-08-17","open":53.17,"high":53.34,"low":52.92,"close":53.26,"adjusted_close":53.26,"volume":14488},{"date":"2016-08-16","open":52.77,"high":53.25,"low":52.77,"close":53.25,"adjusted_close":53.25,"volume":1071},{"date":"2016-08-12","open":52.24,"high":52.34,"low":51.85,"close":52.2,"adjusted_close":52.2,"volume":3430},{"date":"2016-08-11","open":51.61,"high":52.21,"low":51.33,"close":52.19,"adjusted_close":52.19,"volume":315},{"date":"2016-08-10","open":52.02,"high":52.25,"low":51.69,"close":51.69,"adjusted_close":51.69,"volume":5170},{"date":"2016-08-09","open":51.88,"high":52.23,"low":51.75,"close":52.07,"adjusted_close":52.07,"volume":1891},{"date":"2016-08-08","open":52,"high":52.29,"low":51.84,"close":52.12,"adjusted_close":52.12,"volume":1849},{"date":"2016-08-05","open":51.65,"high":51.73,"low":51.48,"close":51.48,"adjusted_close":51.48,"volume":3865},{"date":"2016-08-04","open":51.15,"high":51.32,"low":50.92,"close":51.28,"adjusted_close":51.28,"volume":705},{"date":"2016-08-03","open":50.68,"high":51.16,"low":50.68,"close":51.16,"adjusted_close":51.16,"volume":1165},{"date":"2016-08-02","open":50.93,"high":51.47,"low":50.9,"close":50.91,"adjusted_close":50.91,"volume":32096},{"date":"2016-08-01","open":51.92,"high":51.93,"low":51.16,"close":51.16,"adjusted_close":51.16,"volume":372},{"date":"2016-07-29","open":51.11,"high":51.66,"low":50.87,"close":51.6,"adjusted_close":51.6,"volume":479},{"date":"2016-07-28","open":51.65,"high":51.65,"low":51.38,"close":51.39,"adjusted_close":51.39,"volume":1031},{"date":"2016-07-27","open":51.89,"high":52.09,"low":51.59,"close":51.62,"adjusted_close":51.62,"volume":1169},{"date":"2016-07-26","open":52.01,"high":52.18,"low":51.85,"close":51.96,"adjusted_close":51.96,"volume":1803},{"date":"2016-07-25","open":52.4,"high":52.61,"low":52.05,"close":52.11,"adjusted_close":52.11,"volume":2830},{"date":"2016-07-22","open":52.98,"high":52.98,"low":52.2,"close":52.2,"adjusted_close":52.2,"volume":2232},{"date":"2016-07-21","open":53.3,"high":53.36,"low":52.93,"close":52.99,"adjusted_close":52.99,"volume":2863},{"date":"2016-07-20","open":53.25,"high":53.34,"low":52.67,"close":53.15,"adjusted_close":53.15,"volume":1092},{"date":"2016-07-19","open":53.54,"high":53.58,"low":53.34,"close":53.39,"adjusted_close":53.39,"volume":1042},{"date":"2016-07-18","open":53.69,"high":53.71,"low":53.07,"close":53.32,"adjusted_close":53.32,"volume":16850},{"date":"2016-07-15","open":53.92,"high":54.17,"low":53.7,"close":53.93,"adjusted_close":53.93,"volume":1354},{"date":"2016-07-14","open":54.6,"high":54.6,"low":53.33,"close":54.24,"adjusted_close":54.24,"volume":9813},{"date":"2016-07-13","open":54.25,"high":54.56,"low":53.81,"close":53.81,"adjusted_close":53.81,"volume":443},{"date":"2016-07-12","open":53.27,"high":54.08,"low":53.27,"close":53.82,"adjusted_close":53.82,"volume":6882},{"date":"2016-07-11","open":53.68,"high":53.8,"low":53.26,"close":53.44,"adjusted_close":53.44,"volume":6316},{"date":"2016-07-08","open":54,"high":54,"low":52.73,"close":53.13,"adjusted_close":53.13,"volume":1072},{"date":"2016-07-07","open":54.12,"high":54.35,"low":53.29,"close":53.29,"adjusted_close":53.29,"volume":451},{"date":"2016-07-06","open":54.64,"high":54.64,"low":53.35,"close":53.46,"adjusted_close":53.46,"volume":2522},{"date":"2016-07-05","open":54.75,"high":55.5,"low":53.51,"close":53.75,"adjusted_close":53.75,"volume":15462},{"date":"2016-07-04","open":55.04,"high":55.85,"low":54.97,"close":55.58,"adjusted_close":55.58,"volume":11441},{"date":"2016-07-01","open":54.85,"high":55.07,"low":54.56,"close":55,"adjusted_close":55,"volume":11560},{"date":"2016-06-30","open":55.65,"high":55.65,"low":54.44,"close":54.7,"adjusted_close":54.7,"volume":14954},{"date":"2016-06-29","open":54.51,"high":55.1,"low":54.39,"close":55.09,"adjusted_close":55.09,"volume":629},{"date":"2016-06-28","open":53.88,"high":54.37,"low":53.8,"close":54.1,"adjusted_close":54.1,"volume":417},{"date":"2016-06-27","open":53.91,"high":53.96,"low":53.3,"close":53.38,"adjusted_close":53.38,"volume":1847},{"date":"2016-06-24","open":51.84,"high":53.77,"low":51.84,"close":53.62,"adjusted_close":53.62,"volume":921},{"date":"2016-06-23","open":54.2,"high":54.77,"low":54.2,"close":54.57,"adjusted_close":54.57,"volume":723},{"date":"2016-06-22","open":54.86,"high":54.93,"low":54.54,"close":54.54,"adjusted_close":54.54,"volume":3193},{"date":"2016-06-21","open":53.93,"high":55.02,"low":53.93,"close":54.42,"adjusted_close":54.42,"volume":1405},{"date":"2016-06-20","open":54.64,"high":55.02,"low":54.45,"close":55.02,"adjusted_close":55.02,"volume":2019},{"date":"2016-06-17","open":53.95,"high":54.24,"low":53.76,"close":54.04,"adjusted_close":54.04,"volume":369},{"date":"2016-06-16","open":54.06,"high":54.11,"low":53.42,"close":53.61,"adjusted_close":53.61,"volume":3223},{"date":"2016-06-15","open":54.99,"high":54.99,"low":54.25,"close":54.49,"adjusted_close":54.49,"volume":23042},{"date":"2016-06-14","open":54.42,"high":54.47,"low":54.1,"close":54.18,"adjusted_close":54.18,"volume":4170},{"date":"2016-06-13","open":54.83,"high":55.03,"low":54.53,"close":54.93,"adjusted_close":54.93,"volume":2780},{"date":"2016-06-10","open":55.4,"high":55.4,"low":54.74,"close":54.84,"adjusted_close":54.84,"volume":844},{"date":"2016-06-09","open":55.55,"high":55.55,"low":54.82,"close":55.13,"adjusted_close":55.13,"volume":1722},{"date":"2016-06-08","open":55.08,"high":55.43,"low":54.56,"close":55.25,"adjusted_close":55.25,"volume":10116},{"date":"2016-06-07","open":54.31,"high":54.4,"low":53.99,"close":54.28,"adjusted_close":54.28,"volume":7563},{"date":"2016-06-06","open":53.9,"high":54.44,"low":53.9,"close":54.31,"adjusted_close":54.31,"volume":2568},{"date":"2016-06-03","open":53.57,"high":53.75,"low":53.49,"close":53.69,"adjusted_close":53.69,"volume":3679},{"date":"2016-06-02","open":53.23,"high":53.35,"low":53,"close":53.35,"adjusted_close":53.35,"volume":4963},{"date":"2016-06-01","open":52.48,"high":52.95,"low":52.47,"close":52.95,"adjusted_close":52.95,"volume":2447},{"date":"2016-05-31","open":53.17,"high":53.5,"low":53.04,"close":53.24,"adjusted_close":53.24,"volume":5501},{"date":"2016-05-30","open":52.92,"high":53.43,"low":52.6,"close":53.3,"adjusted_close":53.3,"volume":2188},{"date":"2016-05-27","open":52.78,"high":53.06,"low":52.7,"close":53.06,"adjusted_close":53.06,"volume":594},{"date":"2016-05-26","open":53.17,"high":53.19,"low":52.93,"close":52.93,"adjusted_close":52.93,"volume":250},{"date":"2016-05-25","open":52.54,"high":52.8,"low":52.38,"close":52.51,"adjusted_close":52.51,"volume":1275},{"date":"2016-05-24","open":52.03,"high":52.47,"low":51.88,"close":52.47,"adjusted_close":52.47,"volume":3658},{"date":"2016-05-23","open":51.4,"high":53.49,"low":51.4,"close":52.15,"adjusted_close":52.15,"volume":876},{"date":"2016-05-20","open":52.63,"high":52.93,"low":52.46,"close":52.51,"adjusted_close":52.51,"volume":553},{"date":"2016-05-19","open":53.9,"high":53.9,"low":51.9,"close":52,"adjusted_close":52,"volume":3557},{"date":"2016-05-18","open":52.68,"high":52.9,"low":52.42,"close":52.9,"adjusted_close":52.9,"volume":308},{"date":"2016-05-17","open":52.7,"high":52.87,"low":52.42,"close":52.87,"adjusted_close":52.87,"volume":4722},{"date":"2016-05-16","open":52.41,"high":52.7,"low":52.21,"close":52.52,"adjusted_close":52.52,"volume":3003},{"date":"2016-05-13","open":52.11,"high":52.2,"low":51.77,"close":52.2,"adjusted_close":52.2,"volume":3382},{"date":"2016-05-12","open":52.39,"high":52.6,"low":51.82,"close":51.91,"adjusted_close":51.91,"volume":12718},{"date":"2016-05-11","open":51.39,"high":52.25,"low":50.94,"close":52.25,"adjusted_close":52.25,"volume":784},{"date":"2016-05-10","open":50.81,"high":51.02,"low":50.68,"close":51.02,"adjusted_close":51.02,"volume":2466},{"date":"2016-05-09","open":51.49,"high":51.58,"low":50.51,"close":50.51,"adjusted_close":50.51,"volume":754},{"date":"2016-05-06","open":51.09,"high":51.68,"low":51,"close":51.68,"adjusted_close":51.68,"volume":1790},{"date":"2016-05-05","open":51.92,"high":52.2,"low":51.43,"close":51.43,"adjusted_close":51.43,"volume":3002},{"date":"2016-05-04","open":51.76,"high":52.14,"low":51.42,"close":51.59,"adjusted_close":51.59,"volume":224},{"date":"2016-05-03","open":52.69,"high":52.7,"low":51.55,"close":51.55,"adjusted_close":51.55,"volume":5079},{"date":"2016-05-02","open":52.94,"high":53.06,"low":52.17,"close":52.45,"adjusted_close":52.45,"volume":748},{"date":"2016-04-29","open":52.53,"high":52.99,"low":52.52,"close":52.55,"adjusted_close":52.55,"volume":7168},{"date":"2016-04-28","open":51.88,"high":52.53,"low":51.88,"close":52.46,"adjusted_close":52.46,"volume":12474},{"date":"2016-04-27","open":52.05,"high":52.3,"low":51.63,"close":51.7,"adjusted_close":51.7,"volume":2176},{"date":"2016-04-26","open":51.24,"high":51.71,"low":51.23,"close":51.71,"adjusted_close":51.71,"volume":1051},{"date":"2016-04-25","open":52.78,"high":52.78,"low":50.96,"close":51.58,"adjusted_close":51.58,"volume":6157},{"date":"2016-04-22","open":51.53,"high":51.74,"low":51.22,"close":51.68,"adjusted_close":51.68,"volume":1696},{"date":"2016-04-21","open":51.91,"high":52.21,"low":51.27,"close":51.64,"adjusted_close":51.64,"volume":3597},{"date":"2016-04-20","open":50.55,"high":51.19,"low":50.31,"close":51.19,"adjusted_close":51.19,"volume":436},{"date":"2016-04-19","open":50.13,"high":50.72,"low":49.83,"close":50.72,"adjusted_close":50.72,"volume":1408},{"date":"2016-04-18","open":48.97,"high":49.79,"low":48.87,"close":49.79,"adjusted_close":49.79,"volume":12126},{"date":"2016-04-15","open":49.66,"high":50.99,"low":49.21,"close":49.45,"adjusted_close":49.45,"volume":2158},{"date":"2016-04-14","open":49.82,"high":50.17,"low":49.62,"close":49.99,"adjusted_close":49.99,"volume":1334},{"date":"2016-04-13","open":49.99,"high":50.21,"low":49.7,"close":50,"adjusted_close":50,"volume":2668},{"date":"2016-04-12","open":49.09,"high":49.765,"low":49.07,"close":49.765,"adjusted_close":49.765,"volume":2299},{"date":"2016-04-11","open":48.67,"high":48.96,"low":48.44,"close":48.925,"adjusted_close":48.925,"volume":3910},{"date":"2016-04-08","open":48.06,"high":48.74,"low":47.94,"close":48.74,"adjusted_close":48.74,"volume":1375},{"date":"2016-04-07","open":48.01,"high":48.08,"low":47.51,"close":47.51,"adjusted_close":47.51,"volume":985},{"date":"2016-04-06","open":47.57,"high":47.89,"low":47.46,"close":47.89,"adjusted_close":47.89,"volume":3567},{"date":"2016-04-05","open":47.66,"high":47.67,"low":47.45,"close":47.495,"adjusted_close":47.495,"volume":4838},{"date":"2016-04-04","open":48.3,"high":48.36,"low":47.855,"close":47.855,"adjusted_close":47.855,"volume":529},{"date":"2016-04-01","open":48.84,"high":49.04,"low":48.225,"close":48.225,"adjusted_close":48.225,"volume":490},{"date":"2016-03-31","open":48.77,"high":49.33,"low":48.61,"close":49.1,"adjusted_close":49.1,"volume":1292},{"date":"2016-03-30","open":49.32,"high":49.64,"low":49.15,"close":49.15,"adjusted_close":49.15,"volume":5224},{"date":"2016-03-29","open":49.13,"high":49.14,"low":48.78,"close":48.78,"adjusted_close":48.78,"volume":1442},{"date":"2016-03-24","open":49.47,"high":49.47,"low":48.89,"close":49.355,"adjusted_close":49.355,"volume":179},{"date":"2016-03-23","open":51.15,"high":51.18,"low":49.18,"close":49.64,"adjusted_close":49.64,"volume":1750},{"date":"2016-03-22","open":50.09,"high":50.37,"low":49.9,"close":50.18,"adjusted_close":50.18,"volume":1269},{"date":"2016-03-21","open":49.7,"high":50.18,"low":49.66,"close":50.15,"adjusted_close":50.15,"volume":1597},{"date":"2016-03-18","open":50.17,"high":50.48,"low":49.98,"close":50.09,"adjusted_close":50.09,"volume":3367},{"date":"2016-03-17","open":49.94,"high":50.16,"low":49.85,"close":50.16,"adjusted_close":50.16,"volume":1468},{"date":"2016-03-16","open":48.89,"high":49.31,"low":48.77,"close":49.15,"adjusted_close":49.15,"volume":9301},{"date":"2016-03-15","open":48.78,"high":48.88,"low":48.47,"close":48.665,"adjusted_close":48.665,"volume":310},{"date":"2016-03-14","open":50.49,"high":50.49,"low":48.95,"close":49.025,"adjusted_close":49.025,"volume":1401},{"date":"2016-03-11","open":49.56,"high":49.74,"low":49.5,"close":49.5,"adjusted_close":49.5,"volume":9462},{"date":"2016-03-10","open":49.09,"high":49.3,"low":48.835,"close":48.835,"adjusted_close":48.835,"volume":601},{"date":"2016-03-09","open":48.87,"high":49.305,"low":48.87,"close":49.305,"adjusted_close":49.305,"volume":686},{"date":"2016-03-08","open":49.24,"high":49.5,"low":48.87,"close":48.87,"adjusted_close":48.87,"volume":1465},{"date":"2016-03-07","open":48.84,"high":49.22,"low":48.67,"close":49.17,"adjusted_close":49.17,"volume":243},{"date":"2016-03-04","open":47.83,"high":48.53,"low":47.66,"close":48.53,"adjusted_close":48.53,"volume":3249},{"date":"2016-03-03","open":47.42,"high":47.72,"low":47.27,"close":47.52,"adjusted_close":47.52,"volume":1061},{"date":"2016-03-02","open":47.19,"high":47.445,"low":47,"close":47.445,"adjusted_close":47.445,"volume":212},{"date":"2016-03-01","open":47.04,"high":47.3,"low":46.78,"close":46.94,"adjusted_close":46.94,"volume":1674},{"date":"2016-02-29","open":46.52,"high":48,"low":46.375,"close":48,"adjusted_close":48,"volume":15757},{"date":"2016-02-26","open":46.67,"high":47.29,"low":46.67,"close":46.87,"adjusted_close":46.87,"volume":1293},{"date":"2016-02-25","open":46.42,"high":46.5,"low":46.095,"close":46.095,"adjusted_close":46.095,"volume":1407},{"date":"2016-02-24","open":45.85,"high":45.99,"low":45.57,"close":45.99,"adjusted_close":45.99,"volume":1379},{"date":"2016-02-23","open":46.32,"high":46.84,"low":46.005,"close":46.005,"adjusted_close":46.005,"volume":1601},{"date":"2016-02-22","open":46.37,"high":46.82,"low":46.33,"close":46.79,"adjusted_close":46.79,"volume":145},{"date":"2016-02-19","open":46.36,"high":46.37,"low":45.8,"close":45.87,"adjusted_close":45.87,"volume":240},{"date":"2016-02-18","open":46.49,"high":46.87,"low":46.39,"close":46.415,"adjusted_close":46.415,"volume":2597},{"date":"2016-02-17","open":45.57,"high":46.45,"low":45.57,"close":46.45,"adjusted_close":46.45,"volume":1568},{"date":"2016-02-16","open":46.79,"high":47,"low":45.575,"close":45.575,"adjusted_close":45.575,"volume":10353},{"date":"2016-02-15","open":46.36,"high":46.42,"low":45.83,"close":46.1,"adjusted_close":46.1,"volume":543},{"date":"2016-02-12","open":45.17,"high":45.875,"low":45.17,"close":45.875,"adjusted_close":45.875,"volume":899},{"date":"2016-02-11","open":44.66,"high":45.03,"low":44.66,"close":44.705,"adjusted_close":44.705,"volume":419},{"date":"2016-02-10","open":44.99,"high":45.07,"low":44.84,"close":44.86,"adjusted_close":44.86,"volume":1131},{"date":"2016-02-09","open":46.19,"high":46.34,"low":45.375,"close":45.375,"adjusted_close":45.375,"volume":922},{"date":"2016-02-08","open":47.46,"high":47.46,"low":45.97,"close":46.34,"adjusted_close":46.34,"volume":1219},{"date":"2016-02-05","open":47.76,"high":47.76,"low":46.5,"close":46.53,"adjusted_close":46.53,"volume":2153},{"date":"2016-02-04","open":46.93,"high":47.26,"low":46.81,"close":46.82,"adjusted_close":46.82,"volume":151},{"date":"2016-02-03","open":45.98,"high":46.55,"low":45.97,"close":46.55,"adjusted_close":46.55,"volume":11186},{"date":"2016-02-02","open":46.56,"high":46.56,"low":45.56,"close":45.97,"adjusted_close":45.97,"volume":267},{"date":"2016-02-01","open":46.83,"high":46.91,"low":46.605,"close":46.605,"adjusted_close":46.605,"volume":528},{"date":"2016-01-29","open":46.95,"high":47.21,"low":46.56,"close":46.86,"adjusted_close":46.86,"volume":631},{"date":"2016-01-28","open":46.4,"high":47.12,"low":46.4,"close":46.64,"adjusted_close":46.64,"volume":2243},{"date":"2016-01-27","open":45.78,"high":46.275,"low":45.76,"close":46.275,"adjusted_close":46.275,"volume":375},{"date":"2016-01-26","open":45.1,"high":45.91,"low":44.88,"close":45.885,"adjusted_close":45.885,"volume":8282},{"date":"2016-01-25","open":45.71,"high":45.71,"low":45.345,"close":45.345,"adjusted_close":45.345,"volume":2282},{"date":"2016-01-22","open":45.16,"high":45.9,"low":45.16,"close":45.62,"adjusted_close":45.62,"volume":2195},{"date":"2016-01-21","open":44.2,"high":44.74,"low":43.82,"close":44.64,"adjusted_close":44.64,"volume":886},{"date":"2016-01-20","open":44.27,"high":44.4,"low":43.9,"close":43.92,"adjusted_close":43.92,"volume":906},{"date":"2016-01-19","open":45.03,"high":45.3,"low":44.9,"close":44.97,"adjusted_close":44.97,"volume":531},{"date":"2016-01-18","open":43.95,"high":44.7,"low":43,"close":44.375,"adjusted_close":44.375,"volume":643},{"date":"2016-01-15","open":45.27,"high":45.27,"low":44.52,"close":44.845,"adjusted_close":44.845,"volume":447},{"date":"2016-01-14","open":45.46,"high":45.46,"low":45.28,"close":45.43,"adjusted_close":45.43,"volume":629},{"date":"2016-01-13","open":45.04,"high":45.82,"low":45.04,"close":45.45,"adjusted_close":45.45,"volume":26752},{"date":"2016-01-12","open":45.45,"high":46.03,"low":45.36,"close":45.36,"adjusted_close":45.36,"volume":486},{"date":"2016-01-11","open":46.52,"high":46.58,"low":45.96,"close":45.96,"adjusted_close":45.96,"volume":476},{"date":"2016-01-08","open":47.4,"high":47.4,"low":46.82,"close":46.82,"adjusted_close":46.82,"volume":2789},{"date":"2016-01-07","open":46.57,"high":47.445,"low":46.45,"close":47.445,"adjusted_close":47.445,"volume":1345},{"date":"2016-01-06","open":47.87,"high":47.87,"low":47.42,"close":47.42,"adjusted_close":47.42,"volume":57},{"date":"2016-01-05","open":48.54,"high":48.63,"low":48.125,"close":48.125,"adjusted_close":48.125,"volume":74},{"date":"2016-01-04","open":48.62,"high":48.985,"low":48.165,"close":48.165,"adjusted_close":48.165,"volume":614},{"date":"2015-12-30","open":48.88,"high":48.88,"low":48.595,"close":48.595,"adjusted_close":48.595,"volume":168},{"date":"2015-12-29","open":48.66,"high":49.04,"low":48.46,"close":48.945,"adjusted_close":48.945,"volume":437},{"date":"2015-12-28","open":48.77,"high":48.77,"low":48.42,"close":48.535,"adjusted_close":48.535,"volume":233},{"date":"2015-12-23","open":48.42,"high":48.735,"low":48.26,"close":48.55,"adjusted_close":48.55,"volume":3281},{"date":"2015-12-22","open":48.53,"high":48.55,"low":48.22,"close":48.33,"adjusted_close":48.33,"volume":6539},{"date":"2015-12-21","open":48.32,"high":48.58,"low":48.245,"close":48.4,"adjusted_close":48.4,"volume":1464},{"date":"2015-12-18","open":48.27,"high":48.79,"low":48.095,"close":48.79,"adjusted_close":48.79,"volume":210},{"date":"2015-12-17","open":48.11,"high":48.12,"low":47.825,"close":47.825,"adjusted_close":47.825,"volume":260},{"date":"2015-12-16","open":48.36,"high":48.72,"low":48.165,"close":48.165,"adjusted_close":48.165,"volume":893},{"date":"2015-12-15","open":48.65,"high":49.035,"low":48.65,"close":48.66,"adjusted_close":48.66,"volume":994},{"date":"2015-12-14","open":49.03,"high":49.03,"low":48.55,"close":48.65,"adjusted_close":48.65,"volume":283},{"date":"2015-12-11","open":49.64,"high":49.66,"low":49.03,"close":49.03,"adjusted_close":49.03,"volume":345},{"date":"2015-12-10","open":49.7,"high":49.7,"low":49.23,"close":49.295,"adjusted_close":49.295,"volume":407},{"date":"2015-12-09","open":49.66,"high":49.745,"low":49.525,"close":49.525,"adjusted_close":49.525,"volume":279},{"date":"2015-12-08","open":49.69,"high":49.71,"low":49.22,"close":49.59,"adjusted_close":49.59,"volume":674},{"date":"2015-12-07","open":50.82,"high":50.82,"low":49.825,"close":49.825,"adjusted_close":49.825,"volume":626},{"date":"2015-12-04","open":50.82,"high":51.21,"low":50.63,"close":50.77,"adjusted_close":50.77,"volume":1081},{"date":"2015-12-03","open":50.37,"high":51.3,"low":50.2,"close":50.46,"adjusted_close":50.46,"volume":1587},{"date":"2015-12-02","open":51.01,"high":51.03,"low":50.52,"close":50.52,"adjusted_close":50.52,"volume":9144},{"date":"2015-12-01","open":51.84,"high":51.84,"low":50.6,"close":50.8,"adjusted_close":50.8,"volume":7526},{"date":"2015-11-30","open":50.67,"high":51,"low":50.51,"close":50.81,"adjusted_close":50.81,"volume":965},{"date":"2015-11-27","open":51.21,"high":51.22,"low":50.82,"close":50.82,"adjusted_close":50.82,"volume":639},{"date":"2015-11-26","open":50.3,"high":52.12,"low":50.3,"close":51.23,"adjusted_close":51.23,"volume":265},{"date":"2015-11-25","open":51.67,"high":51.67,"low":50.75,"close":51.1,"adjusted_close":51.1,"volume":121},{"date":"2015-11-24","open":50.95,"high":51.48,"low":50.71,"close":51.33,"adjusted_close":51.33,"volume":2366},{"date":"2015-11-23","open":50.15,"high":50.66,"low":49.98,"close":50.66,"adjusted_close":50.66,"volume":307},{"date":"2015-11-20","open":50.8,"high":51.04,"low":50.64,"close":50.82,"adjusted_close":50.82,"volume":445},{"date":"2015-11-19","open":50.67,"high":50.8,"low":50.57,"close":50.78,"adjusted_close":50.78,"volume":374},{"date":"2015-11-18","open":50.91,"high":50.92,"low":50.35,"close":50.39,"adjusted_close":50.39,"volume":63467},{"date":"2015-11-17","open":50.81,"high":51.64,"low":50.77,"close":50.82,"adjusted_close":50.82,"volume":3735},{"date":"2015-11-16","open":52.5,"high":52.5,"low":50.63,"close":50.63,"adjusted_close":50.63,"volume":1309},{"date":"2015-11-13","open":51.6,"high":51.75,"low":51.08,"close":51.27,"adjusted_close":51.27,"volume":37221},{"date":"2015-11-12","open":52.04,"high":52.2,"low":51.56,"close":51.6,"adjusted_close":51.6,"volume":510},{"date":"2015-11-11","open":52.26,"high":52.65,"low":52.06,"close":52.06,"adjusted_close":52.06,"volume":730},{"date":"2015-11-10","open":52.33,"high":52.73,"low":52.29,"close":52.55,"adjusted_close":52.55,"volume":3166},{"date":"2015-11-09","open":52.87,"high":53.11,"low":52.54,"close":52.6,"adjusted_close":52.6,"volume":1115},{"date":"2015-11-06","open":53.36,"high":53.46,"low":52.75,"close":52.96,"adjusted_close":52.96,"volume":12243},{"date":"2015-11-05","open":53.75,"high":53.79,"low":53.25,"close":53.4,"adjusted_close":53.4,"volume":1113},{"date":"2015-11-04","open":54.8,"high":54.85,"low":53.84,"close":53.84,"adjusted_close":53.84,"volume":2092},{"date":"2015-11-03","open":54.06,"high":54.42,"low":54.03,"close":54.2,"adjusted_close":54.2,"volume":6106},{"date":"2015-11-02","open":54.18,"high":54.18,"low":53.75,"close":53.87,"adjusted_close":53.87,"volume":239},{"date":"2015-10-30","open":53.78,"high":54.16,"low":53.69,"close":54.06,"adjusted_close":54.06,"volume":2125},{"date":"2015-10-29","open":54.03,"high":54.2,"low":53.76,"close":54.1,"adjusted_close":54.1,"volume":1666},{"date":"2015-10-28","open":53.21,"high":54.37,"low":53.21,"close":54.25,"adjusted_close":54.25,"volume":1666},{"date":"2015-10-27","open":53.7,"high":53.8,"low":53.41,"close":53.46,"adjusted_close":53.46,"volume":2310},{"date":"2015-10-26","open":53.8,"high":54.13,"low":53.65,"close":53.82,"adjusted_close":53.82,"volume":3587},{"date":"2015-10-23","open":54.37,"high":54.62,"low":53.74,"close":53.87,"adjusted_close":53.87,"volume":7867},{"date":"2015-10-22","open":54.37,"high":54.59,"low":53.91,"close":53.91,"adjusted_close":53.91,"volume":7478},{"date":"2015-10-21","open":54.26,"high":54.35,"low":53.85,"close":54.22,"adjusted_close":54.22,"volume":937},{"date":"2015-10-20","open":54.51,"high":54.51,"low":54.24,"close":54.48,"adjusted_close":54.48,"volume":373},{"date":"2015-10-19","open":55.35,"high":55.35,"low":54.53,"close":54.57,"adjusted_close":54.57,"volume":858},{"date":"2015-10-16","open":55.13,"high":55.35,"low":54.92,"close":54.92,"adjusted_close":54.92,"volume":435},{"date":"2015-10-15","open":55.45,"high":55.5,"low":54.88,"close":54.88,"adjusted_close":54.88,"volume":574},{"date":"2015-10-14","open":55.29,"high":55.53,"low":55.01,"close":55.16,"adjusted_close":55.16,"volume":2035},{"date":"2015-10-13","open":55.99,"high":55.99,"low":54.74,"close":55.46,"adjusted_close":55.46,"volume":854},{"date":"2015-10-12","open":56.52,"high":56.59,"low":55.86,"close":55.86,"adjusted_close":55.86,"volume":1433},{"date":"2015-10-09","open":56.23,"high":56.84,"low":56.04,"close":56.11,"adjusted_close":56.11,"volume":10818},{"date":"2015-10-08","open":55.31,"high":55.38,"low":55.1,"close":55.38,"adjusted_close":55.38,"volume":682},{"date":"2015-10-07","open":55.52,"high":56.06,"low":55.52,"close":55.6,"adjusted_close":55.6,"volume":659},{"date":"2015-10-06","open":54.7,"high":55.75,"low":52.42,"close":55.34,"adjusted_close":55.34,"volume":387},{"date":"2015-10-05","open":54.19,"high":54.66,"low":54.05,"close":54.66,"adjusted_close":54.66,"volume":25032},{"date":"2015-10-02","open":53.76,"high":53.89,"low":53.21,"close":53.49,"adjusted_close":53.49,"volume":528},{"date":"2015-10-01","open":54.28,"high":54.72,"low":54.03,"close":54.03,"adjusted_close":54.03,"volume":720},{"date":"2015-09-30","open":53.53,"high":54.05,"low":53.37,"close":53.93,"adjusted_close":53.93,"volume":1969},{"date":"2015-09-29","open":53.2,"high":53.56,"low":53.08,"close":53.56,"adjusted_close":53.56,"volume":1432},{"date":"2015-09-28","open":53.81,"high":53.85,"low":53.15,"close":53.28,"adjusted_close":53.28,"volume":953},{"date":"2015-09-25","open":53.5,"high":53.86,"low":53.5,"close":53.76,"adjusted_close":53.76,"volume":155},{"date":"2015-09-24","open":53.3,"high":53.51,"low":53.19,"close":53.32,"adjusted_close":53.32,"volume":875},{"date":"2015-09-23","open":54.01,"high":54.07,"low":53.76,"close":53.86,"adjusted_close":53.86,"volume":277},{"date":"2015-09-22","open":53.7,"high":53.7,"low":53.23,"close":53.23,"adjusted_close":53.23,"volume":668},{"date":"2015-09-21","open":53.87,"high":54.04,"low":53.68,"close":53.88,"adjusted_close":53.88,"volume":1392},{"date":"2015-09-18","open":56.09,"high":56.09,"low":53.77,"close":53.77,"adjusted_close":53.77,"volume":114},{"date":"2015-09-17","open":54.46,"high":54.83,"low":54.46,"close":54.63,"adjusted_close":54.63,"volume":446},{"date":"2015-09-16","open":54.51,"high":54.99,"low":54.29,"close":54.99,"adjusted_close":54.99,"volume":75},{"date":"2015-09-15","open":54.1,"high":54.12,"low":53.93,"close":54.05,"adjusted_close":54.05,"volume":858},{"date":"2015-09-14","open":54.58,"high":54.58,"low":54.17,"close":54.17,"adjusted_close":54.17,"volume":135},{"date":"2015-09-11","open":54.49,"high":54.62,"low":54.17,"close":54.17,"adjusted_close":54.17,"volume":3956},{"date":"2015-09-10","open":54.44,"high":54.79,"low":54.33,"close":54.62,"adjusted_close":54.62,"volume":1753},{"date":"2015-09-09","open":55.09,"high":55.13,"low":54.62,"close":54.62,"adjusted_close":54.62,"volume":289},{"date":"2015-09-08","open":54.24,"high":54.89,"low":54.22,"close":54.82,"adjusted_close":54.82,"volume":5952},{"date":"2015-09-07","open":54.27,"high":56.42,"low":53.66,"close":53.81,"adjusted_close":53.81,"volume":502},{"date":"2015-09-04","open":54.63,"high":54.88,"low":54.47,"close":54.47,"adjusted_close":54.47,"volume":102},{"date":"2015-09-03","open":54.67,"high":55.46,"low":54.67,"close":55.31,"adjusted_close":55.31,"volume":438},{"date":"2015-09-02","open":54.09,"high":54.53,"low":53.79,"close":53.93,"adjusted_close":53.93,"volume":722},{"date":"2015-09-01","open":55.49,"high":55.6,"low":54.64,"close":54.64,"adjusted_close":54.64,"volume":513},{"date":"2015-08-31","open":54.53,"high":54.53,"low":53.84,"close":54.5,"adjusted_close":54.5,"volume":509},{"date":"2015-08-28","open":53.53,"high":54.6,"low":53.46,"close":54.6,"adjusted_close":54.6,"volume":89477},{"date":"2015-08-27","open":52.21,"high":53.38,"low":52.21,"close":53.28,"adjusted_close":53.28,"volume":639},{"date":"2015-08-26","open":52.19,"high":52.19,"low":51.67,"close":51.7,"adjusted_close":51.7,"volume":1786},{"date":"2015-08-25","open":51.99,"high":52.7,"low":51.99,"close":52.32,"adjusted_close":52.32,"volume":11122},{"date":"2015-08-24","open":52.01,"high":52.21,"low":51.52,"close":51.83,"adjusted_close":51.83,"volume":12001},{"date":"2015-08-21","open":53.53,"high":53.69,"low":53.01,"close":53.01,"adjusted_close":53.01,"volume":3377},{"date":"2015-08-20","open":53.65,"high":54.11,"low":53.56,"close":54.11,"adjusted_close":54.11,"volume":258},{"date":"2015-08-19","open":54.45,"high":54.59,"low":53.69,"close":53.69,"adjusted_close":53.69,"volume":635},{"date":"2015-08-18","open":54.45,"high":54.5,"low":54.27,"close":54.34,"adjusted_close":54.34,"volume":215},{"date":"2015-08-17","open":54.98,"high":54.98,"low":54.79,"close":54.97,"adjusted_close":54.97,"volume":342},{"date":"2015-08-14","open":55.6,"high":55.6,"low":55.02,"close":55.02,"adjusted_close":55.02,"volume":201},{"date":"2015-08-13","open":55.57,"high":55.57,"low":54.97,"close":54.97,"adjusted_close":54.97,"volume":1041},{"date":"2015-08-12","open":55.36,"high":55.72,"low":55.36,"close":55.72,"adjusted_close":55.72,"volume":140},{"date":"2015-08-11","open":56.1,"high":56.24,"low":55.2,"close":55.31,"adjusted_close":55.31,"volume":3356},{"date":"2015-08-10","open":55.47,"high":56.15,"low":55.3,"close":56.15,"adjusted_close":56.15,"volume":1174},{"date":"2015-08-07","open":55.43,"high":55.47,"low":55.19,"close":55.31,"adjusted_close":55.31,"volume":1537},{"date":"2015-08-06","open":55.5,"high":55.52,"low":55.16,"close":55.16,"adjusted_close":55.16,"volume":553},{"date":"2015-08-05","open":55.97,"high":56.02,"low":55.72,"close":55.72,"adjusted_close":55.72,"volume":2521},{"date":"2015-08-04","open":55.86,"high":56.04,"low":55.8,"close":55.89,"adjusted_close":55.89,"volume":1035},{"date":"2015-08-03","open":56.05,"high":56.05,"low":55.59,"close":55.77,"adjusted_close":55.77,"volume":3343},{"date":"2015-07-31","open":56.65,"high":57.17,"low":56.59,"close":56.72,"adjusted_close":56.72,"volume":1918},{"date":"2015-07-30","open":57.19,"high":57.42,"low":57.06,"close":57.25,"adjusted_close":57.25,"volume":1474},{"date":"2015-07-29","open":56.93,"high":57.54,"low":56.76,"close":57.54,"adjusted_close":57.54,"volume":827},{"date":"2015-07-28","open":56.68,"high":57.09,"low":56.37,"close":56.98,"adjusted_close":56.98,"volume":1249},{"date":"2015-07-27","open":57.18,"high":57.21,"low":56.72,"close":56.76,"adjusted_close":56.76,"volume":1203},{"date":"2015-07-24","open":57.84,"high":57.94,"low":57.23,"close":57.47,"adjusted_close":57.47,"volume":1062},{"date":"2015-07-23","open":59,"high":59,"low":58.19,"close":58.19,"adjusted_close":58.19,"volume":3037},{"date":"2015-07-22","open":60.51,"high":60.99,"low":58.52,"close":58.76,"adjusted_close":58.76,"volume":1370},{"date":"2015-07-21","open":59.17,"high":59.41,"low":59.03,"close":59.11,"adjusted_close":59.11,"volume":2953},{"date":"2015-07-20","open":59.48,"high":59.54,"low":59.02,"close":59.32,"adjusted_close":59.32,"volume":2380},{"date":"2015-07-17","open":60.07,"high":60.1,"low":59.52,"close":59.62,"adjusted_close":59.62,"volume":6480},{"date":"2015-07-16","open":60.39,"high":60.67,"low":60.24,"close":60.24,"adjusted_close":60.24,"volume":3946},{"date":"2015-07-15","open":60.87,"high":61.07,"low":60.34,"close":60.48,"adjusted_close":60.48,"volume":702},{"date":"2015-07-14","open":60.66,"high":60.91,"low":60.5,"close":60.72,"adjusted_close":60.72,"volume":3444},{"date":"2015-07-13","open":60.59,"high":61.01,"low":60.39,"close":60.87,"adjusted_close":60.87,"volume":2879},{"date":"2015-07-10","open":60.77,"high":61.08,"low":60.65,"close":60.69,"adjusted_close":60.69,"volume":5434},{"date":"2015-07-09","open":60.45,"high":61.6,"low":60.21,"close":60.73,"adjusted_close":60.73,"volume":18397},{"date":"2015-07-08","open":59.13,"high":60.31,"low":59.13,"close":60.02,"adjusted_close":60.02,"volume":11274},{"date":"2015-07-07","open":60.58,"high":60.62,"low":59.08,"close":59.08,"adjusted_close":59.08,"volume":10083},{"date":"2015-07-06","open":61.2,"high":61.39,"low":60.71,"close":61,"adjusted_close":61,"volume":219},{"date":"2015-07-03","open":62.58,"high":62.86,"low":62.03,"close":62.03,"adjusted_close":62.03,"volume":50},{"date":"2015-07-02","open":62.78,"high":62.99,"low":62.77,"close":62.99,"adjusted_close":62.99,"volume":406},{"date":"2015-07-01","open":62.63,"high":63.16,"low":62.63,"close":62.81,"adjusted_close":62.81,"volume":166},{"date":"2015-06-30","open":61.86,"high":62.2,"low":61.63,"close":62.2,"adjusted_close":62.2,"volume":494},{"date":"2015-06-29","open":61.87,"high":62.15,"low":61.62,"close":62.05,"adjusted_close":62.05,"volume":430},{"date":"2015-06-26","open":62.2,"high":62.42,"low":61.97,"close":62.15,"adjusted_close":62.15,"volume":293},{"date":"2015-06-25","open":62.11,"high":62.15,"low":61.86,"close":61.91,"adjusted_close":61.91,"volume":329},{"date":"2015-06-24","open":62.25,"high":62.61,"low":62.2,"close":62.4,"adjusted_close":62.4,"volume":503},{"date":"2015-06-23","open":61.9,"high":62.28,"low":61.79,"close":62.24,"adjusted_close":62.24,"volume":234},{"date":"2015-06-22","open":61.64,"high":61.66,"low":61.34,"close":61.43,"adjusted_close":61.43,"volume":552},{"date":"2015-06-19","open":61.68,"high":61.68,"low":61.23,"close":61.23,"adjusted_close":61.23,"volume":163},{"date":"2015-06-18","open":62.04,"high":62.48,"low":62.01,"close":62.25,"adjusted_close":62.25,"volume":5356},{"date":"2015-06-17","open":62.06,"high":62.59,"low":62.06,"close":62.06,"adjusted_close":62.06,"volume":220},{"date":"2015-06-16","open":61.92,"high":61.92,"low":61.5,"close":61.66,"adjusted_close":61.66,"volume":449},{"date":"2015-06-15","open":61.91,"high":62.09,"low":61.49,"close":61.75,"adjusted_close":61.75,"volume":510},{"date":"2015-06-12","open":62.52,"high":62.62,"low":62.21,"close":62.43,"adjusted_close":62.43,"volume":1280},{"date":"2015-06-11","open":64.41,"high":64.41,"low":62.69,"close":62.69,"adjusted_close":62.69,"volume":5284},{"date":"2015-06-10","open":64.41,"high":64.41,"low":63.48,"close":63.52,"adjusted_close":63.52,"volume":26271},{"date":"2015-06-09","open":62.4,"high":63.31,"low":62.31,"close":63.15,"adjusted_close":63.15,"volume":595},{"date":"2015-06-08","open":62.33,"high":62.37,"low":62.1,"close":62.35,"adjusted_close":62.35,"volume":485},{"date":"2015-06-05","open":61.83,"high":62.08,"low":61.5,"close":61.9,"adjusted_close":61.9,"volume":276},{"date":"2015-06-04","open":62.56,"high":62.56,"low":62.01,"close":62.01,"adjusted_close":62.01,"volume":699},{"date":"2015-06-03","open":62.98,"high":63,"low":62.66,"close":62.93,"adjusted_close":62.93,"volume":1121},{"date":"2015-06-02","open":62.89,"high":62.91,"low":62.84,"close":62.91,"adjusted_close":62.91,"volume":225},{"date":"2015-06-01","open":62.44,"high":62.54,"low":62.17,"close":62.45,"adjusted_close":62.45,"volume":471},{"date":"2015-05-29","open":62.28,"high":62.35,"low":62.06,"close":62.35,"adjusted_close":62.35,"volume":1008},{"date":"2015-05-28","open":62.03,"high":62.2,"low":61.53,"close":61.87,"adjusted_close":61.87,"volume":1110},{"date":"2015-05-27","open":63.01,"high":63.01,"low":61.74,"close":61.74,"adjusted_close":61.74,"volume":931},{"date":"2015-05-26","open":64.88,"high":64.88,"low":62.49,"close":62.49,"adjusted_close":62.49,"volume":1201},{"date":"2015-05-25","open":65.54,"high":65.54,"low":62.7,"close":63.53,"adjusted_close":63.53,"volume":1597},{"date":"2015-05-22","open":64.3,"high":64.3,"low":63.41,"close":63.41,"adjusted_close":63.41,"volume":3711},{"date":"2015-05-21","open":63.97,"high":64.36,"low":63.82,"close":64.25,"adjusted_close":64.25,"volume":3408},{"date":"2015-05-20","open":63.7,"high":63.87,"low":63.6,"close":63.61,"adjusted_close":63.61,"volume":1753},{"date":"2015-05-19","open":65.47,"high":65.47,"low":63.68,"close":63.76,"adjusted_close":63.76,"volume":9306},{"date":"2015-05-18","open":65.46,"high":65.47,"low":64.87,"close":64.87,"adjusted_close":64.87,"volume":4618},{"date":"2015-05-15","open":65.36,"high":65.36,"low":64.71,"close":65.02,"adjusted_close":65.02,"volume":6411},{"date":"2015-05-14","open":65.23,"high":65.43,"low":65.06,"close":65.3,"adjusted_close":65.3,"volume":17082},{"date":"2015-05-13","open":65.5,"high":65.54,"low":65.12,"close":65.28,"adjusted_close":65.28,"volume":1338},{"date":"2015-05-12","open":64.63,"high":65.29,"low":64.63,"close":65.29,"adjusted_close":65.29,"volume":7853},{"date":"2015-05-11","open":65.08,"high":65.12,"low":64.47,"close":64.47,"adjusted_close":64.47,"volume":1097},{"date":"2015-05-08","open":64.68,"high":65.08,"low":64.42,"close":64.73,"adjusted_close":64.73,"volume":1047},{"date":"2015-05-07","open":65.4,"high":65.54,"low":64.71,"close":64.77,"adjusted_close":64.77,"volume":2326},{"date":"2015-05-06","open":65.76,"high":66.06,"low":65.55,"close":66,"adjusted_close":66,"volume":5400},{"date":"2015-05-05","open":64.81,"high":65.58,"low":64.81,"close":65.47,"adjusted_close":65.47,"volume":303},{"date":"2015-05-04","open":64.73,"high":64.96,"low":64.69,"close":64.79,"adjusted_close":64.79,"volume":161},{"date":"2015-04-30","open":64.54,"high":64.78,"low":64.51,"close":64.77,"adjusted_close":64.77,"volume":55},{"date":"2015-04-29","open":63.8,"high":64.24,"low":63.79,"close":64.24,"adjusted_close":64.24,"volume":26},{"date":"2015-04-28","open":63.67,"high":64.13,"low":63.55,"close":64.03,"adjusted_close":64.03,"volume":3864},{"date":"2015-04-27","open":63.92,"high":64,"low":63.66,"close":64,"adjusted_close":64,"volume":11061},{"date":"2015-04-24","open":63.72,"high":64.06,"low":63.67,"close":63.79,"adjusted_close":63.79,"volume":68},{"date":"2015-04-23","open":62.73,"high":63.65,"low":62.67,"close":63.65,"adjusted_close":63.65,"volume":332},{"date":"2015-04-22","open":62.7,"high":63,"low":62.46,"close":62.91,"adjusted_close":62.91,"volume":141},{"date":"2015-04-21","open":63,"high":63.07,"low":62.8,"close":62.86,"adjusted_close":62.86,"volume":723},{"date":"2015-04-20","open":63.55,"high":63.71,"low":62.84,"close":63.22,"adjusted_close":63.22,"volume":757},{"date":"2015-04-17","open":63.64,"high":63.79,"low":63.64,"close":63.66,"adjusted_close":63.66,"volume":218},{"date":"2015-04-16","open":63.24,"high":63.33,"low":63.12,"close":63.21,"adjusted_close":63.21,"volume":1581},{"date":"2015-04-15","open":62.46,"high":62.68,"low":62.21,"close":62.6,"adjusted_close":62.6,"volume":325},{"date":"2015-04-14","open":61.8,"high":62.02,"low":61.67,"close":62.02,"adjusted_close":62.02,"volume":27},{"date":"2015-04-13","open":61.98,"high":62.32,"low":61.93,"close":61.93,"adjusted_close":61.93,"volume":503},{"date":"2015-04-10","open":61.6,"high":61.9,"low":61.47,"close":61.9,"adjusted_close":61.9,"volume":175},{"date":"2015-04-09","open":61.68,"high":61.81,"low":61.41,"close":61.41,"adjusted_close":61.41,"volume":151},{"date":"2015-04-08","open":62.42,"high":62.42,"low":61.76,"close":61.76,"adjusted_close":61.76,"volume":213},{"date":"2015-04-07","open":62.4,"high":62.58,"low":62.19,"close":62.58,"adjusted_close":62.58,"volume":80},{"date":"2015-04-02","open":61.89,"high":61.89,"low":61.3,"close":61.3,"adjusted_close":61.3,"volume":74},{"date":"2015-04-01","open":61.41,"high":61.56,"low":60.99,"close":61.56,"adjusted_close":61.56,"volume":223},{"date":"2015-03-31","open":62,"high":62.64,"low":60.92,"close":61.33,"adjusted_close":61.33,"volume":575},{"date":"2015-03-30","open":61.5,"high":61.56,"low":61.33,"close":61.42,"adjusted_close":61.42,"volume":376},{"date":"2015-03-27","open":63.8,"high":63.8,"low":61.86,"close":61.86,"adjusted_close":61.86,"volume":259},{"date":"2015-03-26","open":63,"high":63.02,"low":62.39,"close":62.55,"adjusted_close":62.55,"volume":235},{"date":"2015-03-25","open":61.53,"high":62.08,"low":61.53,"close":61.84,"adjusted_close":61.84,"volume":318},{"date":"2015-03-24","open":61.97,"high":62.33,"low":61.77,"close":61.78,"adjusted_close":61.78,"volume":1834},{"date":"2015-03-23","open":61.5,"high":62.09,"low":61.21,"close":61.95,"adjusted_close":61.95,"volume":1099},{"date":"2015-03-20","open":60.62,"high":61.68,"low":60.55,"close":61.51,"adjusted_close":61.51,"volume":1702},{"date":"2015-03-19","open":60.79,"high":60.97,"low":60.5,"close":60.57,"adjusted_close":60.57,"volume":2830},{"date":"2015-03-18","open":59.88,"high":61.08,"low":59.7,"close":59.83,"adjusted_close":59.83,"volume":6755},{"date":"2015-03-13","open":61.55,"high":61.55,"low":60.72,"close":60.93,"adjusted_close":60.93,"volume":300},{"date":"2015-03-12","open":62.14,"high":62.14,"low":61.68,"close":61.68,"adjusted_close":61.68,"volume":150},{"date":"2015-03-10","open":61.76,"high":61.76,"low":61.61,"close":61.61,"adjusted_close":61.61,"volume":9},{"date":"2015-03-06","open":62.85,"high":62.85,"low":62.78,"close":62.78,"adjusted_close":62.78,"volume":4735},{"date":"2015-03-03","open":63.57,"high":63.57,"low":63.4,"close":63.4,"adjusted_close":63.4,"volume":28},{"date":"2015-03-02","open":64.07,"high":64.07,"low":64.05,"close":64.05,"adjusted_close":64.05,"volume":4},{"date":"2015-02-27","open":63.78,"high":63.93,"low":63.78,"close":63.93,"adjusted_close":63.93,"volume":1},{"date":"2015-02-26","open":63.98,"high":63.98,"low":63.71,"close":63.71,"adjusted_close":63.71,"volume":75},{"date":"2015-02-20","open":63.8,"high":63.8,"low":63.64,"close":63.64,"adjusted_close":63.64,"volume":50},{"date":"2015-02-19","open":63.5,"high":63.5,"low":63.3,"close":63.3,"adjusted_close":63.3,"volume":33},{"date":"2015-02-18","open":64.22,"high":64.22,"low":64.01,"close":64.12,"adjusted_close":64.12,"volume":125},{"date":"2015-02-13","open":64.07,"high":64.5,"low":64.07,"close":64.42,"adjusted_close":64.42,"volume":317},{"date":"2015-02-12","open":63.37,"high":63.65,"low":63.27,"close":63.49,"adjusted_close":63.49,"volume":179},{"date":"2015-02-10","open":63.59,"high":63.59,"low":63.33,"close":63.33,"adjusted_close":63.33,"volume":250},{"date":"2015-02-05","open":63.12,"high":63.48,"low":63.12,"close":63.48,"adjusted_close":63.48,"volume":60},{"date":"2015-02-04","open":63.67,"high":63.67,"low":63.2,"close":63.2,"adjusted_close":63.2,"volume":409},{"date":"2015-02-03","open":63.14,"high":63.52,"low":63.14,"close":63.52,"adjusted_close":63.52,"volume":11},{"date":"2015-01-26","open":60.75,"high":61.32,"low":60.75,"close":61.32,"adjusted_close":61.32,"volume":104},{"date":"2015-01-21","open":61.95,"high":62.04,"low":61.92,"close":61.92,"adjusted_close":61.92,"volume":6070},{"date":"2015-01-20","open":61.67,"high":61.67,"low":61.67,"close":61.67,"adjusted_close":61.67,"volume":5},{"date":"2015-01-08","open":63.43,"high":63.46,"low":63.3,"close":63.46,"adjusted_close":63.46,"volume":11120},{"date":"2015-01-05","open":64.52,"high":64.52,"low":64.21,"close":64.21,"adjusted_close":64.21,"volume":1},{"date":"2014-12-30","open":65.84,"high":66.07,"low":65.84,"close":66.07,"adjusted_close":66.07,"volume":150},{"date":"2014-12-23","open":66.94,"high":67.02,"low":66.94,"close":67.02,"adjusted_close":67.02,"volume":140},{"date":"2014-12-12","open":68.56,"high":68.56,"low":68.37,"close":68.37,"adjusted_close":68.37,"volume":73},{"date":"2014-12-03","open":70.28,"high":70.28,"low":70.27,"close":70.27,"adjusted_close":70.27,"volume":3},{"date":"2014-11-21","open":74.4,"high":74.4,"low":74.22,"close":74.22,"adjusted_close":74.22,"volume":100},{"date":"2014-11-14","open":72.9,"high":73.47,"low":72.9,"close":73.47,"adjusted_close":73.47,"volume":5},{"date":"2014-11-10","open":74.88,"high":74.88,"low":74.52,"close":74.52,"adjusted_close":74.52,"volume":100},{"date":"2014-11-04","open":74.5,"high":74.5,"low":73.96,"close":73.96,"adjusted_close":73.96,"volume":60},{"date":"2014-10-31","open":75.47,"high":75.47,"low":74.89,"close":74.89,"adjusted_close":74.89,"volume":100},{"date":"2014-10-29","open":75.92,"high":75.96,"low":75.92,"close":75.96,"adjusted_close":75.96,"volume":100},{"date":"2014-10-14","open":75.48,"high":75.49,"low":75.19,"close":75.19,"adjusted_close":75.19,"volume":4985},{"date":"2014-10-10","open":75,"high":75.11,"low":75,"close":75.11,"adjusted_close":75.11,"volume":65},{"date":"2014-10-08","open":75.65,"high":75.65,"low":75.6,"close":75.6,"adjusted_close":75.6,"volume":426},{"date":"2014-09-26","open":76.98,"high":76.98,"low":76.61,"close":76.61,"adjusted_close":76.61,"volume":10},{"date":"2014-09-18","open":78.49,"high":78.49,"low":77.84,"close":77.84,"adjusted_close":77.84,"volume":325},{"date":"2014-09-15","open":77.86,"high":78.16,"low":77.86,"close":78.16,"adjusted_close":78.16,"volume":19000},{"date":"2014-09-08","open":80.37,"high":80.37,"low":80.3,"close":80.3,"adjusted_close":80.3,"volume":1},{"date":"2014-09-05","open":80.43,"high":80.43,"low":80.26,"close":80.26,"adjusted_close":80.26,"volume":40},{"date":"2014-09-03","open":80.8,"high":80.8,"low":80.56,"close":80.56,"adjusted_close":80.56,"volume":1},{"date":"2014-09-02","open":80.8,"high":80.94,"low":80.8,"close":80.94,"adjusted_close":80.94,"volume":30},{"date":"2014-08-01","open":82.13,"high":82.13,"low":81.95,"close":81.95,"adjusted_close":81.95,"volume":9},{"date":"2014-07-22","open":83.51,"high":83.51,"low":83.04,"close":83.04,"adjusted_close":83.04,"volume":300},{"date":"2014-07-21","open":82.41,"high":82.92,"low":82.41,"close":82.92,"adjusted_close":82.92,"volume":47},{"date":"2014-07-15","open":83.67,"high":83.67,"low":83.05,"close":83.05,"adjusted_close":83.05,"volume":3000},{"date":"2014-07-07","open":85.29,"high":85.29,"low":84.59,"close":84.59,"adjusted_close":84.59,"volume":160},{"date":"2014-07-03","open":85.75,"high":85.75,"low":85.42,"close":85.42,"adjusted_close":85.42,"volume":3},{"date":"2014-06-20","open":86.41,"high":86.47,"low":86.29,"close":86.29,"adjusted_close":86.29,"volume":170},{"date":"2014-06-13","open":85.24,"high":85.24,"low":85.02,"close":85.02,"adjusted_close":85.02,"volume":3},{"date":"2014-06-06","open":83.82,"high":84.06,"low":83.82,"close":84.06,"adjusted_close":84.06,"volume":3000},{"date":"2014-06-03","open":84.49,"high":84.49,"low":84.39,"close":84.39,"adjusted_close":84.39,"volume":30},{"date":"2014-05-27","open":85.38,"high":85.38,"low":85.19,"close":85.19,"adjusted_close":85.19,"volume":5000},{"date":"2014-05-15","open":85.35,"high":85.35,"low":85.2,"close":85.2,"adjusted_close":85.2,"volume":30},{"date":"2014-05-14","open":85.84,"high":85.84,"low":85.64,"close":85.64,"adjusted_close":85.64,"volume":47},{"date":"2014-05-05","open":85.23,"high":85.23,"low":84.8,"close":84.8,"adjusted_close":84.8,"volume":11},{"date":"2014-04-29","open":85.33,"high":85.65,"low":85.33,"close":85.65,"adjusted_close":85.65,"volume":300},{"date":"2014-04-10","open":85.06,"high":85.06,"low":84.88,"close":84.88,"adjusted_close":84.88,"volume":3000},{"date":"2014-03-31","open":84,"high":84,"low":83.45,"close":83.45,"adjusted_close":83.45,"volume":600},{"date":"2014-01-29","open":80.16,"high":80.16,"low":79.78,"close":79.78,"adjusted_close":79.78,"volume":300},{"date":"2014-01-27","open":79.81,"high":79.81,"low":79.77,"close":79.77,"adjusted_close":79.77,"volume":12},{"date":"2013-12-03","open":80.45,"high":80.96,"low":80.45,"close":80.96,"adjusted_close":80.96,"volume":50},{"date":"2013-11-29","open":80.51,"high":81.15,"low":80.51,"close":81.15,"adjusted_close":81.15,"volume":16},{"date":"2013-11-20","open":79.73,"high":80.12,"low":79.73,"close":80.12,"adjusted_close":80.12,"volume":1099},{"date":"2013-11-14","open":80.6,"high":80.62,"low":80.6,"close":80.62,"adjusted_close":80.62,"volume":30},{"date":"2013-11-12","open":80.53,"high":80.71,"low":80.53,"close":80.71,"adjusted_close":80.71,"volume":13},{"date":"2013-11-06","open":80.55,"high":80.66,"low":80.55,"close":80.66,"adjusted_close":80.66,"volume":20},{"date":"2013-10-31","open":82.12,"high":82.12,"low":81.9,"close":81.9,"adjusted_close":81.9,"volume":9},{"date":"2013-10-29","open":82,"high":82.22,"low":82,"close":82.22,"adjusted_close":82.22,"volume":85},{"date":"2013-10-16","open":82.76,"high":83.18,"low":82.76,"close":83.18,"adjusted_close":83.18,"volume":13},{"date":"2013-10-15","open":82.55,"high":82.84,"low":82.55,"close":82.84,"adjusted_close":82.84,"volume":11},{"date":"2013-10-09","open":82.69,"high":82.69,"low":82.23,"close":82.23,"adjusted_close":82.23,"volume":30},{"date":"2013-09-25","open":82.58,"high":82.58,"low":82.45,"close":82.45,"adjusted_close":82.45,"volume":18},{"date":"2013-09-20","open":82.59,"high":82.59,"low":82.59,"close":82.59,"adjusted_close":82.59,"volume":100},{"date":"2013-09-06","open":83.16,"high":83.96,"low":83.16,"close":83.96,"adjusted_close":83.96,"volume":9},{"date":"2013-08-26","open":84.63,"high":84.63,"low":84.37,"close":84.37,"adjusted_close":84.37,"volume":10},{"date":"2013-07-26","open":81.93,"high":81.93,"low":81.1,"close":81.1,"adjusted_close":81.1,"volume":30},{"date":"2013-07-24","open":83,"high":83,"low":82.19,"close":82.19,"adjusted_close":82.19,"volume":160},{"date":"2013-07-23","open":82.66,"high":82.74,"low":82.66,"close":82.74,"adjusted_close":82.74,"volume":5},{"date":"2013-07-19","open":82.49,"high":82.49,"low":82.09,"close":82.43,"adjusted_close":82.43,"volume":158},{"date":"2013-07-17","open":82.44,"high":82.44,"low":82.1,"close":82.1,"adjusted_close":82.1,"volume":10},{"date":"2013-07-01","open":80.02,"high":80.72,"low":80.02,"close":80.72,"adjusted_close":80.72,"volume":75},{"date":"2013-06-24","open":80.58,"high":80.58,"low":79.95,"close":80.02,"adjusted_close":80.02,"volume":76},{"date":"2013-06-20","open":83.51,"high":83.51,"low":81.38,"close":81.38,"adjusted_close":81.38,"volume":10},{"date":"2013-06-19","open":83.51,"high":83.51,"low":83.22,"close":83.22,"adjusted_close":83.22,"volume":20},{"date":"2013-06-12","open":83.15,"high":83.15,"low":82.57,"close":82.96,"adjusted_close":82.96,"volume":614},{"date":"2013-06-11","open":83.23,"high":83.23,"low":82.64,"close":82.64,"adjusted_close":82.64,"volume":5},{"date":"2013-05-31","open":83.35,"high":83.35,"low":83.16,"close":83.16,"adjusted_close":83.16,"volume":20},{"date":"2013-05-30","open":83.33,"high":83.33,"low":83.28,"close":83.28,"adjusted_close":83.28,"volume":5},{"date":"2013-05-29","open":84,"high":84,"low":83.02,"close":83.02,"adjusted_close":83.02,"volume":140},{"date":"2013-05-28","open":84,"high":84,"low":83.54,"close":83.54,"adjusted_close":83.54,"volume":100}]