[{"date":"2023-01-27","open":29.09,"high":29.165,"low":29.025,"close":29.065,"adjusted_close":29.065,"volume":13236},{"date":"2023-01-26","open":28.945,"high":29.115,"low":28.93,"close":29.095,"adjusted_close":29.095,"volume":374899},{"date":"2023-01-25","open":28.875,"high":28.875,"low":28.535,"close":28.73,"adjusted_close":28.73,"volume":91465},{"date":"2023-01-24","open":28.89,"high":28.915,"low":28.705,"close":28.87,"adjusted_close":28.87,"volume":24759},{"date":"2023-01-23","open":28.645,"high":29.035,"low":28.635,"close":28.98,"adjusted_close":28.98,"volume":76755},{"date":"2023-01-20","open":28.57,"high":28.705,"low":28.475,"close":28.62,"adjusted_close":28.62,"volume":9673},{"date":"2023-01-19","open":28.365,"high":28.47,"low":28.2,"close":28.41,"adjusted_close":28.41,"volume":20848},{"date":"2023-01-18","open":28.425,"high":28.5,"low":28.32,"close":28.32,"adjusted_close":28.32,"volume":97979},{"date":"2023-01-17","open":28.22,"high":28.44,"low":28.2,"close":28.44,"adjusted_close":28.44,"volume":30508},{"date":"2023-01-16","open":28.41,"high":28.43,"low":28.295,"close":28.32,"adjusted_close":28.32,"volume":29017},{"date":"2023-01-13","open":28.35,"high":28.465,"low":28.24,"close":28.43,"adjusted_close":28.43,"volume":18029},{"date":"2023-01-12","open":28.2,"high":28.36,"low":28.175,"close":28.31,"adjusted_close":28.31,"volume":11892},{"date":"2023-01-11","open":28.21,"high":28.29,"low":28.15,"close":28.275,"adjusted_close":28.275,"volume":42373},{"date":"2023-01-10","open":28.105,"high":28.21,"low":28.085,"close":28.185,"adjusted_close":28.185,"volume":13744},{"date":"2023-01-09","open":28.165,"high":28.33,"low":28.165,"close":28.28,"adjusted_close":28.28,"volume":12922},{"date":"2023-01-06","open":27.88,"high":28.145,"low":27.865,"close":28.075,"adjusted_close":28.075,"volume":27571},{"date":"2023-01-05","open":27.545,"high":27.925,"low":27.515,"close":27.815,"adjusted_close":27.815,"volume":31824},{"date":"2023-01-04","open":27.435,"high":27.62,"low":27.345,"close":27.605,"adjusted_close":27.605,"volume":14559},{"date":"2023-01-03","open":27.105,"high":27.375,"low":27.1,"close":27.255,"adjusted_close":27.255,"volume":83707},{"date":"2023-01-02","open":26.84,"high":27.045,"low":26.675,"close":26.855,"adjusted_close":26.855,"volume":8083},{"date":"2022-12-30","open":26.905,"high":26.915,"low":26.64,"close":26.64,"adjusted_close":26.64,"volume":8093},{"date":"2022-12-29","open":26.83,"high":27.09,"low":26.81,"close":27.03,"adjusted_close":27.03,"volume":21101},{"date":"2022-12-28","open":26.925,"high":26.985,"low":26.765,"close":26.77,"adjusted_close":26.77,"volume":165581},{"date":"2022-12-27","open":27,"high":27.095,"low":26.9,"close":26.935,"adjusted_close":26.935,"volume":22650},{"date":"2022-12-23","open":26.76,"high":26.78,"low":26.6,"close":26.655,"adjusted_close":26.655,"volume":10113},{"date":"2022-12-22","open":27.035,"high":27.06,"low":26.75,"close":26.775,"adjusted_close":26.775,"volume":38155},{"date":"2022-12-21","open":26.735,"high":26.94,"low":26.645,"close":26.91,"adjusted_close":26.91,"volume":95598},{"date":"2022-12-20","open":26.525,"high":26.78,"low":26.52,"close":26.705,"adjusted_close":26.705,"volume":89686},{"date":"2022-12-19","open":26.785,"high":26.985,"low":26.76,"close":26.78,"adjusted_close":26.78,"volume":12020},{"date":"2022-12-16","open":26.77,"high":26.835,"low":26.62,"close":26.82,"adjusted_close":26.82,"volume":26015},{"date":"2022-12-15","open":26.88,"high":26.96,"low":26.65,"close":26.655,"adjusted_close":26.655,"volume":29972},{"date":"2022-12-14","open":27.275,"high":27.34,"low":27.16,"close":27.235,"adjusted_close":27.235,"volume":15369},{"date":"2022-12-13","open":27.205,"high":27.535,"low":27.065,"close":27.335,"adjusted_close":27.335,"volume":50204},{"date":"2022-12-12","open":27.275,"high":27.29,"low":26.975,"close":27.055,"adjusted_close":27.055,"volume":16820},{"date":"2022-12-09","open":27.625,"high":27.625,"low":27.455,"close":27.53,"adjusted_close":27.53,"volume":11422},{"date":"2022-12-08","open":27.4,"high":27.555,"low":27.345,"close":27.4,"adjusted_close":27.4,"volume":31749},{"date":"2022-12-07","open":27.265,"high":27.32,"low":27.02,"close":27.21,"adjusted_close":27.21,"volume":11873},{"date":"2022-12-06","open":27.535,"high":27.575,"low":27.39,"close":27.45,"adjusted_close":27.45,"volume":11838},{"date":"2022-12-05","open":27.85,"high":27.86,"low":27.44,"close":27.515,"adjusted_close":27.515,"volume":55228},{"date":"2022-12-02","open":27.485,"high":27.805,"low":27.375,"close":27.72,"adjusted_close":27.72,"volume":22464},{"date":"2022-12-01","open":27.925,"high":27.985,"low":27.6,"close":27.67,"adjusted_close":27.67,"volume":32493},{"date":"2022-11-30","open":27.745,"high":28.01,"low":27.705,"close":27.97,"adjusted_close":27.97,"volume":35002},{"date":"2022-11-29","open":27.415,"high":27.44,"low":27.29,"close":27.355,"adjusted_close":27.355,"volume":48264},{"date":"2022-11-28","open":26.705,"high":26.945,"low":26.485,"close":26.905,"adjusted_close":26.905,"volume":41515},{"date":"2022-11-25","open":26.985,"high":27.025,"low":26.84,"close":26.845,"adjusted_close":26.845,"volume":21318},{"date":"2022-11-24","open":26.99,"high":27.13,"low":26.99,"close":27.12,"adjusted_close":27.12,"volume":14588},{"date":"2022-11-23","open":26.87,"high":26.955,"low":26.84,"close":26.92,"adjusted_close":26.92,"volume":24517},{"date":"2022-11-22","open":26.835,"high":26.995,"low":26.82,"close":26.945,"adjusted_close":26.945,"volume":45194},{"date":"2022-11-21","open":26.905,"high":27.01,"low":26.865,"close":26.9,"adjusted_close":26.9,"volume":30972},{"date":"2022-11-18","open":26.95,"high":27.145,"low":26.935,"close":27.035,"adjusted_close":27.035,"volume":22935},{"date":"2022-11-17","open":27.025,"high":27.13,"low":26.745,"close":27.075,"adjusted_close":27.075,"volume":24208},{"date":"2022-11-16","open":27.365,"high":27.37,"low":27.045,"close":27.075,"adjusted_close":27.075,"volume":30993},{"date":"2022-11-15","open":27.545,"high":27.73,"low":27.425,"close":27.73,"adjusted_close":27.73,"volume":147163},{"date":"2022-11-14","open":27.075,"high":27.26,"low":27.005,"close":27.12,"adjusted_close":27.12,"volume":55422},{"date":"2022-11-11","open":27.22,"high":27.275,"low":27.095,"close":27.11,"adjusted_close":27.11,"volume":34834},{"date":"2022-11-10","open":26.415,"high":26.95,"low":26.4,"close":26.905,"adjusted_close":26.905,"volume":35595},{"date":"2022-11-09","open":26.765,"high":26.78,"low":26.655,"close":26.665,"adjusted_close":26.665,"volume":34280},{"date":"2022-11-08","open":26.77,"high":26.87,"low":26.73,"close":26.82,"adjusted_close":26.82,"volume":14986},{"date":"2022-11-07","open":26.83,"high":27,"low":26.795,"close":26.8,"adjusted_close":26.8,"volume":55368},{"date":"2022-11-04","open":26.835,"high":27.065,"low":26.815,"close":26.835,"adjusted_close":26.835,"volume":29036},{"date":"2022-11-03","open":26.145,"high":26.41,"low":26.085,"close":26.38,"adjusted_close":26.38,"volume":74015},{"date":"2022-11-02","open":26.31,"high":26.31,"low":26.045,"close":26.12,"adjusted_close":26.12,"volume":65801},{"date":"2022-11-01","open":26.025,"high":26.175,"low":25.99,"close":26.165,"adjusted_close":26.165,"volume":25752},{"date":"2022-10-31","open":25.275,"high":25.695,"low":25.2,"close":25.62,"adjusted_close":25.62,"volume":32385},{"date":"2022-10-28","open":25.2,"high":25.455,"low":25.195,"close":25.4,"adjusted_close":25.4,"volume":18004},{"date":"2022-10-27","open":25.425,"high":25.735,"low":25.345,"close":25.72,"adjusted_close":25.72,"volume":30282},{"date":"2022-10-26","open":25.45,"high":25.725,"low":25.35,"close":25.68,"adjusted_close":25.68,"volume":44416},{"date":"2022-10-25","open":25.5,"high":25.51,"low":25.34,"close":25.42,"adjusted_close":25.42,"volume":29515},{"date":"2022-10-24","open":25.735,"high":25.785,"low":25.2,"close":25.395,"adjusted_close":25.395,"volume":42330},{"date":"2022-10-21","open":26.225,"high":26.325,"low":26.11,"close":26.305,"adjusted_close":26.305,"volume":21497},{"date":"2022-10-20","open":26.09,"high":26.5,"low":26.055,"close":26.395,"adjusted_close":26.395,"volume":154195},{"date":"2022-10-19","open":26.245,"high":26.31,"low":26.11,"close":26.13,"adjusted_close":26.13,"volume":54645},{"date":"2022-10-18","open":26.44,"high":26.605,"low":26.26,"close":26.29,"adjusted_close":26.29,"volume":21882},{"date":"2022-10-17","open":26.235,"high":26.515,"low":26.175,"close":26.485,"adjusted_close":26.485,"volume":36226},{"date":"2022-10-14","open":26.47,"high":26.505,"low":26.12,"close":26.165,"adjusted_close":26.165,"volume":33310},{"date":"2022-10-13","open":26.17,"high":26.24,"low":25.765,"close":26.15,"adjusted_close":26.15,"volume":90616},{"date":"2022-10-12","open":26.57,"high":26.57,"low":26.34,"close":26.34,"adjusted_close":26.34,"volume":46945},{"date":"2022-10-11","open":26.51,"high":26.55,"low":26.295,"close":26.415,"adjusted_close":26.415,"volume":63918},{"date":"2022-10-10","open":26.83,"high":27.015,"low":26.73,"close":26.8,"adjusted_close":26.8,"volume":31531},{"date":"2022-10-07","open":27.265,"high":27.305,"low":27.04,"close":27.05,"adjusted_close":27.05,"volume":56023},{"date":"2022-10-06","open":27.305,"high":27.5,"low":27.245,"close":27.435,"adjusted_close":27.435,"volume":121848},{"date":"2022-10-05","open":27.24,"high":27.33,"low":27.12,"close":27.21,"adjusted_close":27.21,"volume":19364},{"date":"2022-10-04","open":26.91,"high":27.19,"low":26.91,"close":27.155,"adjusted_close":27.155,"volume":14499},{"date":"2022-10-03","open":26.36,"high":26.675,"low":26.28,"close":26.61,"adjusted_close":26.61,"volume":44796},{"date":"2022-09-30","open":26.49,"high":26.595,"low":26.39,"close":26.54,"adjusted_close":26.54,"volume":114976},{"date":"2022-09-29","open":26.795,"high":26.85,"low":26.39,"close":26.435,"adjusted_close":26.435,"volume":133953},{"date":"2022-09-28","open":27.18,"high":27.31,"low":26.96,"close":27.22,"adjusted_close":27.22,"volume":18417},{"date":"2022-09-27","open":27.46,"high":27.595,"low":27.435,"close":27.44,"adjusted_close":27.44,"volume":80750},{"date":"2022-09-26","open":27.42,"high":27.515,"low":27.32,"close":27.38,"adjusted_close":27.38,"volume":113838},{"date":"2022-09-23","open":27.705,"high":27.76,"low":27.415,"close":27.475,"adjusted_close":27.475,"volume":15761},{"date":"2022-09-22","open":27.76,"high":27.92,"low":27.735,"close":27.815,"adjusted_close":27.815,"volume":14722},{"date":"2022-09-21","open":28.02,"high":28.06,"low":27.94,"close":28.04,"adjusted_close":28.04,"volume":8743},{"date":"2022-09-20","open":28.95,"high":28.95,"low":28.95,"close":28.95,"adjusted_close":28.95,"volume":143759},{"date":"2022-09-19","open":28.95,"high":28.95,"low":28.95,"close":28.95,"adjusted_close":28.95,"volume":73588},{"date":"2022-09-16","open":28.95,"high":28.95,"low":28.95,"close":28.95,"adjusted_close":28.95,"volume":15754},{"date":"2022-09-15","open":28.95,"high":28.95,"low":28.95,"close":28.95,"adjusted_close":28.95,"volume":12938},{"date":"2022-09-14","open":28.95,"high":28.95,"low":28.95,"close":28.95,"adjusted_close":28.95,"volume":49562},{"date":"2022-09-13","open":28.95,"high":28.95,"low":28.95,"close":28.95,"adjusted_close":28.95,"volume":89800},{"date":"2022-09-12","open":28.595,"high":28.965,"low":28.495,"close":28.95,"adjusted_close":28.95,"volume":28384},{"date":"2022-09-09","open":28.66,"high":28.805,"low":28.6,"close":28.79,"adjusted_close":28.79,"volume":16554},{"date":"2022-09-08","open":28.53,"high":28.585,"low":28.365,"close":28.585,"adjusted_close":28.585,"volume":31643},{"date":"2022-09-07","open":28.635,"high":28.65,"low":28.44,"close":28.57,"adjusted_close":28.57,"volume":7884},{"date":"2022-09-06","open":28.855,"high":28.95,"low":28.7,"close":28.73,"adjusted_close":28.73,"volume":14188},{"date":"2022-09-05","open":28.975,"high":28.975,"low":28.875,"close":28.94,"adjusted_close":28.94,"volume":9707},{"date":"2022-09-02","open":28.89,"high":28.985,"low":28.73,"close":28.91,"adjusted_close":28.91,"volume":18725},{"date":"2022-09-01","open":28.925,"high":28.995,"low":28.745,"close":28.895,"adjusted_close":28.895,"volume":39754},{"date":"2022-08-31","open":29.43,"high":29.63,"low":29.085,"close":29.085,"adjusted_close":29.085,"volume":26962},{"date":"2022-08-30","open":29.525,"high":29.595,"low":29.015,"close":29.015,"adjusted_close":29.015,"volume":93940},{"date":"2022-08-29","open":29.55,"high":29.55,"low":29.33,"close":29.415,"adjusted_close":29.415,"volume":25555},{"date":"2022-08-26","open":29.965,"high":30.25,"low":29.69,"close":29.72,"adjusted_close":29.72,"volume":35829},{"date":"2022-08-25","open":29.755,"high":29.965,"low":29.68,"close":29.88,"adjusted_close":29.88,"volume":15168},{"date":"2022-08-24","open":29.34,"high":29.61,"low":29.245,"close":29.58,"adjusted_close":29.58,"volume":12091},{"date":"2022-08-23","open":29.41,"high":29.54,"low":29.31,"close":29.39,"adjusted_close":29.39,"volume":57445},{"date":"2022-08-22","open":29.32,"high":29.41,"low":29.18,"close":29.4,"adjusted_close":29.4,"volume":14494},{"date":"2022-08-19","open":29.495,"high":29.495,"low":29.28,"close":29.29,"adjusted_close":29.29,"volume":20955},{"date":"2022-08-18","open":29.39,"high":29.49,"low":29.315,"close":29.47,"adjusted_close":29.47,"volume":101584},{"date":"2022-08-17","open":29.6,"high":29.62,"low":29.435,"close":29.45,"adjusted_close":29.45,"volume":67827},{"date":"2022-08-16","open":29.505,"high":29.725,"low":29.5,"close":29.565,"adjusted_close":29.565,"volume":19032},{"date":"2022-08-12","open":29.06,"high":29.325,"low":29,"close":29.325,"adjusted_close":29.325,"volume":82304},{"date":"2022-08-11","open":29.015,"high":29.25,"low":28.91,"close":29.115,"adjusted_close":29.115,"volume":35272},{"date":"2022-08-10","open":28.535,"high":28.785,"low":28.505,"close":28.785,"adjusted_close":28.785,"volume":8823},{"date":"2022-08-09","open":29.045,"high":29.045,"low":28.75,"close":28.81,"adjusted_close":28.81,"volume":62240},{"date":"2022-08-08","open":28.96,"high":29.08,"low":28.86,"close":28.97,"adjusted_close":28.97,"volume":21093},{"date":"2022-08-05","open":28.94,"high":29.02,"low":28.835,"close":28.88,"adjusted_close":28.88,"volume":20249},{"date":"2022-08-04","open":28.67,"high":28.92,"low":28.64,"close":28.715,"adjusted_close":28.715,"volume":18822},{"date":"2022-08-03","open":28.455,"high":28.67,"low":28.415,"close":28.66,"adjusted_close":28.66,"volume":20849},{"date":"2022-08-02","open":28.25,"high":28.565,"low":28.145,"close":28.555,"adjusted_close":28.555,"volume":57339},{"date":"2022-08-01","open":28.615,"high":28.685,"low":28.25,"close":28.44,"adjusted_close":28.44,"volume":179960},{"date":"2022-07-29","open":28.5,"high":28.685,"low":28.49,"close":28.605,"adjusted_close":28.605,"volume":227658},{"date":"2022-07-28","open":28.65,"high":29,"low":28.55,"close":28.775,"adjusted_close":28.775,"volume":48402},{"date":"2022-07-27","open":28.495,"high":28.68,"low":28.495,"close":28.65,"adjusted_close":28.65,"volume":19236},{"date":"2022-07-26","open":28.495,"high":28.59,"low":28.435,"close":28.435,"adjusted_close":28.435,"volume":50452},{"date":"2022-07-25","open":28.28,"high":28.375,"low":28.22,"close":28.37,"adjusted_close":28.37,"volume":41300},{"date":"2022-07-22","open":28.42,"high":28.62,"low":28.31,"close":28.395,"adjusted_close":28.395,"volume":11441},{"date":"2022-07-21","open":28.33,"high":28.525,"low":28.25,"close":28.41,"adjusted_close":28.41,"volume":70755},{"date":"2022-07-20","open":28.225,"high":28.315,"low":28.125,"close":28.3,"adjusted_close":28.3,"volume":21089},{"date":"2022-07-19","open":28.125,"high":28.22,"low":27.91,"close":28.205,"adjusted_close":28.205,"volume":18422},{"date":"2022-07-18","open":28.275,"high":28.365,"low":28.18,"close":28.26,"adjusted_close":28.26,"volume":44926},{"date":"2022-07-15","open":27.895,"high":28.05,"low":27.8,"close":27.93,"adjusted_close":27.93,"volume":116576},{"date":"2022-07-14","open":28.27,"high":28.27,"low":27.9,"close":27.99,"adjusted_close":27.99,"volume":143616},{"date":"2022-07-13","open":28.36,"high":28.36,"low":27.935,"close":28.13,"adjusted_close":28.13,"volume":143367},{"date":"2022-07-12","open":28.2,"high":28.34,"low":28.15,"close":28.32,"adjusted_close":28.32,"volume":102027},{"date":"2022-07-11","open":28.33,"high":28.51,"low":28.26,"close":28.335,"adjusted_close":28.335,"volume":16535},{"date":"2022-07-08","open":28.705,"high":28.885,"low":28.625,"close":28.865,"adjusted_close":28.865,"volume":27336},{"date":"2022-07-07","open":28.345,"high":28.89,"low":28.335,"close":28.87,"adjusted_close":28.87,"volume":352939},{"date":"2022-07-06","open":27.91,"high":28.22,"low":27.89,"close":28.03,"adjusted_close":28.03,"volume":121326},{"date":"2022-07-05","open":27.93,"high":28.01,"low":27.685,"close":27.78,"adjusted_close":27.78,"volume":41336},{"date":"2022-07-04","open":27.77,"high":27.905,"low":27.68,"close":27.835,"adjusted_close":27.835,"volume":15896},{"date":"2022-07-01","open":27.535,"high":27.97,"low":27.535,"close":27.85,"adjusted_close":27.85,"volume":374116},{"date":"2022-06-30","open":27.95,"high":28.01,"low":27.765,"close":27.86,"adjusted_close":27.86,"volume":72625},{"date":"2022-06-29","open":28.035,"high":28.19,"low":27.97,"close":28.1,"adjusted_close":28.1,"volume":37952},{"date":"2022-06-28","open":28.39,"high":28.565,"low":28.29,"close":28.315,"adjusted_close":28.315,"volume":31927},{"date":"2022-06-27","open":28.395,"high":28.425,"low":28.175,"close":28.18,"adjusted_close":28.18,"volume":23509},{"date":"2022-06-24","open":27.9,"high":28.125,"low":27.9,"close":28.11,"adjusted_close":28.11,"volume":200102},{"date":"2022-06-23","open":27.45,"high":27.78,"low":27.45,"close":27.66,"adjusted_close":27.66,"volume":11855},{"date":"2022-06-22","open":27.59,"high":27.6,"low":27.4,"close":27.535,"adjusted_close":27.535,"volume":23147},{"date":"2022-06-21","open":28.02,"high":28.105,"low":27.94,"close":28.09,"adjusted_close":28.09,"volume":15900},{"date":"2022-06-20","open":27.725,"high":27.8,"low":27.625,"close":27.76,"adjusted_close":27.76,"volume":22380},{"date":"2022-06-17","open":27.835,"high":28.1,"low":27.75,"close":27.885,"adjusted_close":27.885,"volume":44260},{"date":"2022-06-16","open":28.305,"high":28.32,"low":27.56,"close":27.62,"adjusted_close":27.62,"volume":37189},{"date":"2022-06-15","open":28.375,"high":28.625,"low":28.29,"close":28.62,"adjusted_close":28.62,"volume":60278},{"date":"2022-06-14","open":28.57,"high":28.57,"low":28.18,"close":28.415,"adjusted_close":28.415,"volume":98334},{"date":"2022-06-13","open":28.47,"high":28.49,"low":27.955,"close":28.125,"adjusted_close":28.125,"volume":65789},{"date":"2022-06-10","open":29.14,"high":29.325,"low":28.8,"close":28.815,"adjusted_close":28.815,"volume":45179},{"date":"2022-06-09","open":29.15,"high":29.52,"low":29,"close":29.045,"adjusted_close":29.045,"volume":22182},{"date":"2022-06-08","open":29.345,"high":29.445,"low":29.17,"close":29.315,"adjusted_close":29.315,"volume":24488},{"date":"2022-06-07","open":29.04,"high":29.145,"low":29.01,"close":29.08,"adjusted_close":29.08,"volume":65413},{"date":"2022-06-06","open":29.11,"high":29.495,"low":29.09,"close":29.31,"adjusted_close":29.31,"volume":29167},{"date":"2022-06-03","open":29.32,"high":29.32,"low":28.86,"close":28.93,"adjusted_close":28.93,"volume":107607},{"date":"2022-06-02","open":29.115,"high":29.26,"low":29.055,"close":29.255,"adjusted_close":29.255,"volume":25704},{"date":"2022-06-01","open":29.185,"high":29.315,"low":29.07,"close":29.1,"adjusted_close":29.1,"volume":66694},{"date":"2022-05-31","open":29.27,"high":29.475,"low":29.195,"close":29.195,"adjusted_close":29.195,"volume":24538},{"date":"2022-05-30","open":29.01,"high":29.13,"low":28.985,"close":29.025,"adjusted_close":29.025,"volume":47587},{"date":"2022-05-27","open":28.275,"high":28.665,"low":28.26,"close":28.665,"adjusted_close":28.665,"volume":28864},{"date":"2022-05-26","open":27.81,"high":28.33,"low":27.81,"close":28.23,"adjusted_close":28.23,"volume":110889},{"date":"2022-05-25","open":27.965,"high":28.035,"low":27.79,"close":27.955,"adjusted_close":27.955,"volume":171705},{"date":"2022-05-24","open":27.825,"high":27.92,"low":27.545,"close":27.58,"adjusted_close":27.58,"volume":68941},{"date":"2022-05-23","open":28.525,"high":28.545,"low":28.3,"close":28.395,"adjusted_close":28.395,"volume":57155},{"date":"2022-05-20","open":28.615,"high":28.71,"low":28.365,"close":28.43,"adjusted_close":28.43,"volume":122088},{"date":"2022-05-19","open":28.14,"high":28.25,"low":27.95,"close":28.195,"adjusted_close":28.195,"volume":77777},{"date":"2022-05-18","open":28.69,"high":28.77,"low":28.385,"close":28.385,"adjusted_close":28.385,"volume":37398},{"date":"2022-05-17","open":28.66,"high":28.82,"low":28.485,"close":28.62,"adjusted_close":28.62,"volume":112118},{"date":"2022-05-16","open":28.195,"high":28.36,"low":28.1,"close":28.295,"adjusted_close":28.295,"volume":77255},{"date":"2022-05-13","open":28.16,"high":28.455,"low":28.11,"close":28.34,"adjusted_close":28.34,"volume":136837},{"date":"2022-05-12","open":27.41,"high":27.87,"low":27.39,"close":27.83,"adjusted_close":27.83,"volume":85405},{"date":"2022-05-11","open":27.95,"high":28.095,"low":27.7,"close":27.94,"adjusted_close":27.94,"volume":105291},{"date":"2022-05-10","open":27.975,"high":28.005,"low":27.59,"close":27.59,"adjusted_close":27.59,"volume":83874},{"date":"2022-05-09","open":28.215,"high":28.24,"low":27.665,"close":27.68,"adjusted_close":27.68,"volume":124921},{"date":"2022-05-06","open":28.67,"high":28.695,"low":28.21,"close":28.45,"adjusted_close":28.45,"volume":75622},{"date":"2022-05-05","open":29.545,"high":29.565,"low":28.8,"close":28.83,"adjusted_close":28.83,"volume":66153},{"date":"2022-05-04","open":29.52,"high":29.52,"low":29.15,"close":29.15,"adjusted_close":29.15,"volume":51632},{"date":"2022-05-03","open":29.63,"high":29.685,"low":29.465,"close":29.57,"adjusted_close":29.57,"volume":45539},{"date":"2022-05-02","open":29.45,"high":29.58,"low":29.25,"close":29.35,"adjusted_close":29.35,"volume":83472},{"date":"2022-04-29","open":29.92,"high":30,"low":29.695,"close":29.805,"adjusted_close":29.805,"volume":36745},{"date":"2022-04-28","open":29.23,"high":29.455,"low":29.075,"close":29.125,"adjusted_close":29.125,"volume":101018},{"date":"2022-04-27","open":28.795,"high":29.07,"low":28.535,"close":28.87,"adjusted_close":28.87,"volume":138072},{"date":"2022-04-26","open":28.785,"high":28.87,"low":28.43,"close":28.48,"adjusted_close":28.48,"volume":92992},{"date":"2022-04-25","open":28.535,"high":28.705,"low":28.43,"close":28.58,"adjusted_close":28.58,"volume":48750},{"date":"2022-04-22","open":29.24,"high":29.3,"low":29.05,"close":29.12,"adjusted_close":29.12,"volume":138711},{"date":"2022-04-21","open":29.4,"high":29.45,"low":29.21,"close":29.21,"adjusted_close":29.21,"volume":80753},{"date":"2022-04-20","open":29.71,"high":29.825,"low":29.505,"close":29.55,"adjusted_close":29.55,"volume":67258},{"date":"2022-04-19","open":30.005,"high":30.025,"low":29.595,"close":29.73,"adjusted_close":29.73,"volume":33595},{"date":"2022-04-14","open":30.115,"high":30.21,"low":30,"close":30.13,"adjusted_close":30.13,"volume":33550},{"date":"2022-04-13","open":30.235,"high":30.275,"low":30.135,"close":30.185,"adjusted_close":30.185,"volume":62943},{"date":"2022-04-12","open":29.945,"high":30.19,"low":29.82,"close":30.1,"adjusted_close":30.1,"volume":45642},{"date":"2022-04-11","open":29.855,"high":30.065,"low":29.705,"close":29.945,"adjusted_close":29.945,"volume":60238},{"date":"2022-04-08","open":30.415,"high":30.48,"low":30.32,"close":30.345,"adjusted_close":30.345,"volume":55910},{"date":"2022-04-07","open":30.335,"high":30.355,"low":30.005,"close":30.02,"adjusted_close":30.02,"volume":413932},{"date":"2022-04-06","open":30.815,"high":30.815,"low":30.325,"close":30.34,"adjusted_close":30.34,"volume":57022},{"date":"2022-04-05","open":31.1,"high":31.175,"low":30.68,"close":30.735,"adjusted_close":30.735,"volume":88721},{"date":"2022-04-04","open":30.675,"high":31.035,"low":30.625,"close":31,"adjusted_close":31,"volume":32446},{"date":"2022-04-01","open":30.12,"high":30.505,"low":30.04,"close":30.28,"adjusted_close":30.28,"volume":55513},{"date":"2022-03-31","open":29.915,"high":30.07,"low":29.87,"close":29.905,"adjusted_close":29.905,"volume":22559},{"date":"2022-03-30","open":30.235,"high":30.245,"low":30.045,"close":30.13,"adjusted_close":30.13,"volume":148096},{"date":"2022-03-29","open":30.04,"high":30.215,"low":30,"close":30.165,"adjusted_close":30.165,"volume":24189},{"date":"2022-03-28","open":29.915,"high":30.14,"low":29.88,"close":29.88,"adjusted_close":29.88,"volume":155471},{"date":"2022-03-25","open":29.77,"high":29.9,"low":29.7,"close":29.855,"adjusted_close":29.855,"volume":46627},{"date":"2022-03-24","open":30.115,"high":30.215,"low":29.975,"close":30.08,"adjusted_close":30.08,"volume":30971},{"date":"2022-03-23","open":30.085,"high":30.21,"low":29.895,"close":30.145,"adjusted_close":30.145,"volume":111832},{"date":"2022-03-22","open":29.92,"high":30.15,"low":29.89,"close":30.075,"adjusted_close":30.075,"volume":75519},{"date":"2022-03-21","open":29.35,"high":29.61,"low":29.305,"close":29.415,"adjusted_close":29.415,"volume":150992},{"date":"2022-03-18","open":29.375,"high":29.85,"low":29.26,"close":29.85,"adjusted_close":29.85,"volume":98790},{"date":"2022-03-17","open":29.52,"high":29.595,"low":29.06,"close":29.195,"adjusted_close":29.195,"volume":118876},{"date":"2022-03-16","open":28.58,"high":29.29,"low":28.53,"close":29.26,"adjusted_close":29.26,"volume":76227},{"date":"2022-03-15","open":27.14,"high":27.7,"low":26.925,"close":27.69,"adjusted_close":27.69,"volume":184348},{"date":"2022-03-14","open":28.175,"high":28.3,"low":27.795,"close":27.875,"adjusted_close":27.875,"volume":126470},{"date":"2022-03-11","open":28.85,"high":29.08,"low":28.6,"close":28.6,"adjusted_close":28.6,"volume":73017},{"date":"2022-03-10","open":29.1,"high":29.125,"low":28.65,"close":28.68,"adjusted_close":28.68,"volume":136918},{"date":"2022-03-09","open":28.89,"high":29.1,"low":28.84,"close":28.99,"adjusted_close":28.99,"volume":151037},{"date":"2022-03-08","open":28.655,"high":28.995,"low":28.605,"close":28.675,"adjusted_close":28.675,"volume":185311},{"date":"2022-03-07","open":29.145,"high":29.555,"low":29,"close":29.16,"adjusted_close":29.16,"volume":92088},{"date":"2022-03-04","open":29.885,"high":29.955,"low":29.615,"close":29.675,"adjusted_close":29.675,"volume":26036},{"date":"2022-03-03","open":30.255,"high":30.465,"low":29.985,"close":30.075,"adjusted_close":30.075,"volume":83542},{"date":"2022-03-02","open":30.13,"high":30.335,"low":30.03,"close":30.31,"adjusted_close":30.31,"volume":41024},{"date":"2022-03-01","open":30.44,"high":30.715,"low":30.155,"close":30.28,"adjusted_close":30.28,"volume":138766},{"date":"2022-02-28","open":30.025,"high":30.205,"low":29.9,"close":30.145,"adjusted_close":30.145,"volume":224419},{"date":"2022-02-25","open":30.07,"high":30.41,"low":29.95,"close":30.33,"adjusted_close":30.33,"volume":57867},{"date":"2022-02-24","open":29.71,"high":29.9,"low":29,"close":29.62,"adjusted_close":29.62,"volume":57823},{"date":"2022-02-23","open":30.91,"high":30.955,"low":30.6,"close":30.655,"adjusted_close":30.655,"volume":19059},{"date":"2022-02-22","open":30.61,"high":30.915,"low":30.54,"close":30.725,"adjusted_close":30.725,"volume":95312},{"date":"2022-02-21","open":31.18,"high":31.205,"low":30.865,"close":30.95,"adjusted_close":30.95,"volume":24975},{"date":"2022-02-18","open":31.4,"high":31.45,"low":31.15,"close":31.2,"adjusted_close":31.2,"volume":95050},{"date":"2022-02-17","open":31.735,"high":31.735,"low":31.5,"close":31.605,"adjusted_close":31.605,"volume":46192},{"date":"2022-02-16","open":31.595,"high":31.695,"low":31.485,"close":31.59,"adjusted_close":31.59,"volume":19067},{"date":"2022-02-15","open":31.1,"high":31.455,"low":31.1,"close":31.4,"adjusted_close":31.4,"volume":42360},{"date":"2022-02-14","open":30.96,"high":31.19,"low":30.77,"close":31.07,"adjusted_close":31.07,"volume":41003},{"date":"2022-02-11","open":31.48,"high":31.6,"low":31.37,"close":31.505,"adjusted_close":31.505,"volume":33227},{"date":"2022-02-10","open":31.575,"high":31.665,"low":31.415,"close":31.565,"adjusted_close":31.565,"volume":90798},{"date":"2022-02-09","open":31.335,"high":31.585,"low":31.335,"close":31.545,"adjusted_close":31.545,"volume":78223},{"date":"2022-02-08","open":30.785,"high":31.105,"low":30.78,"close":31.095,"adjusted_close":31.095,"volume":13680},{"date":"2022-02-07","open":30.805,"high":30.905,"low":30.675,"close":30.83,"adjusted_close":30.83,"volume":30483},{"date":"2022-02-04","open":30.965,"high":31.025,"low":30.6,"close":30.735,"adjusted_close":30.735,"volume":11087},{"date":"2022-02-03","open":31.245,"high":31.265,"low":30.825,"close":30.86,"adjusted_close":30.86,"volume":32831},{"date":"2022-02-02","open":31.65,"high":31.735,"low":31.36,"close":31.36,"adjusted_close":31.36,"volume":66928},{"date":"2022-02-01","open":31.455,"high":31.6,"low":31.33,"close":31.57,"adjusted_close":31.57,"volume":41270},{"date":"2022-01-31","open":31.05,"high":31.33,"low":30.97,"close":31.275,"adjusted_close":31.275,"volume":73708},{"date":"2022-01-28","open":30.74,"high":30.765,"low":30.355,"close":30.605,"adjusted_close":30.605,"volume":188562},{"date":"2022-01-27","open":30.39,"high":30.98,"low":30.345,"close":30.93,"adjusted_close":30.93,"volume":47653},{"date":"2022-01-26","open":30.925,"high":31.245,"low":30.89,"close":30.97,"adjusted_close":30.97,"volume":58877},{"date":"2022-01-25","open":30.72,"high":30.985,"low":30.645,"close":30.765,"adjusted_close":30.765,"volume":76503},{"date":"2022-01-24","open":31.285,"high":31.37,"low":30.5,"close":30.535,"adjusted_close":30.535,"volume":62447},{"date":"2022-01-21","open":31.78,"high":31.865,"low":31.395,"close":31.63,"adjusted_close":31.63,"volume":147089},{"date":"2022-01-20","open":31.91,"high":32.295,"low":31.88,"close":32.26,"adjusted_close":32.26,"volume":37146},{"date":"2022-01-19","open":31.385,"high":31.795,"low":31.385,"close":31.665,"adjusted_close":31.665,"volume":27591},{"date":"2022-01-18","open":31.57,"high":31.64,"low":31.355,"close":31.59,"adjusted_close":31.59,"volume":26821},{"date":"2022-01-17","open":31.695,"high":31.84,"low":31.695,"close":31.81,"adjusted_close":31.81,"volume":18228},{"date":"2022-01-14","open":31.665,"high":31.825,"low":31.51,"close":31.745,"adjusted_close":31.745,"volume":48448},{"date":"2022-01-13","open":31.885,"high":32.02,"low":31.825,"close":31.88,"adjusted_close":31.88,"volume":17231},{"date":"2022-01-12","open":32.01,"high":32.18,"low":31.99,"close":32.075,"adjusted_close":32.075,"volume":70376},{"date":"2022-01-11","open":31.485,"high":31.795,"low":31.465,"close":31.785,"adjusted_close":31.785,"volume":73484},{"date":"2022-01-10","open":31.51,"high":31.535,"low":31.15,"close":31.245,"adjusted_close":31.245,"volume":39649},{"date":"2022-01-07","open":31.235,"high":31.345,"low":31.08,"close":31.21,"adjusted_close":31.21,"volume":50252},{"date":"2022-01-06","open":31.105,"high":31.24,"low":30.92,"close":31.165,"adjusted_close":31.165,"volume":87368},{"date":"2022-01-05","open":31.265,"high":31.47,"low":31.235,"close":31.34,"adjusted_close":31.34,"volume":56364},{"date":"2022-01-04","open":31.63,"high":31.745,"low":31.45,"close":31.51,"adjusted_close":31.51,"volume":38428},{"date":"2022-01-03","open":31.5,"high":31.655,"low":31.34,"close":31.655,"adjusted_close":31.655,"volume":65624},{"date":"2021-12-30","open":31.095,"high":31.395,"low":31.075,"close":31.395,"adjusted_close":31.395,"volume":11483},{"date":"2021-12-29","open":31.23,"high":31.345,"low":30.905,"close":31.03,"adjusted_close":31.03,"volume":9194},{"date":"2021-12-28","open":31.32,"high":31.4,"low":31.26,"close":31.26,"adjusted_close":31.26,"volume":41418},{"date":"2021-12-27","open":31.1,"high":31.38,"low":31.06,"close":31.325,"adjusted_close":31.325,"volume":13738},{"date":"2021-12-23","open":31.09,"high":31.175,"low":30.985,"close":31.175,"adjusted_close":31.175,"volume":82207},{"date":"2021-12-22","open":30.9,"high":30.925,"low":30.76,"close":30.91,"adjusted_close":30.91,"volume":27811},{"date":"2021-12-21","open":30.69,"high":30.89,"low":30.565,"close":30.86,"adjusted_close":30.86,"volume":54203},{"date":"2021-12-20","open":30.355,"high":30.46,"low":30.255,"close":30.27,"adjusted_close":30.27,"volume":39414},{"date":"2021-12-17","open":30.88,"high":31.025,"low":30.675,"close":30.99,"adjusted_close":30.99,"volume":20413},{"date":"2021-12-16","open":31.22,"high":31.315,"low":31.02,"close":31.135,"adjusted_close":31.135,"volume":31038},{"date":"2021-12-15","open":31.08,"high":31.105,"low":30.765,"close":30.765,"adjusted_close":30.765,"volume":33604},{"date":"2021-12-14","open":31.2,"high":31.2,"low":30.92,"close":31.055,"adjusted_close":31.055,"volume":53336},{"date":"2021-12-13","open":31.54,"high":31.635,"low":31.14,"close":31.155,"adjusted_close":31.155,"volume":45733},{"date":"2021-12-10","open":31.51,"high":31.73,"low":31.5,"close":31.55,"adjusted_close":31.55,"volume":12372},{"date":"2021-12-09","open":31.78,"high":31.795,"low":31.55,"close":31.745,"adjusted_close":31.745,"volume":37221},{"date":"2021-12-08","open":31.625,"high":31.755,"low":31.53,"close":31.67,"adjusted_close":31.67,"volume":122826},{"date":"2021-12-07","open":31.455,"high":31.73,"low":31.43,"close":31.72,"adjusted_close":31.72,"volume":24260},{"date":"2021-12-06","open":31,"high":31.065,"low":30.715,"close":31.065,"adjusted_close":31.065,"volume":47562},{"date":"2021-12-03","open":31.315,"high":31.36,"low":30.875,"close":30.925,"adjusted_close":30.925,"volume":31740},{"date":"2021-12-02","open":31.37,"high":31.43,"low":31.105,"close":31.315,"adjusted_close":31.315,"volume":149832},{"date":"2021-12-01","open":31.07,"high":31.49,"low":31.07,"close":31.46,"adjusted_close":31.46,"volume":51557},{"date":"2021-11-30","open":30.66,"high":30.905,"low":30.46,"close":30.81,"adjusted_close":30.81,"volume":66317},{"date":"2021-11-29","open":31.035,"high":31.155,"low":30.9,"close":30.905,"adjusted_close":30.905,"volume":61144},{"date":"2021-11-26","open":31.26,"high":31.27,"low":30.56,"close":30.56,"adjusted_close":30.56,"volume":55986},{"date":"2021-11-25","open":32.145,"high":32.15,"low":32.02,"close":32.095,"adjusted_close":32.095,"volume":30735},{"date":"2021-11-24","open":32.045,"high":32.095,"low":31.835,"close":32.045,"adjusted_close":32.045,"volume":22887},{"date":"2021-11-23","open":32.025,"high":32.1,"low":31.745,"close":31.85,"adjusted_close":31.85,"volume":36853},{"date":"2021-11-22","open":32.265,"high":32.265,"low":32.075,"close":32.075,"adjusted_close":32.075,"volume":34020},{"date":"2021-11-19","open":32.19,"high":32.235,"low":32.04,"close":32.135,"adjusted_close":32.135,"volume":36688},{"date":"2021-11-18","open":32.355,"high":32.425,"low":31.905,"close":32.01,"adjusted_close":32.01,"volume":464171},{"date":"2021-11-17","open":32.73,"high":32.735,"low":32.475,"close":32.5,"adjusted_close":32.5,"volume":44929},{"date":"2021-11-16","open":32.625,"high":32.665,"low":32.41,"close":32.525,"adjusted_close":32.525,"volume":85951},{"date":"2021-11-15","open":32.285,"high":32.425,"low":32.27,"close":32.335,"adjusted_close":32.335,"volume":61823},{"date":"2021-11-12","open":32.22,"high":32.305,"low":32.2,"close":32.29,"adjusted_close":32.29,"volume":19039},{"date":"2021-11-11","open":31.84,"high":32.215,"low":31.775,"close":32.205,"adjusted_close":32.205,"volume":21171},{"date":"2021-11-10","open":31.65,"high":31.765,"low":31.475,"close":31.715,"adjusted_close":31.715,"volume":72819},{"date":"2021-11-09","open":31.48,"high":31.64,"low":31.415,"close":31.465,"adjusted_close":31.465,"volume":30137},{"date":"2021-11-08","open":31.5,"high":31.56,"low":31.44,"close":31.485,"adjusted_close":31.485,"volume":48205},{"date":"2021-11-05","open":31.28,"high":31.555,"low":31.28,"close":31.345,"adjusted_close":31.345,"volume":93221},{"date":"2021-11-04","open":31.52,"high":31.56,"low":31.275,"close":31.315,"adjusted_close":31.315,"volume":16104},{"date":"2021-11-03","open":31.165,"high":31.21,"low":31.095,"close":31.165,"adjusted_close":31.165,"volume":34494},{"date":"2021-11-02","open":31.18,"high":31.24,"low":31.155,"close":31.185,"adjusted_close":31.185,"volume":27837},{"date":"2021-11-01","open":31.225,"high":31.43,"low":31.205,"close":31.405,"adjusted_close":31.405,"volume":38011},{"date":"2021-10-29","open":31.08,"high":31.275,"low":31.015,"close":31.275,"adjusted_close":31.275,"volume":68602},{"date":"2021-10-28","open":31.54,"high":31.565,"low":31.235,"close":31.26,"adjusted_close":31.26,"volume":17593},{"date":"2021-10-27","open":31.69,"high":31.715,"low":31.505,"close":31.63,"adjusted_close":31.63,"volume":52702},{"date":"2021-10-26","open":31.99,"high":32.065,"low":31.9,"close":31.9,"adjusted_close":31.9,"volume":19435},{"date":"2021-10-25","open":31.69,"high":31.885,"low":31.69,"close":31.87,"adjusted_close":31.87,"volume":13416},{"date":"2021-10-22","open":31.785,"high":31.86,"low":31.615,"close":31.615,"adjusted_close":31.615,"volume":14879},{"date":"2021-10-21","open":31.71,"high":31.77,"low":31.64,"close":31.655,"adjusted_close":31.655,"volume":34492},{"date":"2021-10-20","open":31.9,"high":32.06,"low":31.885,"close":31.97,"adjusted_close":31.97,"volume":26461},{"date":"2021-10-19","open":31.905,"high":31.96,"low":31.805,"close":31.96,"adjusted_close":31.96,"volume":119260},{"date":"2021-10-18","open":31.66,"high":31.75,"low":31.535,"close":31.725,"adjusted_close":31.725,"volume":133433},{"date":"2021-10-15","open":31.56,"high":31.825,"low":31.54,"close":31.82,"adjusted_close":31.82,"volume":42609},{"date":"2021-10-14","open":31.415,"high":31.5,"low":31.34,"close":31.375,"adjusted_close":31.375,"volume":78960},{"date":"2021-10-13","open":31.115,"high":31.345,"low":31.095,"close":31.3,"adjusted_close":31.3,"volume":15149},{"date":"2021-10-12","open":30.885,"high":31.235,"low":30.835,"close":31.135,"adjusted_close":31.135,"volume":37790},{"date":"2021-10-11","open":31.305,"high":31.39,"low":31.26,"close":31.325,"adjusted_close":31.325,"volume":22523},{"date":"2021-10-08","open":31.015,"high":31.195,"low":30.98,"close":31.14,"adjusted_close":31.14,"volume":52222},{"date":"2021-10-07","open":31.015,"high":31.175,"low":30.975,"close":31.175,"adjusted_close":31.175,"volume":623668},{"date":"2021-10-06","open":30.55,"high":30.55,"low":30.195,"close":30.425,"adjusted_close":30.425,"volume":46339},{"date":"2021-10-05","open":30.585,"high":30.69,"low":30.325,"close":30.655,"adjusted_close":30.655,"volume":196298},{"date":"2021-10-04","open":30.545,"high":30.625,"low":30.22,"close":30.225,"adjusted_close":30.225,"volume":42158},{"date":"2021-10-01","open":30.555,"high":30.91,"low":30.525,"close":30.755,"adjusted_close":30.755,"volume":47936},{"date":"2021-09-30","open":30.895,"high":31.08,"low":30.86,"close":31.08,"adjusted_close":31.08,"volume":10629},{"date":"2021-09-29","open":30.7,"high":30.8,"low":30.695,"close":30.715,"adjusted_close":30.715,"volume":11247},{"date":"2021-09-28","open":31.1,"high":31.105,"low":30.64,"close":30.645,"adjusted_close":30.645,"volume":29535},{"date":"2021-09-27","open":31.015,"high":31.05,"low":30.8,"close":31,"adjusted_close":31,"volume":26220},{"date":"2021-09-24","open":30.935,"high":30.96,"low":30.775,"close":30.855,"adjusted_close":30.855,"volume":43551},{"date":"2021-09-23","open":31.11,"high":31.255,"low":30.99,"close":31.025,"adjusted_close":31.025,"volume":72115},{"date":"2021-09-22","open":30.79,"high":30.98,"low":30.71,"close":30.945,"adjusted_close":30.945,"volume":20962},{"date":"2021-09-21","open":30.44,"high":30.615,"low":30.395,"close":30.445,"adjusted_close":30.445,"volume":20807},{"date":"2021-09-20","open":30.545,"high":30.57,"low":30.24,"close":30.355,"adjusted_close":30.355,"volume":72265},{"date":"2021-09-17","open":31.225,"high":31.225,"low":30.99,"close":30.99,"adjusted_close":30.99,"volume":58117},{"date":"2021-09-16","open":30.91,"high":31.045,"low":30.855,"close":31.02,"adjusted_close":31.02,"volume":86743},{"date":"2021-09-15","open":31.15,"high":31.17,"low":31.03,"close":31.03,"adjusted_close":31.03,"volume":24454},{"date":"2021-09-14","open":31.255,"high":31.345,"low":31.2,"close":31.29,"adjusted_close":31.29,"volume":10699},{"date":"2021-09-13","open":31.345,"high":31.51,"low":31.32,"close":31.47,"adjusted_close":31.47,"volume":35783},{"date":"2021-09-10","open":31.54,"high":31.665,"low":31.4,"close":31.455,"adjusted_close":31.455,"volume":60286},{"date":"2021-09-09","open":31.155,"high":31.45,"low":31.115,"close":31.37,"adjusted_close":31.37,"volume":54313},{"date":"2021-09-08","open":31.61,"high":31.745,"low":31.375,"close":31.42,"adjusted_close":31.42,"volume":23995},{"date":"2021-09-07","open":31.815,"high":31.86,"low":31.655,"close":31.835,"adjusted_close":31.835,"volume":42262},{"date":"2021-09-06","open":31.705,"high":31.845,"low":31.705,"close":31.83,"adjusted_close":31.83,"volume":67018},{"date":"2021-09-03","open":31.4,"high":31.58,"low":31.4,"close":31.55,"adjusted_close":31.55,"volume":92789},{"date":"2021-09-02","open":31.535,"high":31.65,"low":31.505,"close":31.59,"adjusted_close":31.59,"volume":133048},{"date":"2021-09-01","open":31.605,"high":31.67,"low":31.465,"close":31.67,"adjusted_close":31.67,"volume":104690},{"date":"2021-08-31","open":31.29,"high":31.37,"low":31.195,"close":31.36,"adjusted_close":31.36,"volume":18192},{"date":"2021-08-30","open":30.94,"high":31.03,"low":30.82,"close":30.965,"adjusted_close":30.965,"volume":21575},{"date":"2021-08-27","open":30.64,"high":30.855,"low":30.64,"close":30.845,"adjusted_close":30.845,"volume":43579},{"date":"2021-08-26","open":30.605,"high":30.73,"low":30.575,"close":30.65,"adjusted_close":30.65,"volume":39333},{"date":"2021-08-25","open":30.84,"high":30.905,"low":30.8,"close":30.89,"adjusted_close":30.89,"volume":75205},{"date":"2021-08-24","open":30.53,"high":30.85,"low":30.53,"close":30.82,"adjusted_close":30.82,"volume":51632},{"date":"2021-08-23","open":29.995,"high":30.115,"low":29.965,"close":30.11,"adjusted_close":30.11,"volume":29314},{"date":"2021-08-20","open":29.675,"high":29.985,"low":29.525,"close":29.865,"adjusted_close":29.865,"volume":36781},{"date":"2021-08-19","open":29.955,"high":30,"low":29.725,"close":29.91,"adjusted_close":29.91,"volume":46425},{"date":"2021-08-18","open":30.64,"high":30.665,"low":30.52,"close":30.58,"adjusted_close":30.58,"volume":85983},{"date":"2021-08-17","open":30.24,"high":30.485,"low":30.15,"close":30.43,"adjusted_close":30.43,"volume":62218},{"date":"2021-08-16","open":30.635,"high":30.735,"low":30.58,"close":30.635,"adjusted_close":30.635,"volume":105832},{"date":"2021-08-13","open":30.99,"high":31,"low":30.845,"close":30.905,"adjusted_close":30.905,"volume":50260},{"date":"2021-08-12","open":31.21,"high":31.28,"low":31.085,"close":31.18,"adjusted_close":31.18,"volume":31034},{"date":"2021-08-11","open":31.385,"high":31.575,"low":31.29,"close":31.365,"adjusted_close":31.365,"volume":50679},{"date":"2021-08-10","open":31.5,"high":31.53,"low":31.37,"close":31.39,"adjusted_close":31.39,"volume":14601},{"date":"2021-08-09","open":31.295,"high":31.395,"low":31.235,"close":31.36,"adjusted_close":31.36,"volume":13245},{"date":"2021-08-06","open":31.165,"high":31.265,"low":31.075,"close":31.15,"adjusted_close":31.15,"volume":56933},{"date":"2021-08-05","open":31.16,"high":31.355,"low":31.135,"close":31.325,"adjusted_close":31.325,"volume":148781},{"date":"2021-08-04","open":31.25,"high":31.345,"low":31.16,"close":31.27,"adjusted_close":31.27,"volume":32099},{"date":"2021-08-03","open":30.995,"high":30.995,"low":30.79,"close":30.93,"adjusted_close":30.93,"volume":71459},{"date":"2021-08-02","open":30.92,"high":31.05,"low":30.85,"close":31.03,"adjusted_close":31.03,"volume":62091},{"date":"2021-07-30","open":30.575,"high":30.845,"low":30.54,"close":30.815,"adjusted_close":30.815,"volume":48287},{"date":"2021-07-29","open":30.975,"high":31.145,"low":30.87,"close":31.005,"adjusted_close":31.005,"volume":32442},{"date":"2021-07-28","open":30.255,"high":30.795,"low":30.205,"close":30.775,"adjusted_close":30.775,"volume":77439},{"date":"2021-07-27","open":30.27,"high":30.29,"low":29.925,"close":29.925,"adjusted_close":29.925,"volume":80519},{"date":"2021-07-26","open":30.94,"high":30.945,"low":30.66,"close":30.825,"adjusted_close":30.825,"volume":43631},{"date":"2021-07-23","open":31.725,"high":31.745,"low":31.33,"close":31.415,"adjusted_close":31.415,"volume":44380},{"date":"2021-07-22","open":31.86,"high":32,"low":31.75,"close":31.815,"adjusted_close":31.815,"volume":23194},{"date":"2021-07-21","open":31.495,"high":31.595,"low":31.4,"close":31.595,"adjusted_close":31.595,"volume":149239},{"date":"2021-07-20","open":31.46,"high":31.575,"low":31.335,"close":31.535,"adjusted_close":31.535,"volume":27273},{"date":"2021-07-19","open":31.72,"high":31.755,"low":31.25,"close":31.375,"adjusted_close":31.375,"volume":60041},{"date":"2021-07-16","open":32.185,"high":32.235,"low":31.99,"close":32.005,"adjusted_close":32.005,"volume":53709},{"date":"2021-07-15","open":32.29,"high":32.295,"low":32.16,"close":32.24,"adjusted_close":32.24,"volume":66823},{"date":"2021-07-14","open":32.06,"high":32.245,"low":32.04,"close":32.04,"adjusted_close":32.04,"volume":55910},{"date":"2021-07-13","open":31.95,"high":32.085,"low":31.9,"close":32.075,"adjusted_close":32.075,"volume":143506},{"date":"2021-07-12","open":31.615,"high":31.715,"low":31.495,"close":31.715,"adjusted_close":31.715,"volume":50041},{"date":"2021-07-09","open":31.445,"high":31.675,"low":31.43,"close":31.675,"adjusted_close":31.675,"volume":170738},{"date":"2021-07-08","open":31.53,"high":31.53,"low":31.125,"close":31.275,"adjusted_close":31.275,"volume":142083},{"date":"2021-07-07","open":32.04,"high":32.205,"low":31.945,"close":31.985,"adjusted_close":31.985,"volume":101553},{"date":"2021-07-06","open":32.18,"high":32.255,"low":31.985,"close":32.015,"adjusted_close":32.015,"volume":83244},{"date":"2021-07-05","open":32.25,"high":32.265,"low":32.17,"close":32.195,"adjusted_close":32.195,"volume":14372},{"date":"2021-07-02","open":32.21,"high":32.415,"low":32.165,"close":32.335,"adjusted_close":32.335,"volume":207390},{"date":"2021-07-01","open":32.56,"high":32.73,"low":32.295,"close":32.335,"adjusted_close":32.335,"volume":94228},{"date":"2021-06-30","open":32.595,"high":32.63,"low":32.44,"close":32.56,"adjusted_close":32.56,"volume":190951},{"date":"2021-06-29","open":32.395,"high":32.49,"low":32.38,"close":32.45,"adjusted_close":32.45,"volume":78957},{"date":"2021-06-28","open":32.48,"high":32.66,"low":32.46,"close":32.52,"adjusted_close":32.52,"volume":99886},{"date":"2021-06-25","open":32.49,"high":32.545,"low":32.415,"close":32.455,"adjusted_close":32.455,"volume":77247},{"date":"2021-06-24","open":32.11,"high":32.28,"low":32.1,"close":32.275,"adjusted_close":32.275,"volume":279494},{"date":"2021-06-23","open":32.07,"high":32.11,"low":31.915,"close":32.02,"adjusted_close":32.02,"volume":110108},{"date":"2021-06-22","open":31.86,"high":31.875,"low":31.695,"close":31.755,"adjusted_close":31.755,"volume":34562},{"date":"2021-06-21","open":31.845,"high":31.925,"low":31.7,"close":31.87,"adjusted_close":31.87,"volume":65201},{"date":"2021-06-18","open":32.105,"high":32.155,"low":31.945,"close":31.98,"adjusted_close":31.98,"volume":333210},{"date":"2021-06-17","open":31.85,"high":32.155,"low":31.85,"close":32.105,"adjusted_close":32.105,"volume":458038},{"date":"2021-06-16","open":31.755,"high":31.885,"low":31.67,"close":31.795,"adjusted_close":31.795,"volume":288203},{"date":"2021-06-15","open":31.965,"high":32,"low":31.755,"close":31.755,"adjusted_close":31.755,"volume":143244},{"date":"2021-06-14","open":31.99,"high":32.03,"low":31.875,"close":32.02,"adjusted_close":32.02,"volume":51124},{"date":"2021-06-11","open":31.85,"high":31.99,"low":31.84,"close":31.905,"adjusted_close":31.905,"volume":67659},{"date":"2021-06-10","open":31.765,"high":31.88,"low":31.655,"close":31.855,"adjusted_close":31.855,"volume":114793},{"date":"2021-06-09","open":31.635,"high":31.67,"low":31.555,"close":31.625,"adjusted_close":31.625,"volume":126852},{"date":"2021-06-08","open":31.71,"high":31.78,"low":31.585,"close":31.625,"adjusted_close":31.625,"volume":92280},{"date":"2021-06-07","open":31.855,"high":31.94,"low":31.7,"close":31.7,"adjusted_close":31.7,"volume":45380},{"date":"2021-06-04","open":31.85,"high":31.945,"low":31.77,"close":31.935,"adjusted_close":31.935,"volume":111637},{"date":"2021-06-03","open":31.79,"high":31.885,"low":31.635,"close":31.88,"adjusted_close":31.88,"volume":214147},{"date":"2021-06-02","open":31.725,"high":31.91,"low":31.71,"close":31.91,"adjusted_close":31.91,"volume":189808},{"date":"2021-06-01","open":31.745,"high":31.9,"low":31.66,"close":31.725,"adjusted_close":31.725,"volume":155504},{"date":"2021-05-31","open":31.5,"high":31.56,"low":31.385,"close":31.42,"adjusted_close":31.42,"volume":256710},{"date":"2021-05-28","open":31.185,"high":31.39,"low":31.185,"close":31.305,"adjusted_close":31.305,"volume":217401},{"date":"2021-05-27","open":30.99,"high":31.13,"low":30.95,"close":31.09,"adjusted_close":31.09,"volume":65441},{"date":"2021-05-26","open":30.865,"high":30.955,"low":30.815,"close":30.925,"adjusted_close":30.925,"volume":146080},{"date":"2021-05-25","open":30.795,"high":30.815,"low":30.68,"close":30.68,"adjusted_close":30.68,"volume":90400},{"date":"2021-05-24","open":30.41,"high":30.48,"low":30.32,"close":30.48,"adjusted_close":30.48,"volume":57604},{"date":"2021-05-21","open":30.43,"high":30.575,"low":30.37,"close":30.375,"adjusted_close":30.375,"volume":47699},{"date":"2021-05-20","open":30.385,"high":30.55,"low":30.25,"close":30.545,"adjusted_close":30.545,"volume":143838},{"date":"2021-05-19","open":30.31,"high":30.31,"low":30.065,"close":30.28,"adjusted_close":30.28,"volume":84950},{"date":"2021-05-18","open":30.59,"high":30.61,"low":30.4,"close":30.53,"adjusted_close":30.53,"volume":259396},{"date":"2021-05-17","open":30.085,"high":30.2,"low":29.92,"close":30.13,"adjusted_close":30.13,"volume":199279},{"date":"2021-05-14","open":30.045,"high":30.22,"low":29.98,"close":30.22,"adjusted_close":30.22,"volume":131263},{"date":"2021-05-13","open":29.94,"high":30.115,"low":29.72,"close":29.98,"adjusted_close":29.98,"volume":109410},{"date":"2021-05-12","open":30.43,"high":30.495,"low":30.11,"close":30.11,"adjusted_close":30.11,"volume":77431},{"date":"2021-05-11","open":30.535,"high":30.535,"low":30.06,"close":30.5,"adjusted_close":30.5,"volume":209963},{"date":"2021-05-10","open":31.105,"high":31.145,"low":30.82,"close":30.86,"adjusted_close":30.86,"volume":210734},{"date":"2021-05-07","open":31.11,"high":31.37,"low":31.065,"close":31.37,"adjusted_close":31.37,"volume":133803},{"date":"2021-05-06","open":31.075,"high":31.11,"low":30.925,"close":31.11,"adjusted_close":31.11,"volume":120283},{"date":"2021-05-05","open":30.895,"high":31.05,"low":30.88,"close":31.04,"adjusted_close":31.04,"volume":822049},{"date":"2021-05-04","open":31.095,"high":31.145,"low":30.61,"close":30.68,"adjusted_close":30.68,"volume":508764},{"date":"2021-05-03","open":31.025,"high":31.18,"low":30.935,"close":31.05,"adjusted_close":31.05,"volume":140928},{"date":"2021-04-30","open":31.24,"high":31.27,"low":31.085,"close":31.19,"adjusted_close":31.19,"volume":340061},{"date":"2021-04-29","open":31.645,"high":31.71,"low":31.29,"close":31.34,"adjusted_close":31.34,"volume":205980},{"date":"2021-04-28","open":31.5,"high":31.635,"low":31.42,"close":31.525,"adjusted_close":31.525,"volume":89438},{"date":"2021-04-27","open":31.525,"high":31.525,"low":31.385,"close":31.46,"adjusted_close":31.46,"volume":279281},{"date":"2021-04-26","open":31.34,"high":31.425,"low":31.2,"close":31.37,"adjusted_close":31.37,"volume":364969},{"date":"2021-04-23","open":31.33,"high":31.37,"low":31.25,"close":31.365,"adjusted_close":31.365,"volume":103777},{"date":"2021-04-22","open":31.125,"high":31.255,"low":31.01,"close":31.21,"adjusted_close":31.21,"volume":466645},{"date":"2021-04-21","open":30.935,"high":31.05,"low":30.85,"close":31.03,"adjusted_close":31.03,"volume":166210},{"date":"2021-04-20","open":31.275,"high":31.29,"low":30.91,"close":30.91,"adjusted_close":30.91,"volume":72764},{"date":"2021-04-19","open":31.47,"high":31.485,"low":31.18,"close":31.2,"adjusted_close":31.2,"volume":328607},{"date":"2021-04-16","open":31.415,"high":31.49,"low":31.305,"close":31.435,"adjusted_close":31.435,"volume":100030},{"date":"2021-04-15","open":31.14,"high":31.385,"low":31.125,"close":31.31,"adjusted_close":31.31,"volume":206256},{"date":"2021-04-14","open":31.185,"high":31.295,"low":31.17,"close":31.2,"adjusted_close":31.2,"volume":120333},{"date":"2021-04-13","open":30.945,"high":31.06,"low":30.855,"close":31.06,"adjusted_close":31.06,"volume":273843},{"date":"2021-04-12","open":30.97,"high":31.01,"low":30.88,"close":30.935,"adjusted_close":30.935,"volume":115498},{"date":"2021-04-09","open":31.235,"high":31.3,"low":31.15,"close":31.16,"adjusted_close":31.16,"volume":44292},{"date":"2021-04-08","open":31.595,"high":31.6,"low":31.44,"close":31.465,"adjusted_close":31.465,"volume":142198},{"date":"2021-04-07","open":31.475,"high":31.485,"low":31.15,"close":31.225,"adjusted_close":31.225,"volume":109044},{"date":"2021-04-06","open":31.62,"high":31.815,"low":31.535,"close":31.775,"adjusted_close":31.775,"volume":81111},{"date":"2021-04-01","open":31.67,"high":31.92,"low":31.66,"close":31.76,"adjusted_close":31.76,"volume":129804},{"date":"2021-03-31","open":31.19,"high":31.45,"low":31.105,"close":31.41,"adjusted_close":31.41,"volume":324567},{"date":"2021-03-30","open":31.17,"high":31.325,"low":31.105,"close":31.325,"adjusted_close":31.325,"volume":403846},{"date":"2021-03-29","open":30.865,"high":31.095,"low":30.86,"close":31.005,"adjusted_close":31.005,"volume":319443},{"date":"2021-03-26","open":30.915,"high":30.97,"low":30.68,"close":30.78,"adjusted_close":30.78,"volume":106614},{"date":"2021-03-25","open":30.43,"high":30.575,"low":30.21,"close":30.575,"adjusted_close":30.575,"volume":534093},{"date":"2021-03-24","open":30.72,"high":30.85,"low":30.59,"close":30.605,"adjusted_close":30.605,"volume":213064},{"date":"2021-03-23","open":30.995,"high":31.12,"low":30.89,"close":31.08,"adjusted_close":31.08,"volume":224726},{"date":"2021-03-22","open":31.24,"high":31.3,"low":31.13,"close":31.295,"adjusted_close":31.295,"volume":423268},{"date":"2021-03-19","open":31.14,"high":31.38,"low":31.11,"close":31.34,"adjusted_close":31.34,"volume":373881},{"date":"2021-03-18","open":31.45,"high":31.545,"low":31.24,"close":31.325,"adjusted_close":31.325,"volume":115599},{"date":"2021-03-17","open":31.435,"high":31.475,"low":31.15,"close":31.3,"adjusted_close":31.3,"volume":98912},{"date":"2021-03-16","open":31.475,"high":31.72,"low":31.405,"close":31.635,"adjusted_close":31.635,"volume":234503},{"date":"2021-03-15","open":31.205,"high":31.41,"low":31.15,"close":31.245,"adjusted_close":31.245,"volume":280432},{"date":"2021-03-12","open":31.29,"high":31.325,"low":31.14,"close":31.215,"adjusted_close":31.215,"volume":245596},{"date":"2021-03-11","open":31.505,"high":31.695,"low":31.485,"close":31.67,"adjusted_close":31.67,"volume":103418},{"date":"2021-03-10","open":30.96,"high":31.225,"low":30.875,"close":30.925,"adjusted_close":30.925,"volume":93302},{"date":"2021-03-09","open":30.535,"high":31.135,"low":30.52,"close":31.115,"adjusted_close":31.115,"volume":142241},{"date":"2021-03-08","open":30.72,"high":30.945,"low":30.55,"close":30.76,"adjusted_close":30.76,"volume":239593},{"date":"2021-03-05","open":31.18,"high":31.445,"low":30.73,"close":30.83,"adjusted_close":30.83,"volume":198537},{"date":"2021-03-04","open":31.25,"high":31.395,"low":31,"close":31.285,"adjusted_close":31.285,"volume":55771},{"date":"2021-03-03","open":31.815,"high":31.87,"low":31.405,"close":31.485,"adjusted_close":31.485,"volume":210140},{"date":"2021-03-02","open":31.38,"high":31.54,"low":31.235,"close":31.29,"adjusted_close":31.29,"volume":415121},{"date":"2021-03-01","open":31.31,"high":31.75,"low":31.3,"close":31.735,"adjusted_close":31.735,"volume":117258},{"date":"2021-02-26","open":30.67,"high":30.9,"low":30.47,"close":30.81,"adjusted_close":30.81,"volume":684871},{"date":"2021-02-25","open":31.845,"high":31.845,"low":31.355,"close":31.385,"adjusted_close":31.385,"volume":140195},{"date":"2021-02-24","open":31.46,"high":31.685,"low":31.3,"close":31.585,"adjusted_close":31.585,"volume":207295},{"date":"2021-02-23","open":31.9,"high":31.9,"low":31.265,"close":31.695,"adjusted_close":31.695,"volume":282129},{"date":"2021-02-22","open":32.02,"high":32.045,"low":31.83,"close":31.945,"adjusted_close":31.945,"volume":180012},{"date":"2021-02-19","open":32.64,"high":32.87,"low":32.56,"close":32.85,"adjusted_close":32.85,"volume":151090},{"date":"2021-02-18","open":32.785,"high":32.835,"low":32.35,"close":32.47,"adjusted_close":32.47,"volume":179616},{"date":"2021-02-17","open":33.205,"high":33.29,"low":33.01,"close":33.035,"adjusted_close":33.035,"volume":267931},{"date":"2021-02-16","open":33.135,"high":33.19,"low":32.995,"close":33,"adjusted_close":33,"volume":105728},{"date":"2021-02-15","open":33.03,"high":33.215,"low":33.025,"close":33.195,"adjusted_close":33.195,"volume":53933},{"date":"2021-02-12","open":32.75,"high":32.9,"low":32.65,"close":32.9,"adjusted_close":32.9,"volume":58538},{"date":"2021-02-11","open":32.67,"high":32.9,"low":32.64,"close":32.865,"adjusted_close":32.865,"volume":37746},{"date":"2021-02-10","open":32.53,"high":32.655,"low":32.25,"close":32.45,"adjusted_close":32.45,"volume":72893},{"date":"2021-02-09","open":32.15,"high":32.325,"low":32.07,"close":32.31,"adjusted_close":32.31,"volume":141520},{"date":"2021-02-08","open":32.1,"high":32.27,"low":32.03,"close":32.215,"adjusted_close":32.215,"volume":171045},{"date":"2021-02-05","open":32.105,"high":32.19,"low":31.96,"close":32.14,"adjusted_close":32.14,"volume":178061},{"date":"2021-02-04","open":31.92,"high":32.05,"low":31.845,"close":31.94,"adjusted_close":31.94,"volume":479640},{"date":"2021-02-03","open":32.075,"high":32.095,"low":31.87,"close":31.95,"adjusted_close":31.95,"volume":294560},{"date":"2021-02-02","open":31.63,"high":31.83,"low":31.61,"close":31.775,"adjusted_close":31.775,"volume":171316},{"date":"2021-02-01","open":30.825,"high":31.55,"low":30.825,"close":31.01,"adjusted_close":31.01,"volume":132160},{"date":"2021-01-29","open":30.38,"high":30.495,"low":30.275,"close":30.355,"adjusted_close":30.355,"volume":305897},{"date":"2021-01-28","open":30.58,"high":30.95,"low":30.305,"close":30.92,"adjusted_close":30.92,"volume":303988},{"date":"2021-01-27","open":31.26,"high":31.335,"low":30.95,"close":31.085,"adjusted_close":31.085,"volume":339477},{"date":"2021-01-26","open":31.42,"high":31.6,"low":31.4,"close":31.48,"adjusted_close":31.48,"volume":111357},{"date":"2021-01-25","open":31.965,"high":32.04,"low":31.68,"close":31.715,"adjusted_close":31.715,"volume":258600},{"date":"2021-01-22","open":31.515,"high":31.53,"low":31.275,"close":31.445,"adjusted_close":31.445,"volume":243876},{"date":"2021-01-21","open":32.06,"high":32.075,"low":31.76,"close":31.84,"adjusted_close":31.84,"volume":107544},{"date":"2021-01-20","open":31.8,"high":31.94,"low":31.785,"close":31.835,"adjusted_close":31.835,"volume":363943},{"date":"2021-01-19","open":31.54,"high":31.59,"low":31.33,"close":31.35,"adjusted_close":31.35,"volume":177192},{"date":"2021-01-18","open":31.09,"high":31.195,"low":31.02,"close":31.16,"adjusted_close":31.16,"volume":46723},{"date":"2021-01-15","open":31.165,"high":31.2,"low":30.9,"close":31.05,"adjusted_close":31.05,"volume":124641},{"date":"2021-01-14","open":31.14,"high":31.425,"low":31.135,"close":31.41,"adjusted_close":31.41,"volume":83521},{"date":"2021-01-13","open":30.89,"high":30.95,"low":30.755,"close":30.855,"adjusted_close":30.855,"volume":38049},{"date":"2021-01-12","open":30.76,"high":30.91,"low":30.73,"close":30.905,"adjusted_close":30.905,"volume":132824},{"date":"2021-01-11","open":30.65,"high":30.765,"low":30.575,"close":30.675,"adjusted_close":30.675,"volume":74092},{"date":"2021-01-08","open":30.415,"high":30.65,"low":30.35,"close":30.65,"adjusted_close":30.65,"volume":131531},{"date":"2021-01-07","open":29.825,"high":29.93,"low":29.77,"close":29.85,"adjusted_close":29.85,"volume":266979},{"date":"2021-01-06","open":29.705,"high":29.85,"low":29.535,"close":29.85,"adjusted_close":29.85,"volume":68081},{"date":"2021-01-05","open":29.63,"high":29.765,"low":29.465,"close":29.72,"adjusted_close":29.72,"volume":58467},{"date":"2021-01-04","open":29.61,"high":29.875,"low":29.385,"close":29.43,"adjusted_close":29.43,"volume":120271},{"date":"2020-12-30","open":29.09,"high":29.175,"low":28.995,"close":29.12,"adjusted_close":29.12,"volume":204609},{"date":"2020-12-29","open":28.615,"high":28.775,"low":28.6,"close":28.775,"adjusted_close":28.775,"volume":148732},{"date":"2020-12-28","open":28.44,"high":28.595,"low":28.38,"close":28.505,"adjusted_close":28.505,"volume":76023},{"date":"2020-12-23","open":28.5,"high":28.56,"low":28.44,"close":28.53,"adjusted_close":28.53,"volume":54455},{"date":"2020-12-22","open":28.185,"high":28.33,"low":28.18,"close":28.25,"adjusted_close":28.25,"volume":23342},{"date":"2020-12-21","open":28.575,"high":28.605,"low":28.025,"close":28.335,"adjusted_close":28.335,"volume":234818},{"date":"2020-12-18","open":28.63,"high":28.79,"low":28.61,"close":28.79,"adjusted_close":28.79,"volume":57693},{"date":"2020-12-17","open":28.81,"high":28.835,"low":28.525,"close":28.73,"adjusted_close":28.73,"volume":43435},{"date":"2020-12-16","open":28.72,"high":28.785,"low":28.595,"close":28.7,"adjusted_close":28.7,"volume":62231},{"date":"2020-12-15","open":28.4,"high":28.57,"low":28.35,"close":28.49,"adjusted_close":28.49,"volume":65861},{"date":"2020-12-14","open":28.565,"high":28.59,"low":28.465,"close":28.485,"adjusted_close":28.485,"volume":100505},{"date":"2020-12-11","open":28.69,"high":28.715,"low":28.44,"close":28.605,"adjusted_close":28.605,"volume":250121},{"date":"2020-12-10","open":28.58,"high":28.725,"low":28.36,"close":28.705,"adjusted_close":28.705,"volume":61805},{"date":"2020-12-09","open":28.735,"high":28.77,"low":28.6,"close":28.615,"adjusted_close":28.615,"volume":37967},{"date":"2020-12-08","open":28.64,"high":28.64,"low":28.49,"close":28.6,"adjusted_close":28.6,"volume":20106},{"date":"2020-12-07","open":28.51,"high":28.65,"low":28.4,"close":28.635,"adjusted_close":28.635,"volume":75071},{"date":"2020-12-04","open":28.48,"high":28.55,"low":28.405,"close":28.535,"adjusted_close":28.535,"volume":66996},{"date":"2020-12-03","open":28.18,"high":28.34,"low":28.15,"close":28.325,"adjusted_close":28.325,"volume":150222},{"date":"2020-12-02","open":28.095,"high":28.185,"low":27.97,"close":28.11,"adjusted_close":28.11,"volume":181776},{"date":"2020-12-01","open":28.135,"high":28.24,"low":28.11,"close":28.16,"adjusted_close":28.16,"volume":95256},{"date":"2020-11-30","open":27.965,"high":28.115,"low":27.81,"close":27.865,"adjusted_close":27.865,"volume":47040},{"date":"2020-11-27","open":28.465,"high":28.595,"low":28.46,"close":28.515,"adjusted_close":28.515,"volume":62502},{"date":"2020-11-26","open":28.375,"high":28.48,"low":28.375,"close":28.44,"adjusted_close":28.44,"volume":36532},{"date":"2020-11-25","open":28.215,"high":28.32,"low":28.11,"close":28.32,"adjusted_close":28.32,"volume":180221},{"date":"2020-11-24","open":28.45,"high":28.46,"low":28.31,"close":28.46,"adjusted_close":28.46,"volume":51182},{"date":"2020-11-23","open":28.3,"high":28.405,"low":28.225,"close":28.275,"adjusted_close":28.275,"volume":52439},{"date":"2020-11-20","open":27.88,"high":28.12,"low":27.875,"close":28.11,"adjusted_close":28.11,"volume":29035},{"date":"2020-11-19","open":27.87,"high":28,"low":27.73,"close":27.95,"adjusted_close":27.95,"volume":206623},{"date":"2020-11-18","open":27.985,"high":28.155,"low":27.95,"close":28.005,"adjusted_close":28.005,"volume":55949},{"date":"2020-11-17","open":27.93,"high":27.945,"low":27.74,"close":27.92,"adjusted_close":27.92,"volume":169682},{"date":"2020-11-16","open":27.9,"high":28.19,"low":27.9,"close":28.075,"adjusted_close":28.075,"volume":190947},{"date":"2020-11-13","open":27.675,"high":27.745,"low":27.565,"close":27.61,"adjusted_close":27.61,"volume":118681},{"date":"2020-11-12","open":27.525,"high":27.735,"low":27.525,"close":27.685,"adjusted_close":27.685,"volume":182465},{"date":"2020-11-11","open":27.335,"high":27.645,"low":27.315,"close":27.615,"adjusted_close":27.615,"volume":73154},{"date":"2020-11-10","open":27.585,"high":27.71,"low":27.285,"close":27.405,"adjusted_close":27.405,"volume":69334},{"date":"2020-11-09","open":27.5,"high":28.225,"low":27.475,"close":27.995,"adjusted_close":27.995,"volume":61256},{"date":"2020-11-06","open":27.15,"high":27.25,"low":26.96,"close":27.19,"adjusted_close":27.19,"volume":131880},{"date":"2020-11-05","open":27.245,"high":27.43,"low":27.02,"close":27.245,"adjusted_close":27.245,"volume":132370},{"date":"2020-11-04","open":26.255,"high":27.03,"low":26.225,"close":27.015,"adjusted_close":27.015,"volume":192180},{"date":"2020-11-03","open":26.45,"high":26.605,"low":26.115,"close":26.255,"adjusted_close":26.255,"volume":326253},{"date":"2020-11-02","open":26.105,"high":26.355,"low":26.09,"close":26.255,"adjusted_close":26.255,"volume":50008},{"date":"2020-10-30","open":25.84,"high":26.02,"low":25.78,"close":25.915,"adjusted_close":25.915,"volume":225623},{"date":"2020-10-29","open":26.14,"high":26.2,"low":25.965,"close":26.16,"adjusted_close":26.16,"volume":58508},{"date":"2020-10-28","open":26.31,"high":26.31,"low":25.86,"close":25.92,"adjusted_close":25.92,"volume":103132},{"date":"2020-10-27","open":26.235,"high":26.33,"low":26.19,"close":26.305,"adjusted_close":26.305,"volume":37292},{"date":"2020-10-26","open":26.145,"high":26.37,"low":26.12,"close":26.235,"adjusted_close":26.235,"volume":333928},{"date":"2020-10-23","open":26.425,"high":26.5,"low":26.295,"close":26.345,"adjusted_close":26.345,"volume":409257},{"date":"2020-10-22","open":26.31,"high":26.465,"low":26.255,"close":26.38,"adjusted_close":26.38,"volume":26675},{"date":"2020-10-21","open":26.41,"high":26.46,"low":26.22,"close":26.375,"adjusted_close":26.375,"volume":29831},{"date":"2020-10-20","open":26.335,"high":26.365,"low":26.205,"close":26.295,"adjusted_close":26.295,"volume":73361},{"date":"2020-10-19","open":26.49,"high":26.49,"low":26.285,"close":26.315,"adjusted_close":26.315,"volume":90984},{"date":"2020-10-16","open":26.335,"high":26.42,"low":26.27,"close":26.345,"adjusted_close":26.345,"volume":52610},{"date":"2020-10-15","open":26.275,"high":26.275,"low":26.025,"close":26.22,"adjusted_close":26.22,"volume":42864},{"date":"2020-10-14","open":26.49,"high":26.595,"low":26.45,"close":26.555,"adjusted_close":26.555,"volume":31613},{"date":"2020-10-13","open":26.5,"high":26.605,"low":26.44,"close":26.525,"adjusted_close":26.525,"volume":41463},{"date":"2020-10-12","open":26.4,"high":26.55,"low":26.36,"close":26.535,"adjusted_close":26.535,"volume":102608},{"date":"2020-10-09","open":26.16,"high":26.36,"low":26.1,"close":26.335,"adjusted_close":26.335,"volume":58708},{"date":"2020-10-08","open":26.065,"high":26.2,"low":26.06,"close":26.165,"adjusted_close":26.165,"volume":35384},{"date":"2020-10-07","open":25.975,"high":26.065,"low":25.975,"close":26.065,"adjusted_close":26.065,"volume":35916},{"date":"2020-10-06","open":25.63,"high":25.875,"low":25.595,"close":25.825,"adjusted_close":25.825,"volume":136961},{"date":"2020-10-05","open":25.555,"high":25.615,"low":25.45,"close":25.595,"adjusted_close":25.595,"volume":427888},{"date":"2020-10-02","open":25.32,"high":25.675,"low":25.3,"close":25.655,"adjusted_close":25.655,"volume":86092},{"date":"2020-10-01","open":25.685,"high":25.77,"low":25.565,"close":25.645,"adjusted_close":25.645,"volume":388232},{"date":"2020-09-30","open":25.19,"high":25.56,"low":25.155,"close":25.505,"adjusted_close":25.505,"volume":397682},{"date":"2020-09-29","open":25.115,"high":25.13,"low":25.045,"close":25.09,"adjusted_close":25.09,"volume":211916},{"date":"2020-09-28","open":25.25,"high":25.325,"low":25.2,"close":25.26,"adjusted_close":25.26,"volume":153444},{"date":"2020-09-25","open":24.87,"high":24.925,"low":24.695,"close":24.87,"adjusted_close":24.87,"volume":58633},{"date":"2020-09-24","open":24.845,"high":24.94,"low":24.69,"close":24.92,"adjusted_close":24.92,"volume":129170},{"date":"2020-09-23","open":25.345,"high":25.46,"low":25.225,"close":25.225,"adjusted_close":25.225,"volume":76189},{"date":"2020-09-22","open":25.23,"high":25.39,"low":25.19,"close":25.245,"adjusted_close":25.245,"volume":81535},{"date":"2020-09-21","open":25.54,"high":25.54,"low":25.145,"close":25.215,"adjusted_close":25.215,"volume":265357},{"date":"2020-09-18","open":25.88,"high":25.92,"low":25.645,"close":25.67,"adjusted_close":25.67,"volume":41115},{"date":"2020-09-17","open":26,"high":26,"low":25.61,"close":25.765,"adjusted_close":25.765,"volume":57803},{"date":"2020-09-16","open":25.945,"high":26.035,"low":25.9,"close":26.035,"adjusted_close":26.035,"volume":96239},{"date":"2020-09-15","open":25.705,"high":25.915,"low":25.675,"close":25.885,"adjusted_close":25.885,"volume":171666},{"date":"2020-09-14","open":25.655,"high":25.655,"low":25.435,"close":25.525,"adjusted_close":25.525,"volume":132434},{"date":"2020-09-11","open":25.345,"high":25.415,"low":25.25,"close":25.305,"adjusted_close":25.305,"volume":143986},{"date":"2020-09-10","open":25.35,"high":25.35,"low":25.145,"close":25.25,"adjusted_close":25.25,"volume":34381},{"date":"2020-09-09","open":25.18,"high":25.36,"low":25.175,"close":25.355,"adjusted_close":25.355,"volume":116118},{"date":"2020-09-08","open":25.5,"high":25.505,"low":25.09,"close":25.245,"adjusted_close":25.245,"volume":89930},{"date":"2020-09-07","open":25.31,"high":25.435,"low":25.265,"close":25.405,"adjusted_close":25.405,"volume":149961},{"date":"2020-09-04","open":25.415,"high":25.68,"low":25.145,"close":25.21,"adjusted_close":25.21,"volume":246915},{"date":"2020-09-03","open":25.945,"high":25.965,"low":25.315,"close":25.41,"adjusted_close":25.41,"volume":114584},{"date":"2020-09-02","open":25.85,"high":26.025,"low":25.755,"close":25.785,"adjusted_close":25.785,"volume":107653},{"date":"2020-09-01","open":25.5,"high":25.705,"low":25.4,"close":25.62,"adjusted_close":25.62,"volume":122834},{"date":"2020-08-31","open":25.71,"high":25.71,"low":25.13,"close":25.145,"adjusted_close":25.145,"volume":662486},{"date":"2020-08-28","open":25.88,"high":25.9,"low":25.675,"close":25.87,"adjusted_close":25.87,"volume":130132},{"date":"2020-08-27","open":25.91,"high":25.96,"low":25.785,"close":25.825,"adjusted_close":25.825,"volume":154302},{"date":"2020-08-26","open":25.865,"high":26,"low":25.865,"close":25.93,"adjusted_close":25.93,"volume":51424},{"date":"2020-08-25","open":25.855,"high":25.865,"low":25.685,"close":25.815,"adjusted_close":25.815,"volume":74651},{"date":"2020-08-24","open":25.695,"high":25.78,"low":25.625,"close":25.645,"adjusted_close":25.645,"volume":60967},{"date":"2020-08-21","open":25.265,"high":25.41,"low":25.245,"close":25.39,"adjusted_close":25.39,"volume":7499},{"date":"2020-08-20","open":24.99,"high":25.055,"low":24.89,"close":24.945,"adjusted_close":24.945,"volume":10668},{"date":"2020-08-19","open":25.285,"high":25.385,"low":25.2,"close":25.355,"adjusted_close":25.355,"volume":9692},{"date":"2020-08-18","open":25.33,"high":25.47,"low":25.23,"close":25.32,"adjusted_close":25.32,"volume":57798},{"date":"2020-08-17","open":25.5,"high":25.535,"low":25.375,"close":25.52,"adjusted_close":25.52,"volume":25971},{"date":"2020-08-14","open":25.465,"high":25.465,"low":25.24,"close":25.35,"adjusted_close":25.35,"volume":40790},{"date":"2020-08-13","open":25.44,"high":25.465,"low":25.34,"close":25.42,"adjusted_close":25.42,"volume":12009},{"date":"2020-08-12","open":25.47,"high":25.575,"low":25.45,"close":25.56,"adjusted_close":25.56,"volume":52797},{"date":"2020-08-11","open":25.455,"high":25.55,"low":25.425,"close":25.495,"adjusted_close":25.495,"volume":113237},{"date":"2020-08-10","open":25.275,"high":25.395,"low":25.17,"close":25.245,"adjusted_close":25.245,"volume":9448},{"date":"2020-08-07","open":25.215,"high":25.36,"low":25.17,"close":25.315,"adjusted_close":25.315,"volume":36333},{"date":"2020-08-06","open":25.465,"high":25.555,"low":25.385,"close":25.41,"adjusted_close":25.41,"volume":30948},{"date":"2020-08-05","open":25.5,"high":25.535,"low":25.39,"close":25.495,"adjusted_close":25.495,"volume":38600},{"date":"2020-08-04","open":25.385,"high":25.41,"low":25.235,"close":25.26,"adjusted_close":25.26,"volume":39906},{"date":"2020-08-03","open":25,"high":25.3,"low":24.925,"close":25.155,"adjusted_close":25.155,"volume":173745},{"date":"2020-07-31","open":24.895,"high":24.97,"low":24.71,"close":24.805,"adjusted_close":24.805,"volume":120419},{"date":"2020-07-30","open":25.18,"high":25.18,"low":24.765,"close":24.905,"adjusted_close":24.905,"volume":235170},{"date":"2020-07-29","open":25.22,"high":25.29,"low":25.2,"close":25.215,"adjusted_close":25.215,"volume":43334},{"date":"2020-07-28","open":25.2,"high":25.245,"low":25.06,"close":25.125,"adjusted_close":25.125,"volume":60353},{"date":"2020-07-27","open":24.95,"high":25.075,"low":24.875,"close":25.02,"adjusted_close":25.02,"volume":110158},{"date":"2020-07-24","open":24.805,"high":25.03,"low":24.75,"close":24.965,"adjusted_close":24.965,"volume":122307},{"date":"2020-07-23","open":25.475,"high":25.55,"low":25.335,"close":25.395,"adjusted_close":25.395,"volume":48402},{"date":"2020-07-22","open":25.685,"high":25.75,"low":25.3,"close":25.335,"adjusted_close":25.335,"volume":38527},{"date":"2020-07-21","open":25.85,"high":26.04,"low":25.765,"close":25.8,"adjusted_close":25.8,"volume":115515},{"date":"2020-07-20","open":25.135,"high":25.485,"low":25.125,"close":25.48,"adjusted_close":25.48,"volume":47157},{"date":"2020-07-17","open":25.24,"high":25.29,"low":25.135,"close":25.23,"adjusted_close":25.23,"volume":52431},{"date":"2020-07-16","open":24.99,"high":25.1,"low":24.815,"close":25.08,"adjusted_close":25.08,"volume":112505},{"date":"2020-07-15","open":25.445,"high":25.595,"low":25.375,"close":25.485,"adjusted_close":25.485,"volume":148168},{"date":"2020-07-14","open":25.435,"high":25.435,"low":25.065,"close":25.37,"adjusted_close":25.37,"volume":142394},{"date":"2020-07-13","open":25.8,"high":25.98,"low":25.8,"close":25.975,"adjusted_close":25.975,"volume":69217},{"date":"2020-07-10","open":25.695,"high":25.815,"low":25.64,"close":25.7,"adjusted_close":25.7,"volume":38232},{"date":"2020-07-09","open":25.915,"high":26.095,"low":25.755,"close":25.79,"adjusted_close":25.79,"volume":36708},{"date":"2020-07-08","open":25.655,"high":25.715,"low":25.58,"close":25.61,"adjusted_close":25.61,"volume":25626},{"date":"2020-07-07","open":25.395,"high":25.61,"low":25.275,"close":25.565,"adjusted_close":25.565,"volume":53655},{"date":"2020-07-06","open":25.495,"high":25.705,"low":25.445,"close":25.685,"adjusted_close":25.685,"volume":61982},{"date":"2020-07-03","open":25.07,"high":25.135,"low":24.96,"close":25.045,"adjusted_close":25.045,"volume":53875},{"date":"2020-07-02","open":24.575,"high":24.91,"low":24.575,"close":24.82,"adjusted_close":24.82,"volume":168826},{"date":"2020-07-01","open":24.17,"high":24.36,"low":24.06,"close":24.13,"adjusted_close":24.13,"volume":25663},{"date":"2020-06-30","open":24.175,"high":24.19,"low":24.02,"close":24.045,"adjusted_close":24.045,"volume":80616},{"date":"2020-06-29","open":23.92,"high":24.05,"low":23.83,"close":24.02,"adjusted_close":24.02,"volume":61131},{"date":"2020-06-26","open":24.35,"high":24.36,"low":24,"close":24.05,"adjusted_close":24.05,"volume":72543},{"date":"2020-06-25","open":24,"high":24.25,"low":23.87,"close":24.19,"adjusted_close":24.19,"volume":21675},{"date":"2020-06-24","open":24.425,"high":24.47,"low":24.08,"close":24.08,"adjusted_close":24.08,"volume":22453},{"date":"2020-06-23","open":24.295,"high":24.44,"low":24.255,"close":24.43,"adjusted_close":24.43,"volume":19521},{"date":"2020-06-22","open":24.23,"high":24.26,"low":24.115,"close":24.205,"adjusted_close":24.205,"volume":63338},{"date":"2020-06-19","open":24.25,"high":24.365,"low":24.21,"close":24.275,"adjusted_close":24.275,"volume":37651},{"date":"2020-06-18","open":24,"high":24.15,"low":23.87,"close":24.07,"adjusted_close":24.07,"volume":150176},{"date":"2020-06-17","open":23.865,"high":24.085,"low":23.84,"close":23.975,"adjusted_close":23.975,"volume":72466},{"date":"2020-06-16","open":23.655,"high":24.13,"low":23.605,"close":23.785,"adjusted_close":23.785,"volume":27208},{"date":"2020-06-15","open":23.15,"high":23.315,"low":23.06,"close":23.265,"adjusted_close":23.265,"volume":38336},{"date":"2020-06-12","open":23.39,"high":23.75,"low":23.39,"close":23.695,"adjusted_close":23.695,"volume":37549},{"date":"2020-06-11","open":23.835,"high":23.835,"low":23.42,"close":23.44,"adjusted_close":23.44,"volume":36968},{"date":"2020-06-10","open":24.265,"high":24.3,"low":24.085,"close":24.17,"adjusted_close":24.17,"volume":140762},{"date":"2020-06-09","open":24.425,"high":24.43,"low":24,"close":24.07,"adjusted_close":24.07,"volume":20658},{"date":"2020-06-08","open":24.11,"high":24.27,"low":24.06,"close":24.21,"adjusted_close":24.21,"volume":128586},{"date":"2020-06-05","open":23.8,"high":24.355,"low":23.8,"close":24.355,"adjusted_close":24.355,"volume":100098},{"date":"2020-06-04","open":23.835,"high":23.91,"low":23.595,"close":23.63,"adjusted_close":23.63,"volume":43173},{"date":"2020-06-03","open":23.75,"high":24.125,"low":23.705,"close":24.105,"adjusted_close":24.105,"volume":206668},{"date":"2020-06-02","open":23.31,"high":23.67,"low":23.31,"close":23.595,"adjusted_close":23.595,"volume":111640},{"date":"2020-06-01","open":23.205,"high":23.23,"low":22.95,"close":23.105,"adjusted_close":23.105,"volume":119848},{"date":"2020-05-29","open":22.53,"high":22.635,"low":22.44,"close":22.44,"adjusted_close":22.44,"volume":104083},{"date":"2020-05-28","open":22.775,"high":22.835,"low":22.685,"close":22.715,"adjusted_close":22.715,"volume":120747},{"date":"2020-05-27","open":22.84,"high":22.985,"low":22.56,"close":22.755,"adjusted_close":22.755,"volume":283290},{"date":"2020-05-26","open":23.035,"high":23.035,"low":22.875,"close":22.94,"adjusted_close":22.94,"volume":93291},{"date":"2020-05-25","open":22.6,"high":22.805,"low":22.6,"close":22.805,"adjusted_close":22.805,"volume":38327},{"date":"2020-05-22","open":22.4,"high":22.6,"low":22.32,"close":22.47,"adjusted_close":22.47,"volume":89421},{"date":"2020-05-21","open":22.8,"high":22.875,"low":22.63,"close":22.725,"adjusted_close":22.725,"volume":203860},{"date":"2020-05-20","open":22.82,"high":23.06,"low":22.82,"close":23.05,"adjusted_close":23.05,"volume":36026},{"date":"2020-05-19","open":22.895,"high":22.96,"low":22.69,"close":22.96,"adjusted_close":22.96,"volume":67900},{"date":"2020-05-18","open":22.54,"high":22.935,"low":22.54,"close":22.93,"adjusted_close":22.93,"volume":91403},{"date":"2020-05-15","open":22.6,"high":22.61,"low":22.2,"close":22.265,"adjusted_close":22.265,"volume":46611},{"date":"2020-05-14","open":22.465,"high":22.49,"low":22.08,"close":22.345,"adjusted_close":22.345,"volume":86566},{"date":"2020-05-13","open":22.705,"high":22.815,"low":22.585,"close":22.615,"adjusted_close":22.615,"volume":63352},{"date":"2020-05-12","open":22.605,"high":22.855,"low":22.605,"close":22.85,"adjusted_close":22.85,"volume":57231},{"date":"2020-05-11","open":22.855,"high":22.885,"low":22.575,"close":22.71,"adjusted_close":22.71,"volume":89591},{"date":"2020-05-08","open":22.6,"high":22.845,"low":22.555,"close":22.77,"adjusted_close":22.77,"volume":71210},{"date":"2020-05-07","open":22.385,"high":22.51,"low":22.34,"close":22.39,"adjusted_close":22.39,"volume":107707},{"date":"2020-05-06","open":22.565,"high":22.585,"low":22.195,"close":22.245,"adjusted_close":22.245,"volume":49100},{"date":"2020-05-05","open":22.19,"high":22.33,"low":22.18,"close":22.315,"adjusted_close":22.315,"volume":69134},{"date":"2020-05-04","open":21.825,"high":21.875,"low":21.71,"close":21.805,"adjusted_close":21.805,"volume":156622},{"date":"2020-04-30","open":23.245,"high":23.32,"low":22.685,"close":22.685,"adjusted_close":22.685,"volume":169003},{"date":"2020-04-29","open":22.675,"high":22.95,"low":22.63,"close":22.94,"adjusted_close":22.94,"volume":67541},{"date":"2020-04-28","open":22.41,"high":22.715,"low":22.38,"close":22.54,"adjusted_close":22.54,"volume":99476},{"date":"2020-04-27","open":22.285,"high":22.35,"low":22.22,"close":22.33,"adjusted_close":22.33,"volume":123062},{"date":"2020-04-24","open":22.175,"high":22.23,"low":21.88,"close":21.91,"adjusted_close":21.91,"volume":180154},{"date":"2020-04-23","open":22.3,"high":22.415,"low":22.19,"close":22.345,"adjusted_close":22.345,"volume":85039},{"date":"2020-04-22","open":21.925,"high":22.125,"low":21.88,"close":22.11,"adjusted_close":22.11,"volume":61563},{"date":"2020-04-21","open":21.93,"high":21.93,"low":21.4,"close":21.425,"adjusted_close":21.425,"volume":40978},{"date":"2020-04-20","open":22.28,"high":22.285,"low":22.04,"close":22.235,"adjusted_close":22.235,"volume":128128},{"date":"2020-04-17","open":22.455,"high":22.625,"low":22.145,"close":22.16,"adjusted_close":22.16,"volume":115076},{"date":"2020-04-16","open":22.005,"high":22.03,"low":21.79,"close":21.98,"adjusted_close":21.98,"volume":149302},{"date":"2020-04-15","open":21.98,"high":21.98,"low":21.55,"close":21.55,"adjusted_close":21.55,"volume":165484},{"date":"2020-04-14","open":22.09,"high":22.175,"low":21.97,"close":22.04,"adjusted_close":22.04,"volume":105099},{"date":"2020-04-09","open":21.945,"high":22.025,"low":21.69,"close":21.915,"adjusted_close":21.915,"volume":236638},{"date":"2020-04-08","open":21.585,"high":21.68,"low":21.35,"close":21.68,"adjusted_close":21.68,"volume":110345},{"date":"2020-04-07","open":21.695,"high":22.06,"low":21.645,"close":21.815,"adjusted_close":21.815,"volume":345802},{"date":"2020-04-06","open":21.15,"high":21.445,"low":21.13,"close":21.41,"adjusted_close":21.41,"volume":47815},{"date":"2020-04-03","open":20.685,"high":20.88,"low":20.53,"close":20.53,"adjusted_close":20.53,"volume":28661},{"date":"2020-04-02","open":20.575,"high":20.74,"low":20.36,"close":20.615,"adjusted_close":20.615,"volume":92912},{"date":"2020-04-01","open":20.205,"high":20.315,"low":20.115,"close":20.16,"adjusted_close":20.16,"volume":165454},{"date":"2020-03-31","open":20.595,"high":20.91,"low":20.475,"close":20.875,"adjusted_close":20.875,"volume":415607},{"date":"2020-03-30","open":20.18,"high":20.315,"low":19.984,"close":20.315,"adjusted_close":20.315,"volume":265312},{"date":"2020-03-27","open":20.655,"high":20.7,"low":19.998,"close":20.085,"adjusted_close":20.085,"volume":391470},{"date":"2020-03-26","open":20.555,"high":21.22,"low":20.435,"close":21.12,"adjusted_close":21.12,"volume":159408},{"date":"2020-03-25","open":20.72,"high":21.015,"low":20.35,"close":20.83,"adjusted_close":20.83,"volume":98432},{"date":"2020-03-24","open":19.826,"high":20.285,"low":19.65,"close":20.285,"adjusted_close":20.285,"volume":94506},{"date":"2020-03-23","open":19.014,"high":19.7,"low":18.666,"close":18.878,"adjusted_close":18.878,"volume":466644},{"date":"2020-03-20","open":20.475,"high":20.78,"low":19.84,"close":19.848,"adjusted_close":19.848,"volume":135273},{"date":"2020-03-19","open":18.966,"high":19.352,"low":18.67,"close":19.268,"adjusted_close":19.268,"volume":226537},{"date":"2020-03-18","open":19.386,"high":19.558,"low":18.852,"close":19.214,"adjusted_close":19.214,"volume":662574},{"date":"2020-03-17","open":20,"high":20.565,"low":19.254,"close":20.32,"adjusted_close":20.32,"volume":578941},{"date":"2020-03-16","open":20.31,"high":20.31,"low":19,"close":19.746,"adjusted_close":19.746,"volume":209035},{"date":"2020-03-13","open":21.255,"high":22.3,"low":20.86,"close":21.29,"adjusted_close":21.29,"volume":127865},{"date":"2020-03-12","open":21.38,"high":21.425,"low":20,"close":20.08,"adjusted_close":20.08,"volume":225766},{"date":"2020-03-11","open":22.83,"high":22.99,"low":22.47,"close":22.625,"adjusted_close":22.625,"volume":163494},{"date":"2020-03-10","open":22.73,"high":23.275,"low":22.56,"close":22.7,"adjusted_close":22.7,"volume":480859},{"date":"2020-03-09","open":22.135,"high":22.705,"low":21.74,"close":22.09,"adjusted_close":22.09,"volume":933834},{"date":"2020-03-06","open":24.46,"high":24.5,"low":23.77,"close":23.835,"adjusted_close":23.835,"volume":252698},{"date":"2020-03-05","open":25.435,"high":25.45,"low":24.925,"close":25.025,"adjusted_close":25.025,"volume":286654},{"date":"2020-03-04","open":25.025,"high":25.36,"low":24.985,"close":25.19,"adjusted_close":25.19,"volume":354723},{"date":"2020-03-03","open":24.98,"high":25.35,"low":24.905,"close":25.025,"adjusted_close":25.025,"volume":915183},{"date":"2020-03-02","open":24.995,"high":25.15,"low":24.3,"close":24.685,"adjusted_close":24.685,"volume":880704},{"date":"2020-02-28","open":24.57,"high":24.655,"low":24.16,"close":24.385,"adjusted_close":24.385,"volume":325063},{"date":"2020-02-27","open":25.79,"high":25.805,"low":24.905,"close":25.185,"adjusted_close":25.185,"volume":472611},{"date":"2020-02-26","open":25.945,"high":26.23,"low":25.525,"close":26.135,"adjusted_close":26.135,"volume":428973},{"date":"2020-02-25","open":26.4,"high":26.425,"low":25.905,"close":25.92,"adjusted_close":25.92,"volume":379396},{"date":"2020-02-24","open":26.465,"high":26.51,"low":25.835,"close":25.965,"adjusted_close":25.965,"volume":294322},{"date":"2020-02-21","open":27.115,"high":27.185,"low":26.925,"close":27.04,"adjusted_close":27.04,"volume":196889},{"date":"2020-02-20","open":27.655,"high":27.655,"low":27.16,"close":27.16,"adjusted_close":27.16,"volume":160789},{"date":"2020-02-19","open":27.64,"high":27.7,"low":27.62,"close":27.685,"adjusted_close":27.685,"volume":76624},{"date":"2020-02-18","open":27.355,"high":27.5,"low":27.29,"close":27.355,"adjusted_close":27.355,"volume":82752},{"date":"2020-02-17","open":27.75,"high":27.76,"low":27.675,"close":27.725,"adjusted_close":27.725,"volume":48307},{"date":"2020-02-14","open":27.655,"high":27.68,"low":27.53,"close":27.565,"adjusted_close":27.565,"volume":139000},{"date":"2020-02-13","open":27.505,"high":27.56,"low":27.325,"close":27.545,"adjusted_close":27.545,"volume":120394},{"date":"2020-02-12","open":27.475,"high":27.665,"low":27.435,"close":27.665,"adjusted_close":27.665,"volume":166768},{"date":"2020-02-11","open":27.215,"high":27.4,"low":27.14,"close":27.345,"adjusted_close":27.345,"volume":299793},{"date":"2020-02-10","open":26.895,"high":26.92,"low":26.8,"close":26.915,"adjusted_close":26.915,"volume":124390},{"date":"2020-02-07","open":27.04,"high":27.065,"low":26.68,"close":26.83,"adjusted_close":26.83,"volume":235513},{"date":"2020-02-06","open":27.255,"high":27.28,"low":27.05,"close":27.115,"adjusted_close":27.115,"volume":174021},{"date":"2020-02-05","open":26.63,"high":27.285,"low":26.63,"close":27,"adjusted_close":27,"volume":350403},{"date":"2020-02-04","open":26.535,"high":26.86,"low":26.52,"close":26.855,"adjusted_close":26.855,"volume":83965},{"date":"2020-02-03","open":25.85,"high":26.12,"low":25.77,"close":26.015,"adjusted_close":26.015,"volume":242211},{"date":"2020-01-31","open":26.14,"high":26.17,"low":25.615,"close":25.63,"adjusted_close":25.63,"volume":143641},{"date":"2020-01-30","open":26.185,"high":26.355,"low":26.02,"close":26.135,"adjusted_close":26.135,"volume":144722},{"date":"2020-01-29","open":26.9,"high":26.97,"low":26.77,"close":26.795,"adjusted_close":26.795,"volume":65156},{"date":"2020-01-28","open":26.57,"high":26.715,"low":26.32,"close":26.66,"adjusted_close":26.66,"volume":246635},{"date":"2020-01-27","open":26.665,"high":26.67,"low":26.115,"close":26.36,"adjusted_close":26.36,"volume":156487},{"date":"2020-01-24","open":27.615,"high":27.695,"low":27.41,"close":27.46,"adjusted_close":27.46,"volume":50850},{"date":"2020-01-23","open":27.405,"high":27.435,"low":27.185,"close":27.25,"adjusted_close":27.25,"volume":87322},{"date":"2020-01-22","open":27.755,"high":27.765,"low":27.59,"close":27.645,"adjusted_close":27.645,"volume":155040},{"date":"2020-01-21","open":27.45,"high":27.51,"low":27.365,"close":27.505,"adjusted_close":27.505,"volume":212981},{"date":"2020-01-20","open":27.935,"high":27.975,"low":27.9,"close":27.955,"adjusted_close":27.955,"volume":100588},{"date":"2020-01-17","open":27.855,"high":28.01,"low":27.85,"close":27.965,"adjusted_close":27.965,"volume":184206},{"date":"2020-01-16","open":27.715,"high":27.825,"low":27.685,"close":27.79,"adjusted_close":27.79,"volume":152837},{"date":"2020-01-15","open":27.705,"high":27.72,"low":27.605,"close":27.615,"adjusted_close":27.615,"volume":105009},{"date":"2020-01-14","open":27.735,"high":27.88,"low":27.67,"close":27.77,"adjusted_close":27.77,"volume":182983},{"date":"2020-01-13","open":27.79,"high":27.845,"low":27.715,"close":27.795,"adjusted_close":27.795,"volume":111095},{"date":"2020-01-10","open":27.58,"high":27.71,"low":27.57,"close":27.6,"adjusted_close":27.6,"volume":58835},{"date":"2020-01-09","open":27.535,"high":27.575,"low":27.45,"close":27.485,"adjusted_close":27.485,"volume":103077},{"date":"2020-01-08","open":26.93,"high":27.175,"low":26.9,"close":27.155,"adjusted_close":27.155,"volume":132624},{"date":"2020-01-07","open":27.075,"high":27.12,"low":26.965,"close":27.105,"adjusted_close":27.105,"volume":107967},{"date":"2020-01-06","open":26.975,"high":26.98,"low":26.8,"close":26.965,"adjusted_close":26.965,"volume":113526},{"date":"2020-01-03","open":27.205,"high":27.305,"low":27.14,"close":27.215,"adjusted_close":27.215,"volume":67774},{"date":"2020-01-02","open":27.16,"high":27.485,"low":27.16,"close":27.43,"adjusted_close":27.43,"volume":355580},{"date":"2019-12-30","open":27.155,"high":27.19,"low":26.995,"close":27.015,"adjusted_close":27.015,"volume":55702},{"date":"2019-12-27","open":27.3,"high":27.355,"low":27.125,"close":27.18,"adjusted_close":27.18,"volume":38260},{"date":"2019-12-23","open":27.02,"high":27.08,"low":26.99,"close":27.05,"adjusted_close":27.05,"volume":70438},{"date":"2019-12-20","open":26.93,"high":27.085,"low":26.915,"close":27.085,"adjusted_close":27.085,"volume":92272},{"date":"2019-12-19","open":26.87,"high":26.91,"low":26.805,"close":26.905,"adjusted_close":26.905,"volume":38232},{"date":"2019-12-18","open":26.78,"high":26.91,"low":26.77,"close":26.855,"adjusted_close":26.855,"volume":127375},{"date":"2019-12-17","open":26.71,"high":26.75,"low":26.645,"close":26.68,"adjusted_close":26.68,"volume":121671},{"date":"2019-12-16","open":26.4,"high":26.59,"low":26.4,"close":26.575,"adjusted_close":26.575,"volume":96984},{"date":"2019-12-13","open":26.385,"high":26.525,"low":26.27,"close":26.285,"adjusted_close":26.285,"volume":353722},{"date":"2019-12-12","open":26.005,"high":26.345,"low":25.915,"close":26.235,"adjusted_close":26.235,"volume":330922},{"date":"2019-12-11","open":25.79,"high":25.84,"low":25.745,"close":25.835,"adjusted_close":25.835,"volume":143506},{"date":"2019-12-10","open":25.66,"high":25.68,"low":25.49,"close":25.615,"adjusted_close":25.615,"volume":256979},{"date":"2019-12-09","open":25.745,"high":25.75,"low":25.645,"close":25.68,"adjusted_close":25.68,"volume":91898},{"date":"2019-12-06","open":25.565,"high":25.75,"low":25.535,"close":25.705,"adjusted_close":25.705,"volume":82246},{"date":"2019-12-05","open":25.465,"high":25.465,"low":25.355,"close":25.455,"adjusted_close":25.455,"volume":59960},{"date":"2019-12-04","open":25.2,"high":25.44,"low":25.185,"close":25.395,"adjusted_close":25.395,"volume":193710},{"date":"2019-12-03","open":25.405,"high":25.42,"low":25.03,"close":25.1,"adjusted_close":25.1,"volume":216920},{"date":"2019-12-02","open":25.575,"high":25.625,"low":25.3,"close":25.325,"adjusted_close":25.325,"volume":85965},{"date":"2019-11-29","open":25.555,"high":25.695,"low":25.52,"close":25.535,"adjusted_close":25.535,"volume":68978},{"date":"2019-11-28","open":25.84,"high":25.855,"low":25.77,"close":25.82,"adjusted_close":25.82,"volume":30728},{"date":"2019-11-27","open":25.89,"high":25.915,"low":25.82,"close":25.845,"adjusted_close":25.845,"volume":42545},{"date":"2019-11-26","open":25.86,"high":25.865,"low":25.71,"close":25.735,"adjusted_close":25.735,"volume":190359},{"date":"2019-11-25","open":25.845,"high":25.935,"low":25.835,"close":25.92,"adjusted_close":25.92,"volume":68847},{"date":"2019-11-22","open":25.565,"high":25.65,"low":25.565,"close":25.61,"adjusted_close":25.61,"volume":115442},{"date":"2019-11-21","open":25.4,"high":25.51,"low":25.34,"close":25.485,"adjusted_close":25.485,"volume":101208},{"date":"2019-11-20","open":25.655,"high":25.705,"low":25.61,"close":25.7,"adjusted_close":25.7,"volume":169409},{"date":"2019-11-19","open":25.83,"high":25.92,"low":25.645,"close":25.67,"adjusted_close":25.67,"volume":173911},{"date":"2019-11-18","open":25.835,"high":25.85,"low":25.63,"close":25.695,"adjusted_close":25.695,"volume":57681},{"date":"2019-11-15","open":25.725,"high":25.81,"low":25.675,"close":25.81,"adjusted_close":25.81,"volume":28480},{"date":"2019-11-14","open":25.61,"high":25.71,"low":25.57,"close":25.595,"adjusted_close":25.595,"volume":47376},{"date":"2019-11-13","open":25.7,"high":25.71,"low":25.5,"close":25.615,"adjusted_close":25.615,"volume":96271},{"date":"2019-11-12","open":25.975,"high":25.98,"low":25.84,"close":25.87,"adjusted_close":25.87,"volume":376498},{"date":"2019-11-11","open":25.735,"high":25.9,"low":25.725,"close":25.875,"adjusted_close":25.875,"volume":88207},{"date":"2019-11-08","open":26.155,"high":26.21,"low":26.12,"close":26.16,"adjusted_close":26.16,"volume":64723},{"date":"2019-11-07","open":26.21,"high":26.34,"low":26.19,"close":26.315,"adjusted_close":26.315,"volume":70143},{"date":"2019-11-06","open":26.065,"high":26.15,"low":26.03,"close":26.115,"adjusted_close":26.115,"volume":102616},{"date":"2019-11-05","open":25.955,"high":26.15,"low":25.955,"close":26.105,"adjusted_close":26.105,"volume":167358},{"date":"2019-11-04","open":25.75,"high":25.9,"low":25.75,"close":25.855,"adjusted_close":25.855,"volume":61235},{"date":"2019-11-01","open":25.335,"high":25.525,"low":25.335,"close":25.475,"adjusted_close":25.475,"volume":19863},{"date":"2019-10-31","open":25.325,"high":25.385,"low":25.115,"close":25.12,"adjusted_close":25.12,"volume":96459},{"date":"2019-10-30","open":25.305,"high":25.375,"low":25.225,"close":25.28,"adjusted_close":25.28,"volume":74510},{"date":"2019-10-29","open":25.45,"high":25.455,"low":25.345,"close":25.375,"adjusted_close":25.375,"volume":37723},{"date":"2019-10-28","open":25.395,"high":25.55,"low":25.39,"close":25.54,"adjusted_close":25.54,"volume":49665},{"date":"2019-10-25","open":25.18,"high":25.36,"low":25.105,"close":25.355,"adjusted_close":25.355,"volume":32421},{"date":"2019-10-24","open":25.11,"high":25.25,"low":25.1,"close":25.25,"adjusted_close":25.25,"volume":42185},{"date":"2019-10-23","open":25,"high":25.075,"low":24.935,"close":25.06,"adjusted_close":25.06,"volume":41730},{"date":"2019-10-22","open":25.055,"high":25.14,"low":24.995,"close":25.105,"adjusted_close":25.105,"volume":46713},{"date":"2019-10-21","open":24.87,"high":24.955,"low":24.85,"close":24.91,"adjusted_close":24.91,"volume":183304},{"date":"2019-10-18","open":24.91,"high":24.94,"low":24.865,"close":24.89,"adjusted_close":24.89,"volume":18314},{"date":"2019-10-17","open":24.965,"high":25.1,"low":24.965,"close":25.015,"adjusted_close":25.015,"volume":95233},{"date":"2019-10-16","open":24.86,"high":24.995,"low":24.85,"close":24.965,"adjusted_close":24.965,"volume":65629},{"date":"2019-10-15","open":24.905,"high":25,"low":24.88,"close":24.97,"adjusted_close":24.97,"volume":76458},{"date":"2019-10-14","open":24.91,"high":24.92,"low":24.75,"close":24.835,"adjusted_close":24.835,"volume":205189},{"date":"2019-10-11","open":24.695,"high":24.975,"low":24.695,"close":24.975,"adjusted_close":24.975,"volume":90396},{"date":"2019-10-10","open":24.365,"high":24.635,"low":24.29,"close":24.605,"adjusted_close":24.605,"volume":88346},{"date":"2019-10-09","open":24.275,"high":24.455,"low":24.275,"close":24.38,"adjusted_close":24.38,"volume":90391},{"date":"2019-10-08","open":24.565,"high":24.575,"low":24.225,"close":24.32,"adjusted_close":24.32,"volume":147594},{"date":"2019-10-07","open":24.445,"high":24.5,"low":24.4,"close":24.45,"adjusted_close":24.45,"volume":159699},{"date":"2019-10-04","open":24.35,"high":24.49,"low":24.285,"close":24.465,"adjusted_close":24.465,"volume":56825},{"date":"2019-10-03","open":24.39,"high":24.43,"low":24.175,"close":24.335,"adjusted_close":24.335,"volume":86221},{"date":"2019-10-02","open":24.475,"high":24.49,"low":24.175,"close":24.175,"adjusted_close":24.175,"volume":108590},{"date":"2019-10-01","open":24.83,"high":24.85,"low":24.48,"close":24.545,"adjusted_close":24.545,"volume":51739},{"date":"2019-09-30","open":24.72,"high":24.79,"low":24.69,"close":24.78,"adjusted_close":24.78,"volume":102405},{"date":"2019-09-27","open":24.79,"high":24.83,"low":24.745,"close":24.815,"adjusted_close":24.815,"volume":47299},{"date":"2019-09-26","open":24.76,"high":24.88,"low":24.73,"close":24.755,"adjusted_close":24.755,"volume":51466},{"date":"2019-09-25","open":24.625,"high":24.7,"low":24.475,"close":24.7,"adjusted_close":24.7,"volume":70727},{"date":"2019-09-24","open":24.94,"high":24.965,"low":24.75,"close":24.75,"adjusted_close":24.75,"volume":61112},{"date":"2019-09-23","open":24.955,"high":24.995,"low":24.845,"close":24.93,"adjusted_close":24.93,"volume":136324},{"date":"2019-09-20","open":24.89,"high":25.06,"low":24.845,"close":25.02,"adjusted_close":25.02,"volume":60558},{"date":"2019-09-19","open":24.755,"high":24.92,"low":24.69,"close":24.9,"adjusted_close":24.9,"volume":52394},{"date":"2019-09-18","open":24.93,"high":24.935,"low":24.815,"close":24.815,"adjusted_close":24.815,"volume":40526},{"date":"2019-09-17","open":24.89,"high":24.895,"low":24.755,"close":24.875,"adjusted_close":24.875,"volume":64365},{"date":"2019-09-16","open":24.84,"high":25.18,"low":24.835,"close":25.18,"adjusted_close":25.18,"volume":54303},{"date":"2019-09-13","open":25,"high":25.09,"low":24.97,"close":25.09,"adjusted_close":25.09,"volume":160070},{"date":"2019-09-12","open":24.98,"high":25.215,"low":24.89,"close":25.01,"adjusted_close":25.01,"volume":105681},{"date":"2019-09-11","open":24.685,"high":24.925,"low":24.65,"close":24.905,"adjusted_close":24.905,"volume":805386},{"date":"2019-09-10","open":24.585,"high":24.65,"low":24.5,"close":24.56,"adjusted_close":24.56,"volume":32470},{"date":"2019-09-09","open":24.685,"high":24.685,"low":24.6,"close":24.655,"adjusted_close":24.655,"volume":78678},{"date":"2019-09-06","open":24.545,"high":24.655,"low":24.52,"close":24.61,"adjusted_close":24.61,"volume":169523},{"date":"2019-09-05","open":24.425,"high":24.505,"low":24.36,"close":24.485,"adjusted_close":24.485,"volume":129950},{"date":"2019-09-04","open":24.215,"high":24.31,"low":24.125,"close":24.225,"adjusted_close":24.225,"volume":73187},{"date":"2019-09-03","open":23.94,"high":23.995,"low":23.875,"close":23.945,"adjusted_close":23.945,"volume":74711},{"date":"2019-09-02","open":24.02,"high":24.125,"low":24.015,"close":24.025,"adjusted_close":24.025,"volume":21717},{"date":"2019-08-30","open":23.775,"high":23.99,"low":23.775,"close":23.94,"adjusted_close":23.94,"volume":79501},{"date":"2019-08-29","open":23.41,"high":23.675,"low":23.41,"close":23.675,"adjusted_close":23.675,"volume":997255},{"date":"2019-08-28","open":23.355,"high":23.44,"low":23.29,"close":23.43,"adjusted_close":23.43,"volume":97892},{"date":"2019-08-27","open":23.25,"high":23.465,"low":23.2,"close":23.385,"adjusted_close":23.385,"volume":89079},{"date":"2019-08-26","open":23.195,"high":23.38,"low":23.125,"close":23.295,"adjusted_close":23.295,"volume":137326},{"date":"2019-08-23","open":23.765,"high":23.78,"low":23.225,"close":23.225,"adjusted_close":23.225,"volume":95508},{"date":"2019-08-22","open":23.705,"high":23.725,"low":23.525,"close":23.565,"adjusted_close":23.565,"volume":33928},{"date":"2019-08-21","open":23.81,"high":23.845,"low":23.765,"close":23.785,"adjusted_close":23.785,"volume":26091},{"date":"2019-08-20","open":23.74,"high":23.8,"low":23.635,"close":23.665,"adjusted_close":23.665,"volume":374471},{"date":"2019-08-19","open":23.76,"high":23.795,"low":23.62,"close":23.655,"adjusted_close":23.655,"volume":100638},{"date":"2019-08-16","open":23.38,"high":23.5,"low":23.38,"close":23.475,"adjusted_close":23.475,"volume":87296},{"date":"2019-08-14","open":23.41,"high":23.41,"low":23,"close":23.03,"adjusted_close":23.03,"volume":82115},{"date":"2019-08-13","open":23.075,"high":23.625,"low":22.9,"close":23.48,"adjusted_close":23.48,"volume":176332},{"date":"2019-08-12","open":23.595,"high":23.595,"low":23.095,"close":23.13,"adjusted_close":23.13,"volume":71893},{"date":"2019-08-09","open":23.67,"high":23.67,"low":23.345,"close":23.38,"adjusted_close":23.38,"volume":56834},{"date":"2019-08-08","open":23.535,"high":23.615,"low":23.47,"close":23.59,"adjusted_close":23.59,"volume":115731},{"date":"2019-08-07","open":23.34,"high":23.44,"low":22.91,"close":23.14,"adjusted_close":23.14,"volume":72484},{"date":"2019-08-06","open":23.25,"high":23.475,"low":23.185,"close":23.185,"adjusted_close":23.185,"volume":167692},{"date":"2019-08-05","open":23.65,"high":23.67,"low":23.075,"close":23.125,"adjusted_close":23.125,"volume":178657},{"date":"2019-08-02","open":24.425,"high":24.425,"low":24.045,"close":24.06,"adjusted_close":24.06,"volume":147185},{"date":"2019-08-01","open":24.99,"high":25.075,"low":24.955,"close":25.065,"adjusted_close":25.065,"volume":192223},{"date":"2019-07-31","open":24.965,"high":25.025,"low":24.955,"close":24.98,"adjusted_close":24.98,"volume":101113},{"date":"2019-07-30","open":25.23,"high":25.23,"low":24.945,"close":25,"adjusted_close":25,"volume":296285},{"date":"2019-07-29","open":25.125,"high":25.23,"low":25.115,"close":25.155,"adjusted_close":25.155,"volume":53987},{"date":"2019-07-26","open":25.285,"high":25.305,"low":25.215,"close":25.26,"adjusted_close":25.26,"volume":53692},{"date":"2019-07-25","open":25.48,"high":25.57,"low":25.03,"close":25.235,"adjusted_close":25.235,"volume":418255},{"date":"2019-07-24","open":25.395,"high":25.425,"low":25.34,"close":25.405,"adjusted_close":25.405,"volume":160341},{"date":"2019-07-23","open":25.36,"high":25.4,"low":25.31,"close":25.345,"adjusted_close":25.345,"volume":81438},{"date":"2019-07-22","open":25.19,"high":25.29,"low":25.17,"close":25.255,"adjusted_close":25.255,"volume":56096},{"date":"2019-07-19","open":25.37,"high":25.405,"low":25.31,"close":25.335,"adjusted_close":25.335,"volume":154932},{"date":"2019-07-18","open":25.135,"high":25.235,"low":25.095,"close":25.2,"adjusted_close":25.2,"volume":41713},{"date":"2019-07-17","open":25.32,"high":25.32,"low":25.17,"close":25.225,"adjusted_close":25.225,"volume":71130},{"date":"2019-07-16","open":25.31,"high":25.41,"low":25.3,"close":25.37,"adjusted_close":25.37,"volume":74871},{"date":"2019-07-15","open":25.195,"high":25.24,"low":25.14,"close":25.225,"adjusted_close":25.225,"volume":41248},{"date":"2019-07-12","open":25.135,"high":25.19,"low":25.055,"close":25.085,"adjusted_close":25.085,"volume":36939},{"date":"2019-07-11","open":25.255,"high":25.3,"low":25.105,"close":25.125,"adjusted_close":25.125,"volume":92539},{"date":"2019-07-10","open":25.05,"high":25.29,"low":25,"close":25.165,"adjusted_close":25.165,"volume":98594},{"date":"2019-07-09","open":24.97,"high":25.065,"low":24.93,"close":25.055,"adjusted_close":25.055,"volume":82009},{"date":"2019-07-08","open":25.045,"high":25.15,"low":24.995,"close":25.125,"adjusted_close":25.125,"volume":185974},{"date":"2019-07-05","open":25.335,"high":25.36,"low":25.185,"close":25.285,"adjusted_close":25.285,"volume":53836},{"date":"2019-07-04","open":25.32,"high":25.41,"low":25.275,"close":25.395,"adjusted_close":25.395,"volume":58945},{"date":"2019-07-03","open":25.165,"high":25.245,"low":25.15,"close":25.22,"adjusted_close":25.22,"volume":71859},{"date":"2019-07-02","open":25.31,"high":25.34,"low":25.225,"close":25.305,"adjusted_close":25.305,"volume":272745},{"date":"2019-07-01","open":25.335,"high":25.39,"low":25.28,"close":25.3,"adjusted_close":25.3,"volume":69979},{"date":"2019-06-28","open":24.9,"high":24.93,"low":24.825,"close":24.845,"adjusted_close":24.845,"volume":141706},{"date":"2019-06-27","open":24.945,"high":24.97,"low":24.83,"close":24.87,"adjusted_close":24.87,"volume":102195},{"date":"2019-06-26","open":24.65,"high":24.825,"low":24.615,"close":24.77,"adjusted_close":24.77,"volume":116718},{"date":"2019-06-25","open":24.615,"high":24.675,"low":24.58,"close":24.655,"adjusted_close":24.655,"volume":214598},{"date":"2019-06-24","open":24.815,"high":24.825,"low":24.715,"close":24.765,"adjusted_close":24.765,"volume":60779},{"date":"2019-06-21","open":24.91,"high":24.95,"low":24.85,"close":24.925,"adjusted_close":24.925,"volume":135925},{"date":"2019-06-20","open":24.93,"high":25.185,"low":24.91,"close":25.045,"adjusted_close":25.045,"volume":496472},{"date":"2019-06-19","open":24.69,"high":24.74,"low":24.62,"close":24.645,"adjusted_close":24.645,"volume":112054},{"date":"2019-06-18","open":24.125,"high":24.73,"low":24.075,"close":24.66,"adjusted_close":24.66,"volume":332006},{"date":"2019-06-17","open":24.09,"high":24.095,"low":23.95,"close":24.045,"adjusted_close":24.045,"volume":125411},{"date":"2019-06-14","open":24.03,"high":24.085,"low":24,"close":24.07,"adjusted_close":24.07,"volume":56237},{"date":"2019-06-13","open":24.03,"high":24.22,"low":24.005,"close":24.11,"adjusted_close":24.11,"volume":36748},{"date":"2019-06-12","open":24.12,"high":24.15,"low":24.08,"close":24.08,"adjusted_close":24.08,"volume":79537},{"date":"2019-06-11","open":24.21,"high":24.375,"low":24.2,"close":24.31,"adjusted_close":24.31,"volume":45083},{"date":"2019-06-10","open":23.99,"high":24.105,"low":23.99,"close":24.09,"adjusted_close":24.09,"volume":140193},{"date":"2019-06-07","open":23.78,"high":23.935,"low":23.69,"close":23.835,"adjusted_close":23.835,"volume":273078},{"date":"2019-06-06","open":23.835,"high":23.87,"low":23.64,"close":23.675,"adjusted_close":23.675,"volume":168684},{"date":"2019-06-05","open":23.84,"high":23.98,"low":23.725,"close":23.775,"adjusted_close":23.775,"volume":176577},{"date":"2019-06-04","open":23.72,"high":23.915,"low":23.715,"close":23.91,"adjusted_close":23.91,"volume":126155},{"date":"2019-06-03","open":24,"high":24.105,"low":23.92,"close":24.08,"adjusted_close":24.08,"volume":1359547},{"date":"2019-05-31","open":23.71,"high":23.93,"low":23.57,"close":23.93,"adjusted_close":23.93,"volume":281783},{"date":"2019-05-30","open":23.815,"high":23.895,"low":23.72,"close":23.89,"adjusted_close":23.89,"volume":179548},{"date":"2019-05-29","open":23.4,"high":23.57,"low":23.38,"close":23.55,"adjusted_close":23.55,"volume":140117},{"date":"2019-05-28","open":23.605,"high":23.625,"low":23.445,"close":23.54,"adjusted_close":23.54,"volume":97227},{"date":"2019-05-27","open":23.51,"high":23.54,"low":23.44,"close":23.49,"adjusted_close":23.49,"volume":74812},{"date":"2019-05-24","open":23.5,"high":23.555,"low":23.335,"close":23.35,"adjusted_close":23.35,"volume":392766},{"date":"2019-05-23","open":23.56,"high":23.57,"low":23.4,"close":23.47,"adjusted_close":23.47,"volume":181998},{"date":"2019-05-22","open":23.78,"high":23.85,"low":23.7,"close":23.79,"adjusted_close":23.79,"volume":90130},{"date":"2019-05-21","open":23.745,"high":23.775,"low":23.65,"close":23.75,"adjusted_close":23.75,"volume":51332},{"date":"2019-05-20","open":23.695,"high":23.71,"low":23.475,"close":23.525,"adjusted_close":23.525,"volume":434346},{"date":"2019-05-17","open":23.765,"high":23.785,"low":23.62,"close":23.745,"adjusted_close":23.745,"volume":74627},{"date":"2019-05-16","open":23.985,"high":24.23,"low":23.945,"close":24.22,"adjusted_close":24.22,"volume":120916},{"date":"2019-05-15","open":24.24,"high":24.24,"low":23.925,"close":24.065,"adjusted_close":24.065,"volume":192420},{"date":"2019-05-14","open":23.89,"high":24.085,"low":23.89,"close":24.065,"adjusted_close":24.065,"volume":172810},{"date":"2019-05-13","open":24.105,"high":24.105,"low":23.595,"close":23.64,"adjusted_close":23.64,"volume":235514},{"date":"2019-05-10","open":24.58,"high":24.595,"low":24.13,"close":24.19,"adjusted_close":24.19,"volume":156642},{"date":"2019-05-09","open":24.51,"high":24.51,"low":24.01,"close":24.035,"adjusted_close":24.035,"volume":136952},{"date":"2019-05-08","open":25.005,"high":25.055,"low":24.8,"close":24.955,"adjusted_close":24.955,"volume":192004},{"date":"2019-05-07","open":25.255,"high":25.275,"low":24.89,"close":24.94,"adjusted_close":24.94,"volume":305120},{"date":"2019-05-06","open":25.14,"high":25.33,"low":25.08,"close":25.32,"adjusted_close":25.32,"volume":326849},{"date":"2019-05-03","open":25.725,"high":25.91,"low":25.72,"close":25.885,"adjusted_close":25.885,"volume":173908},{"date":"2019-05-02","open":25.69,"high":25.69,"low":25.545,"close":25.55,"adjusted_close":25.55,"volume":1202081},{"date":"2019-04-30","open":25.62,"high":25.625,"low":25.505,"close":25.57,"adjusted_close":25.57,"volume":100691},{"date":"2019-04-29","open":25.87,"high":25.89,"low":25.77,"close":25.785,"adjusted_close":25.785,"volume":1037656},{"date":"2019-04-26","open":25.655,"high":25.81,"low":25.64,"close":25.805,"adjusted_close":25.805,"volume":34930},{"date":"2019-04-25","open":25.685,"high":25.685,"low":25.55,"close":25.685,"adjusted_close":25.685,"volume":49210},{"date":"2019-04-24","open":25.8,"high":25.875,"low":25.63,"close":25.705,"adjusted_close":25.705,"volume":112879},{"date":"2019-04-23","open":25.765,"high":25.91,"low":25.68,"close":25.905,"adjusted_close":25.905,"volume":102271},{"date":"2019-04-18","open":25.695,"high":25.94,"low":25.675,"close":25.925,"adjusted_close":25.925,"volume":204608},{"date":"2019-04-17","open":25.86,"high":25.985,"low":25.84,"close":25.85,"adjusted_close":25.85,"volume":242306},{"date":"2019-04-16","open":25.74,"high":25.81,"low":25.71,"close":25.795,"adjusted_close":25.795,"volume":141716},{"date":"2019-04-15","open":25.67,"high":25.7,"low":25.5,"close":25.565,"adjusted_close":25.565,"volume":641541},{"date":"2019-04-12","open":25.6,"high":25.77,"low":25.6,"close":25.71,"adjusted_close":25.71,"volume":737748},{"date":"2019-04-11","open":25.795,"high":25.8,"low":25.625,"close":25.63,"adjusted_close":25.63,"volume":943233},{"date":"2019-04-10","open":25.88,"high":25.975,"low":25.88,"close":25.915,"adjusted_close":25.915,"volume":1607407},{"date":"2019-04-09","open":25.84,"high":25.93,"low":25.74,"close":25.77,"adjusted_close":25.77,"volume":127239},{"date":"2019-04-08","open":25.755,"high":25.78,"low":25.67,"close":25.78,"adjusted_close":25.78,"volume":378646},{"date":"2019-04-05","open":25.78,"high":25.94,"low":25.745,"close":25.925,"adjusted_close":25.925,"volume":93689},{"date":"2019-04-04","open":25.545,"high":25.735,"low":25.525,"close":25.7,"adjusted_close":25.7,"volume":156088},{"date":"2019-04-03","open":25.71,"high":25.745,"low":25.61,"close":25.705,"adjusted_close":25.705,"volume":329500},{"date":"2019-04-02","open":25.495,"high":25.6,"low":25.45,"close":25.485,"adjusted_close":25.485,"volume":1522403},{"date":"2019-04-01","open":25.335,"high":25.495,"low":25.325,"close":25.49,"adjusted_close":25.49,"volume":78723},{"date":"2019-03-29","open":25.005,"high":25.115,"low":24.985,"close":25.1,"adjusted_close":25.1,"volume":126748},{"date":"2019-03-28","open":24.655,"high":24.815,"low":24.64,"close":24.73,"adjusted_close":24.73,"volume":225933},{"date":"2019-03-27","open":24.9,"high":24.9,"low":24.565,"close":24.66,"adjusted_close":24.66,"volume":133604},{"date":"2019-03-26","open":24.645,"high":24.865,"low":24.645,"close":24.79,"adjusted_close":24.79,"volume":220364},{"date":"2019-03-25","open":24.585,"high":24.725,"low":24.52,"close":24.715,"adjusted_close":24.715,"volume":84232},{"date":"2019-03-22","open":25.03,"high":25.075,"low":24.7,"close":24.72,"adjusted_close":24.72,"volume":622839},{"date":"2019-03-21","open":25,"high":25.14,"low":24.955,"close":25.075,"adjusted_close":25.075,"volume":134986},{"date":"2019-03-20","open":25.13,"high":25.14,"low":24.965,"close":24.965,"adjusted_close":24.965,"volume":125986},{"date":"2019-03-19","open":25.15,"high":25.26,"low":25.12,"close":25.245,"adjusted_close":25.245,"volume":97098},{"date":"2019-03-18","open":25.05,"high":25.17,"low":25.05,"close":25.14,"adjusted_close":25.14,"volume":111434},{"date":"2019-03-15","open":24.795,"high":24.975,"low":24.795,"close":24.97,"adjusted_close":24.97,"volume":143358},{"date":"2019-03-14","open":24.69,"high":24.775,"low":24.595,"close":24.655,"adjusted_close":24.655,"volume":110319},{"date":"2019-03-13","open":24.78,"high":24.825,"low":24.725,"close":24.73,"adjusted_close":24.73,"volume":194202},{"date":"2019-03-12","open":24.905,"high":24.905,"low":24.77,"close":24.835,"adjusted_close":24.835,"volume":148041},{"date":"2019-03-11","open":24.615,"high":24.81,"low":24.555,"close":24.78,"adjusted_close":24.78,"volume":163980},{"date":"2019-03-08","open":24.395,"high":24.46,"low":24.22,"close":24.345,"adjusted_close":24.345,"volume":326054},{"date":"2019-03-07","open":24.675,"high":24.83,"low":24.6,"close":24.635,"adjusted_close":24.635,"volume":117977},{"date":"2019-03-06","open":24.93,"high":24.98,"low":24.87,"close":24.905,"adjusted_close":24.905,"volume":250711},{"date":"2019-03-05","open":24.8,"high":24.97,"low":24.76,"close":24.97,"adjusted_close":24.97,"volume":158352},{"date":"2019-03-04","open":24.72,"high":24.75,"low":24.595,"close":24.595,"adjusted_close":24.595,"volume":110947},{"date":"2019-03-01","open":24.67,"high":24.725,"low":24.47,"close":24.5,"adjusted_close":24.5,"volume":161647},{"date":"2019-02-28","open":24.6,"high":24.645,"low":24.465,"close":24.495,"adjusted_close":24.495,"volume":292261},{"date":"2019-02-27","open":24.77,"high":24.805,"low":24.685,"close":24.755,"adjusted_close":24.755,"volume":124531},{"date":"2019-02-26","open":24.94,"high":24.985,"low":24.85,"close":24.985,"adjusted_close":24.985,"volume":131960},{"date":"2019-02-25","open":24.965,"high":25.21,"low":24.955,"close":25.16,"adjusted_close":25.16,"volume":1219509},{"date":"2019-02-22","open":24.725,"high":24.89,"low":24.72,"close":24.885,"adjusted_close":24.885,"volume":133591},{"date":"2019-02-21","open":24.69,"high":24.705,"low":24.455,"close":24.485,"adjusted_close":24.485,"volume":122192},{"date":"2019-02-20","open":24.555,"high":24.74,"low":24.51,"close":24.71,"adjusted_close":24.71,"volume":201088},{"date":"2019-02-19","open":24.365,"high":24.45,"low":24.23,"close":24.42,"adjusted_close":24.42,"volume":239252},{"date":"2019-02-18","open":24.455,"high":24.49,"low":24.36,"close":24.415,"adjusted_close":24.415,"volume":115154},{"date":"2019-02-15","open":24.17,"high":24.465,"low":24.165,"close":24.445,"adjusted_close":24.445,"volume":97965},{"date":"2019-02-14","open":24.495,"high":24.495,"low":24.215,"close":24.28,"adjusted_close":24.28,"volume":163817},{"date":"2019-02-13","open":24.565,"high":24.57,"low":24.4,"close":24.4,"adjusted_close":24.4,"volume":243871},{"date":"2019-02-12","open":24.49,"high":24.57,"low":24.48,"close":24.51,"adjusted_close":24.51,"volume":105851},{"date":"2019-02-11","open":24.36,"high":24.5,"low":24.36,"close":24.41,"adjusted_close":24.41,"volume":69505},{"date":"2019-02-08","open":24.385,"high":24.43,"low":24.19,"close":24.205,"adjusted_close":24.205,"volume":308653},{"date":"2019-02-07","open":24.55,"high":24.62,"low":24.33,"close":24.345,"adjusted_close":24.345,"volume":904836},{"date":"2019-02-06","open":24.785,"high":24.87,"low":24.675,"close":24.69,"adjusted_close":24.69,"volume":157506},{"date":"2019-02-05","open":24.51,"high":24.8,"low":24.51,"close":24.775,"adjusted_close":24.775,"volume":593195},{"date":"2019-02-04","open":24.375,"high":24.545,"low":24.335,"close":24.535,"adjusted_close":24.535,"volume":114952},{"date":"2019-02-01","open":24.42,"high":24.44,"low":24.33,"close":24.375,"adjusted_close":24.375,"volume":302612},{"date":"2019-01-31","open":24.26,"high":24.51,"low":24.26,"close":24.51,"adjusted_close":24.51,"volume":286922},{"date":"2019-01-30","open":24,"high":24.14,"low":23.995,"close":24.075,"adjusted_close":24.075,"volume":289101},{"date":"2019-01-29","open":23.85,"high":24.04,"low":23.85,"close":23.93,"adjusted_close":23.93,"volume":64085},{"date":"2019-01-28","open":23.995,"high":24.01,"low":23.725,"close":23.845,"adjusted_close":23.845,"volume":111971},{"date":"2019-01-25","open":24.21,"high":24.29,"low":24.165,"close":24.205,"adjusted_close":24.205,"volume":260249},{"date":"2019-01-24","open":23.74,"high":23.98,"low":23.735,"close":23.98,"adjusted_close":23.98,"volume":104802},{"date":"2019-01-23","open":23.63,"high":23.75,"low":23.6,"close":23.615,"adjusted_close":23.615,"volume":112502},{"date":"2019-01-22","open":23.625,"high":23.69,"low":23.57,"close":23.65,"adjusted_close":23.65,"volume":144072},{"date":"2019-01-21","open":23.79,"high":23.815,"low":23.735,"close":23.805,"adjusted_close":23.805,"volume":112852},{"date":"2019-01-18","open":23.665,"high":23.995,"low":23.66,"close":23.97,"adjusted_close":23.97,"volume":121058},{"date":"2019-01-17","open":23.48,"high":23.62,"low":23.445,"close":23.62,"adjusted_close":23.62,"volume":110569},{"date":"2019-01-16","open":23.5,"high":23.675,"low":23.455,"close":23.67,"adjusted_close":23.67,"volume":116848},{"date":"2019-01-15","open":23.325,"high":23.45,"low":23.255,"close":23.42,"adjusted_close":23.42,"volume":103812},{"date":"2019-01-14","open":23.08,"high":23.1,"low":22.915,"close":23.095,"adjusted_close":23.095,"volume":102600},{"date":"2019-01-11","open":23.13,"high":23.265,"low":23.07,"close":23.265,"adjusted_close":23.265,"volume":77549},{"date":"2019-01-10","open":22.955,"high":23.165,"low":22.885,"close":23.165,"adjusted_close":23.165,"volume":154873},{"date":"2019-01-09","open":22.99,"high":23.1,"low":22.975,"close":23.085,"adjusted_close":23.085,"volume":917578},{"date":"2019-01-08","open":22.625,"high":22.86,"low":22.625,"close":22.715,"adjusted_close":22.715,"volume":48779},{"date":"2019-01-07","open":22.795,"high":22.82,"low":22.6,"close":22.69,"adjusted_close":22.69,"volume":207555},{"date":"2019-01-04","open":22.415,"high":22.835,"low":22.39,"close":22.765,"adjusted_close":22.765,"volume":379261},{"date":"2019-01-03","open":22.195,"high":22.39,"low":22.055,"close":22.175,"adjusted_close":22.175,"volume":161339},{"date":"2019-01-02","open":22.015,"high":22.635,"low":21.94,"close":22.59,"adjusted_close":22.59,"volume":221965},{"date":"2018-12-28","open":22.325,"high":22.48,"low":22.275,"close":22.475,"adjusted_close":22.475,"volume":530161},{"date":"2018-12-27","open":22.3,"high":22.3,"low":22.055,"close":22.16,"adjusted_close":22.16,"volume":112088},{"date":"2018-12-21","open":22.33,"high":22.46,"low":22.195,"close":22.35,"adjusted_close":22.35,"volume":337232},{"date":"2018-12-20","open":22.315,"high":22.465,"low":22.21,"close":22.34,"adjusted_close":22.34,"volume":485325},{"date":"2018-12-19","open":22.585,"high":22.685,"low":22.545,"close":22.615,"adjusted_close":22.615,"volume":113079},{"date":"2018-12-18","open":22.585,"high":22.65,"low":22.5,"close":22.61,"adjusted_close":22.61,"volume":316507},{"date":"2018-12-17","open":22.81,"high":22.845,"low":22.6,"close":22.73,"adjusted_close":22.73,"volume":249826},{"date":"2018-12-14","open":22.93,"high":22.96,"low":22.67,"close":22.955,"adjusted_close":22.955,"volume":103356},{"date":"2018-12-13","open":23.125,"high":23.125,"low":22.985,"close":23.03,"adjusted_close":23.03,"volume":128530},{"date":"2018-12-12","open":22.855,"high":23.125,"low":22.855,"close":23.05,"adjusted_close":23.05,"volume":974129},{"date":"2018-12-11","open":22.51,"high":22.785,"low":22.45,"close":22.64,"adjusted_close":22.64,"volume":167811},{"date":"2018-12-10","open":22.565,"high":22.565,"low":22.145,"close":22.19,"adjusted_close":22.19,"volume":233779},{"date":"2018-12-07","open":22.845,"high":23.12,"low":22.815,"close":22.82,"adjusted_close":22.82,"volume":576783},{"date":"2018-12-06","open":22.99,"high":22.99,"low":22.55,"close":22.605,"adjusted_close":22.605,"volume":872521},{"date":"2018-12-05","open":23.505,"high":23.525,"low":23.405,"close":23.405,"adjusted_close":23.405,"volume":884473},{"date":"2018-12-04","open":23.735,"high":23.785,"low":23.665,"close":23.71,"adjusted_close":23.71,"volume":2350995},{"date":"2018-12-03","open":23.43,"high":23.965,"low":23.43,"close":23.8,"adjusted_close":23.8,"volume":766524},{"date":"2018-11-30","open":23.265,"high":23.31,"low":23.155,"close":23.285,"adjusted_close":23.285,"volume":322553},{"date":"2018-11-29","open":23.43,"high":23.43,"low":23.235,"close":23.345,"adjusted_close":23.345,"volume":572612},{"date":"2018-11-28","open":23.23,"high":23.32,"low":23.155,"close":23.23,"adjusted_close":23.23,"volume":225821},{"date":"2018-11-27","open":22.91,"high":23.085,"low":22.82,"close":23.085,"adjusted_close":23.085,"volume":75043},{"date":"2018-11-26","open":22.89,"high":23,"low":22.86,"close":22.94,"adjusted_close":22.94,"volume":164950},{"date":"2018-11-23","open":22.6,"high":22.725,"low":22.575,"close":22.71,"adjusted_close":22.71,"volume":48461},{"date":"2018-11-22","open":22.71,"high":22.75,"low":22.62,"close":22.635,"adjusted_close":22.635,"volume":244806},{"date":"2018-11-21","open":22.665,"high":22.915,"low":22.645,"close":22.9,"adjusted_close":22.9,"volume":59593},{"date":"2018-11-20","open":22.55,"high":22.66,"low":22.375,"close":22.475,"adjusted_close":22.475,"volume":312532},{"date":"2018-11-19","open":22.99,"high":23.035,"low":22.785,"close":22.795,"adjusted_close":22.795,"volume":34825},{"date":"2018-11-16","open":23.02,"high":23.05,"low":22.82,"close":22.935,"adjusted_close":22.935,"volume":155537},{"date":"2018-11-15","open":22.995,"high":23.04,"low":22.86,"close":23.04,"adjusted_close":23.04,"volume":67059},{"date":"2018-11-14","open":22.58,"high":22.92,"low":22.48,"close":22.705,"adjusted_close":22.705,"volume":44875},{"date":"2018-11-13","open":22.9,"high":22.945,"low":22.635,"close":22.85,"adjusted_close":22.85,"volume":86172},{"date":"2018-11-12","open":22.89,"high":22.89,"low":22.48,"close":22.48,"adjusted_close":22.48,"volume":62307},{"date":"2018-11-09","open":22.84,"high":22.84,"low":22.57,"close":22.62,"adjusted_close":22.62,"volume":149845},{"date":"2018-11-08","open":23.25,"high":23.26,"low":23.065,"close":23.075,"adjusted_close":23.075,"volume":157185},{"date":"2018-11-07","open":23.05,"high":23.25,"low":23.05,"close":23.19,"adjusted_close":23.19,"volume":994073},{"date":"2018-11-06","open":23.055,"high":23.095,"low":22.89,"close":23.02,"adjusted_close":23.02,"volume":634941},{"date":"2018-11-05","open":22.975,"high":23.15,"low":22.935,"close":23.07,"adjusted_close":23.07,"volume":119625},{"date":"2018-11-02","open":23.33,"high":23.42,"low":23.055,"close":23.09,"adjusted_close":23.09,"volume":433855},{"date":"2018-11-01","open":22.395,"high":22.785,"low":22.395,"close":22.77,"adjusted_close":22.77,"volume":78655},{"date":"2018-10-31","open":22.16,"high":22.335,"low":22.16,"close":22.28,"adjusted_close":22.28,"volume":93632},{"date":"2018-10-30","open":21.775,"high":21.88,"low":21.66,"close":21.855,"adjusted_close":21.855,"volume":317483},{"date":"2018-10-29","open":22.07,"high":22.19,"low":21.74,"close":21.765,"adjusted_close":21.765,"volume":110891},{"date":"2018-10-26","open":22.13,"high":22.13,"low":21.645,"close":21.815,"adjusted_close":21.815,"volume":123468},{"date":"2018-10-25","open":21.815,"high":22.26,"low":21.79,"close":22.26,"adjusted_close":22.26,"volume":119647},{"date":"2018-10-24","open":22.17,"high":22.425,"low":22.06,"close":22.06,"adjusted_close":22.06,"volume":115501},{"date":"2018-10-23","open":22.15,"high":22.235,"low":21.97,"close":22.105,"adjusted_close":22.105,"volume":313201},{"date":"2018-10-22","open":22.58,"high":22.69,"low":22.525,"close":22.59,"adjusted_close":22.59,"volume":143828},{"date":"2018-10-19","open":22.485,"high":22.61,"low":22.405,"close":22.405,"adjusted_close":22.405,"volume":130775},{"date":"2018-10-18","open":22.455,"high":22.49,"low":22.21,"close":22.21,"adjusted_close":22.21,"volume":97801},{"date":"2018-10-17","open":22.82,"high":22.82,"low":22.49,"close":22.625,"adjusted_close":22.625,"volume":176730},{"date":"2018-10-16","open":22.25,"high":22.675,"low":22.25,"close":22.665,"adjusted_close":22.665,"volume":99441},{"date":"2018-10-15","open":22.435,"high":22.435,"low":22.13,"close":22.34,"adjusted_close":22.34,"volume":92481},{"date":"2018-10-12","open":22.37,"high":22.505,"low":22.28,"close":22.445,"adjusted_close":22.445,"volume":118483},{"date":"2018-10-11","open":21.85,"high":22.175,"low":21.71,"close":21.945,"adjusted_close":21.945,"volume":68646},{"date":"2018-10-10","open":23.005,"high":23.005,"low":22.365,"close":22.385,"adjusted_close":22.385,"volume":88093},{"date":"2018-10-09","open":23.01,"high":23.01,"low":22.82,"close":22.95,"adjusted_close":22.95,"volume":58164},{"date":"2018-10-08","open":22.97,"high":22.97,"low":22.815,"close":22.89,"adjusted_close":22.89,"volume":135693},{"date":"2018-10-05","open":23.175,"high":23.175,"low":22.85,"close":22.86,"adjusted_close":22.86,"volume":76664},{"date":"2018-10-04","open":23.5,"high":23.5,"low":23.1,"close":23.105,"adjusted_close":23.105,"volume":80924},{"date":"2018-10-03","open":23.735,"high":23.91,"low":23.685,"close":23.79,"adjusted_close":23.79,"volume":62732},{"date":"2018-10-02","open":23.615,"high":23.73,"low":23.53,"close":23.72,"adjusted_close":23.72,"volume":104662},{"date":"2018-10-01","open":23.985,"high":24.015,"low":23.9,"close":23.975,"adjusted_close":23.975,"volume":317073},{"date":"2018-09-28","open":23.895,"high":24,"low":23.795,"close":23.92,"adjusted_close":23.92,"volume":381425},{"date":"2018-09-27","open":23.72,"high":23.93,"low":23.66,"close":23.92,"adjusted_close":23.92,"volume":84238},{"date":"2018-09-26","open":23.525,"high":23.745,"low":23.525,"close":23.725,"adjusted_close":23.725,"volume":161403},{"date":"2018-09-25","open":23.46,"high":23.51,"low":23.385,"close":23.505,"adjusted_close":23.505,"volume":461171},{"date":"2018-09-24","open":23.425,"high":23.48,"low":23.33,"close":23.435,"adjusted_close":23.435,"volume":194769},{"date":"2018-09-21","open":23.6,"high":23.77,"low":23.6,"close":23.76,"adjusted_close":23.76,"volume":156915},{"date":"2018-09-20","open":23.565,"high":23.6,"low":23.49,"close":23.535,"adjusted_close":23.535,"volume":132817},{"date":"2018-09-19","open":23.375,"high":23.565,"low":23.325,"close":23.555,"adjusted_close":23.555,"volume":86024},{"date":"2018-09-18","open":23.155,"high":23.295,"low":23.105,"close":23.285,"adjusted_close":23.285,"volume":142345},{"date":"2018-09-17","open":23.215,"high":23.215,"low":23.04,"close":23.11,"adjusted_close":23.11,"volume":84666},{"date":"2018-09-14","open":23.355,"high":23.45,"low":23.34,"close":23.425,"adjusted_close":23.425,"volume":973569},{"date":"2018-09-13","open":23.185,"high":23.355,"low":23.165,"close":23.22,"adjusted_close":23.22,"volume":205394},{"date":"2018-09-12","open":22.91,"high":23.135,"low":22.82,"close":23.1,"adjusted_close":23.1,"volume":275946},{"date":"2018-09-11","open":22.99,"high":22.99,"low":22.745,"close":22.915,"adjusted_close":22.915,"volume":121912},{"date":"2018-09-10","open":23.28,"high":23.28,"low":22.98,"close":23.02,"adjusted_close":23.02,"volume":64490},{"date":"2018-09-07","open":23.255,"high":23.445,"low":23.235,"close":23.375,"adjusted_close":23.375,"volume":105917},{"date":"2018-09-06","open":23.125,"high":23.355,"low":23.125,"close":23.2,"adjusted_close":23.2,"volume":41065},{"date":"2018-09-05","open":23.42,"high":23.42,"low":23.2,"close":23.215,"adjusted_close":23.215,"volume":87117},{"date":"2018-09-04","open":24.005,"high":24.01,"low":23.685,"close":23.715,"adjusted_close":23.715,"volume":57375},{"date":"2018-09-03","open":23.96,"high":24.03,"low":23.875,"close":23.905,"adjusted_close":23.905,"volume":24510},{"date":"2018-08-31","open":23.875,"high":24.06,"low":23.755,"close":23.92,"adjusted_close":23.92,"volume":104759},{"date":"2018-08-30","open":24.185,"high":24.185,"low":23.85,"close":23.86,"adjusted_close":23.86,"volume":182642},{"date":"2018-08-29","open":24.235,"high":24.28,"low":24.155,"close":24.275,"adjusted_close":24.275,"volume":41108},{"date":"2018-08-28","open":24.26,"high":24.32,"low":24.185,"close":24.21,"adjusted_close":24.21,"volume":82898},{"date":"2018-08-27","open":24.23,"high":24.405,"low":24.155,"close":24.38,"adjusted_close":24.38,"volume":79015},{"date":"2018-08-24","open":23.93,"high":24.065,"low":23.885,"close":24.045,"adjusted_close":24.045,"volume":186673},{"date":"2018-08-23","open":24,"high":24.11,"low":23.85,"close":23.855,"adjusted_close":23.855,"volume":133013},{"date":"2018-08-22","open":23.935,"high":24.035,"low":23.86,"close":24.03,"adjusted_close":24.03,"volume":59623},{"date":"2018-08-21","open":23.97,"high":24.075,"low":23.965,"close":24.035,"adjusted_close":24.035,"volume":52766},{"date":"2018-08-20","open":23.955,"high":24.03,"low":23.87,"close":23.89,"adjusted_close":23.89,"volume":25106},{"date":"2018-08-17","open":23.81,"high":23.825,"low":23.56,"close":23.655,"adjusted_close":23.655,"volume":67184},{"date":"2018-08-16","open":24,"high":24,"low":23.65,"close":23.89,"adjusted_close":23.89,"volume":1386221},{"date":"2018-08-14","open":24.18,"high":24.285,"low":24.175,"close":24.26,"adjusted_close":24.26,"volume":50640},{"date":"2018-08-13","open":24.14,"high":24.24,"low":24.06,"close":24.115,"adjusted_close":24.115,"volume":74961},{"date":"2018-08-10","open":24.55,"high":24.595,"low":24.345,"close":24.485,"adjusted_close":24.485,"volume":131564},{"date":"2018-08-09","open":24.65,"high":24.74,"low":24.595,"close":24.735,"adjusted_close":24.735,"volume":47257},{"date":"2018-08-08","open":24.65,"high":24.725,"low":24.585,"close":24.62,"adjusted_close":24.62,"volume":51178},{"date":"2018-08-07","open":24.685,"high":24.81,"low":24.665,"close":24.775,"adjusted_close":24.775,"volume":110643},{"date":"2018-08-06","open":24.57,"high":24.635,"low":24.5,"close":24.525,"adjusted_close":24.525,"volume":171786},{"date":"2018-08-03","open":24.39,"high":24.64,"low":24.34,"close":24.62,"adjusted_close":24.62,"volume":76528},{"date":"2018-08-02","open":24.29,"high":24.31,"low":24.12,"close":24.27,"adjusted_close":24.27,"volume":48237},{"date":"2018-08-01","open":24.55,"high":24.68,"low":24.495,"close":24.64,"adjusted_close":24.64,"volume":60915},{"date":"2018-07-31","open":24.475,"high":24.62,"low":24.42,"close":24.6,"adjusted_close":24.6,"volume":48374},{"date":"2018-07-30","open":24.66,"high":24.72,"low":24.57,"close":24.59,"adjusted_close":24.59,"volume":56296},{"date":"2018-07-27","open":24.755,"high":24.865,"low":24.75,"close":24.815,"adjusted_close":24.815,"volume":40579},{"date":"2018-07-26","open":24.525,"high":24.715,"low":24.5,"close":24.715,"adjusted_close":24.715,"volume":90219},{"date":"2018-07-25","open":24.47,"high":24.615,"low":24.435,"close":24.61,"adjusted_close":24.61,"volume":29304},{"date":"2018-07-24","open":24.245,"high":24.515,"low":24.245,"close":24.49,"adjusted_close":24.49,"volume":114212},{"date":"2018-07-23","open":24.055,"high":24.115,"low":24,"close":24.04,"adjusted_close":24.04,"volume":51969},{"date":"2018-07-20","open":24.115,"high":24.25,"low":24.055,"close":24.22,"adjusted_close":24.22,"volume":104092},{"date":"2018-07-19","open":24.165,"high":24.165,"low":23.945,"close":24.045,"adjusted_close":24.045,"volume":30323},{"date":"2018-07-18","open":24.22,"high":24.275,"low":24.125,"close":24.2,"adjusted_close":24.2,"volume":44388},{"date":"2018-07-17","open":23.91,"high":24.205,"low":23.865,"close":24.19,"adjusted_close":24.19,"volume":40184},{"date":"2018-07-16","open":24.15,"high":24.17,"low":23.955,"close":23.995,"adjusted_close":23.995,"volume":138069},{"date":"2018-07-13","open":24.26,"high":24.35,"low":24.17,"close":24.26,"adjusted_close":24.26,"volume":87170},{"date":"2018-07-12","open":24.06,"high":24.22,"low":24.03,"close":24.19,"adjusted_close":24.19,"volume":61021},{"date":"2018-07-11","open":24.12,"high":24.12,"low":23.77,"close":23.865,"adjusted_close":23.865,"volume":130266},{"date":"2018-07-10","open":24.17,"high":24.26,"low":24.125,"close":24.15,"adjusted_close":24.15,"volume":66361},{"date":"2018-07-09","open":24.035,"high":24.18,"low":24.03,"close":24.18,"adjusted_close":24.18,"volume":34921},{"date":"2018-07-06","open":23.69,"high":23.83,"low":23.56,"close":23.82,"adjusted_close":23.82,"volume":105864},{"date":"2018-07-05","open":23.605,"high":23.825,"low":23.56,"close":23.625,"adjusted_close":23.625,"volume":61347},{"date":"2018-07-04","open":23.78,"high":23.825,"low":23.66,"close":23.745,"adjusted_close":23.745,"volume":59889},{"date":"2018-07-03","open":23.85,"high":23.94,"low":23.775,"close":23.9,"adjusted_close":23.9,"volume":29709},{"date":"2018-07-02","open":23.7,"high":23.82,"low":23.595,"close":23.785,"adjusted_close":23.785,"volume":33309},{"date":"2018-06-29","open":24.08,"high":24.145,"low":23.965,"close":24.035,"adjusted_close":24.035,"volume":185064},{"date":"2018-06-28","open":23.7,"high":23.775,"low":23.56,"close":23.68,"adjusted_close":23.68,"volume":87360},{"date":"2018-06-27","open":23.865,"high":24.02,"low":23.66,"close":23.845,"adjusted_close":23.845,"volume":36700},{"date":"2018-06-26","open":24.09,"high":24.09,"low":23.91,"close":23.93,"adjusted_close":23.93,"volume":69578},{"date":"2018-06-25","open":24.29,"high":24.295,"low":23.86,"close":23.87,"adjusted_close":23.87,"volume":92519},{"date":"2018-06-22","open":24.45,"high":24.515,"low":24.405,"close":24.425,"adjusted_close":24.425,"volume":56478},{"date":"2018-06-21","open":24.615,"high":24.625,"low":24.25,"close":24.31,"adjusted_close":24.31,"volume":149720},{"date":"2018-06-20","open":24.735,"high":24.81,"low":24.68,"close":24.705,"adjusted_close":24.705,"volume":48304},{"date":"2018-06-19","open":24.46,"high":24.51,"low":24.295,"close":24.49,"adjusted_close":24.49,"volume":250342},{"date":"2018-06-18","open":25,"high":25.02,"low":24.585,"close":24.665,"adjusted_close":24.665,"volume":47605},{"date":"2018-06-15","open":25.32,"high":25.335,"low":24.88,"close":24.9,"adjusted_close":24.9,"volume":789155},{"date":"2018-06-14","open":25,"high":25.435,"low":24.84,"close":25.35,"adjusted_close":25.35,"volume":762768},{"date":"2018-06-13","open":25.325,"high":25.325,"low":25.15,"close":25.255,"adjusted_close":25.255,"volume":22778},{"date":"2018-06-12","open":25.345,"high":25.345,"low":25.22,"close":25.26,"adjusted_close":25.26,"volume":61273},{"date":"2018-06-11","open":25.325,"high":25.35,"low":25.22,"close":25.23,"adjusted_close":25.23,"volume":20687},{"date":"2018-06-08","open":25.2,"high":25.235,"low":25.03,"close":25.235,"adjusted_close":25.235,"volume":100560},{"date":"2018-06-07","open":25.615,"high":25.625,"low":25.355,"close":25.365,"adjusted_close":25.365,"volume":47595},{"date":"2018-06-06","open":25.69,"high":25.69,"low":25.5,"close":25.58,"adjusted_close":25.58,"volume":59597},{"date":"2018-06-05","open":25.675,"high":25.72,"low":25.555,"close":25.555,"adjusted_close":25.555,"volume":254451},{"date":"2018-06-04","open":25.6,"high":25.7,"low":25.565,"close":25.7,"adjusted_close":25.7,"volume":38421},{"date":"2018-06-01","open":25.33,"high":25.51,"low":25.255,"close":25.45,"adjusted_close":25.45,"volume":35645},{"date":"2018-05-31","open":25.24,"high":25.27,"low":25.105,"close":25.15,"adjusted_close":25.15,"volume":279236},{"date":"2018-05-30","open":25.145,"high":25.185,"low":25.055,"close":25.12,"adjusted_close":25.12,"volume":451245},{"date":"2018-05-29","open":25.45,"high":25.465,"low":25.29,"close":25.395,"adjusted_close":25.395,"volume":64656},{"date":"2018-05-28","open":25.605,"high":25.67,"low":25.56,"close":25.615,"adjusted_close":25.615,"volume":32840},{"date":"2018-05-25","open":25.395,"high":25.56,"low":25.39,"close":25.555,"adjusted_close":25.555,"volume":55662},{"date":"2018-05-24","open":25.365,"high":25.39,"low":25.09,"close":25.165,"adjusted_close":25.165,"volume":230390},{"date":"2018-05-23","open":25.27,"high":25.33,"low":25.165,"close":25.33,"adjusted_close":25.33,"volume":34896},{"date":"2018-05-22","open":25.37,"high":25.49,"low":25.275,"close":25.455,"adjusted_close":25.455,"volume":35912},{"date":"2018-05-21","open":25.395,"high":25.42,"low":25.275,"close":25.275,"adjusted_close":25.275,"volume":83962},{"date":"2018-05-18","open":25.385,"high":25.41,"low":25.13,"close":25.16,"adjusted_close":25.16,"volume":20527},{"date":"2018-05-17","open":25.47,"high":25.495,"low":25.345,"close":25.405,"adjusted_close":25.405,"volume":60375},{"date":"2018-05-16","open":25.36,"high":25.66,"low":25.33,"close":25.58,"adjusted_close":25.58,"volume":57517},{"date":"2018-05-15","open":25.39,"high":25.39,"low":25.145,"close":25.16,"adjusted_close":25.16,"volume":39237},{"date":"2018-05-14","open":25.585,"high":25.585,"low":25.45,"close":25.525,"adjusted_close":25.525,"volume":36194},{"date":"2018-05-11","open":25.2,"high":25.595,"low":25,"close":25.475,"adjusted_close":25.475,"volume":40585},{"date":"2018-05-10","open":25.28,"high":25.61,"low":25.275,"close":25.605,"adjusted_close":25.605,"volume":84899},{"date":"2018-05-09","open":25.2,"high":25.29,"low":25.1,"close":25.11,"adjusted_close":25.11,"volume":63037},{"date":"2018-05-08","open":25.11,"high":25.115,"low":24.94,"close":25.025,"adjusted_close":25.025,"volume":46615},{"date":"2018-05-07","open":25.195,"high":25.195,"low":24.85,"close":24.975,"adjusted_close":24.975,"volume":35667},{"date":"2018-05-04","open":24.765,"high":24.97,"low":24.695,"close":24.955,"adjusted_close":24.955,"volume":60294},{"date":"2018-05-03","open":24.955,"high":25,"low":24.54,"close":24.54,"adjusted_close":24.54,"volume":65256},{"date":"2018-05-02","open":25.595,"high":25.595,"low":25.03,"close":25.075,"adjusted_close":25.075,"volume":1366637},{"date":"2018-04-30","open":25.14,"high":25.26,"low":25.14,"close":25.185,"adjusted_close":25.185,"volume":49211},{"date":"2018-04-27","open":24.995,"high":25.14,"low":24.94,"close":25.04,"adjusted_close":25.04,"volume":50790},{"date":"2018-04-26","open":24.47,"high":24.83,"low":24.445,"close":24.83,"adjusted_close":24.83,"volume":79631},{"date":"2018-04-25","open":24.5,"high":24.56,"low":24.36,"close":24.445,"adjusted_close":24.445,"volume":2419},{"date":"2018-04-24","open":24.81,"high":24.92,"low":24.7,"close":24.785,"adjusted_close":24.785,"volume":83088},{"date":"2018-04-23","open":24.755,"high":24.855,"low":24.68,"close":24.85,"adjusted_close":24.85,"volume":54622},{"date":"2018-04-20","open":24.85,"high":24.975,"low":24.7,"close":24.715,"adjusted_close":24.715,"volume":55466},{"date":"2018-04-19","open":25.04,"high":25.125,"low":24.9,"close":24.93,"adjusted_close":24.93,"volume":45051},{"date":"2018-04-18","open":24.745,"high":24.96,"low":24.72,"close":24.95,"adjusted_close":24.95,"volume":23931},{"date":"2018-04-17","open":24.57,"high":24.865,"low":24.465,"close":24.855,"adjusted_close":24.855,"volume":159131},{"date":"2018-04-16","open":24.675,"high":24.725,"low":24.59,"close":24.65,"adjusted_close":24.65,"volume":63933},{"date":"2018-04-13","open":25.015,"high":25.045,"low":24.77,"close":24.84,"adjusted_close":24.84,"volume":48670},{"date":"2018-04-12","open":24.795,"high":25.105,"low":24.73,"close":25.035,"adjusted_close":25.035,"volume":40388},{"date":"2018-04-11","open":24.775,"high":24.89,"low":24.64,"close":24.87,"adjusted_close":24.87,"volume":61223},{"date":"2018-04-10","open":24.99,"high":24.99,"low":24.79,"close":24.905,"adjusted_close":24.905,"volume":60201},{"date":"2018-04-09","open":24.985,"high":25.025,"low":24.615,"close":24.765,"adjusted_close":24.765,"volume":78215},{"date":"2018-04-06","open":24.885,"high":24.98,"low":24.755,"close":24.755,"adjusted_close":24.755,"volume":56181},{"date":"2018-04-05","open":25.14,"high":25.255,"low":25.055,"close":25.255,"adjusted_close":25.255,"volume":60301},{"date":"2018-04-04","open":24.85,"high":24.85,"low":24.175,"close":24.68,"adjusted_close":24.68,"volume":104310},{"date":"2018-04-03","open":24.99,"high":25.075,"low":24.82,"close":24.96,"adjusted_close":24.96,"volume":90618},{"date":"2018-03-29","open":24.78,"high":25.04,"low":24.755,"close":24.99,"adjusted_close":24.99,"volume":49473},{"date":"2018-03-28","open":24.6,"high":24.67,"low":24.44,"close":24.54,"adjusted_close":24.54,"volume":39997},{"date":"2018-03-27","open":25.03,"high":25.09,"low":24.95,"close":24.97,"adjusted_close":24.97,"volume":91300},{"date":"2018-03-26","open":24.86,"high":24.95,"low":24.55,"close":24.595,"adjusted_close":24.595,"volume":1428151},{"date":"2018-03-23","open":24.805,"high":24.88,"low":24.6,"close":24.67,"adjusted_close":24.67,"volume":48553},{"date":"2018-03-22","open":25.335,"high":25.41,"low":24.925,"close":25.12,"adjusted_close":25.12,"volume":3611202},{"date":"2018-03-21","open":25.615,"high":25.705,"low":25.53,"close":25.705,"adjusted_close":25.705,"volume":12604},{"date":"2018-03-20","open":25.47,"high":25.705,"low":25.415,"close":25.705,"adjusted_close":25.705,"volume":344076},{"date":"2018-03-19","open":25.64,"high":25.64,"low":25.215,"close":25.26,"adjusted_close":25.26,"volume":61823},{"date":"2018-03-16","open":25.68,"high":25.75,"low":25.575,"close":25.685,"adjusted_close":25.685,"volume":27431},{"date":"2018-03-15","open":25.715,"high":25.785,"low":25.62,"close":25.7,"adjusted_close":25.7,"volume":14654},{"date":"2018-03-14","open":25.68,"high":25.75,"low":25.525,"close":25.53,"adjusted_close":25.53,"volume":18857},{"date":"2018-03-13","open":25.86,"high":25.895,"low":25.56,"close":25.565,"adjusted_close":25.565,"volume":62059},{"date":"2018-03-12","open":25.79,"high":25.895,"low":25.725,"close":25.825,"adjusted_close":25.825,"volume":40885},{"date":"2018-03-09","open":25.415,"high":25.675,"low":25.375,"close":25.675,"adjusted_close":25.675,"volume":43365},{"date":"2018-03-08","open":25.155,"high":25.285,"low":25.065,"close":25.275,"adjusted_close":25.275,"volume":46013},{"date":"2018-03-07","open":24.965,"high":25.065,"low":24.74,"close":25.03,"adjusted_close":25.03,"volume":30537},{"date":"2018-03-06","open":25.225,"high":25.34,"low":25.04,"close":25.065,"adjusted_close":25.065,"volume":31701},{"date":"2018-03-05","open":24.795,"high":25.01,"low":24.77,"close":25.01,"adjusted_close":25.01,"volume":57172},{"date":"2018-03-02","open":25.2,"high":25.2,"low":24.585,"close":24.77,"adjusted_close":24.77,"volume":48910},{"date":"2018-03-01","open":25.535,"high":25.56,"low":25.35,"close":25.45,"adjusted_close":25.45,"volume":49219},{"date":"2018-02-28","open":25.48,"high":25.58,"low":25.4,"close":25.45,"adjusted_close":25.45,"volume":6311},{"date":"2018-02-27","open":25.685,"high":25.8,"low":25.62,"close":25.62,"adjusted_close":25.62,"volume":24648},{"date":"2018-02-26","open":25.86,"high":25.895,"low":25.825,"close":25.885,"adjusted_close":25.885,"volume":38767},{"date":"2018-02-23","open":25.675,"high":25.745,"low":25.59,"close":25.72,"adjusted_close":25.72,"volume":22681},{"date":"2018-02-22","open":25.4,"high":25.57,"low":25.3,"close":25.57,"adjusted_close":25.57,"volume":29432},{"date":"2018-02-21","open":25.445,"high":25.675,"low":25.43,"close":25.675,"adjusted_close":25.675,"volume":9477},{"date":"2018-02-20","open":25.22,"high":25.335,"low":25.1,"close":25.335,"adjusted_close":25.335,"volume":15573},{"date":"2018-02-19","open":25.315,"high":25.525,"low":25.31,"close":25.345,"adjusted_close":25.345,"volume":33222},{"date":"2018-02-16","open":25.495,"high":25.6,"low":25.385,"close":25.595,"adjusted_close":25.595,"volume":47401},{"date":"2018-02-15","open":25.145,"high":25.505,"low":25.145,"close":25.32,"adjusted_close":25.32,"volume":87070},{"date":"2018-02-14","open":24.855,"high":25,"low":24.6,"close":24.9,"adjusted_close":24.9,"volume":37552},{"date":"2018-02-13","open":24.635,"high":24.65,"low":24.49,"close":24.57,"adjusted_close":24.57,"volume":13209},{"date":"2018-02-12","open":24.435,"high":24.78,"low":24.435,"close":24.555,"adjusted_close":24.555,"volume":39017},{"date":"2018-02-09","open":24.3,"high":24.42,"low":24.075,"close":24.105,"adjusted_close":24.105,"volume":92287},{"date":"2018-02-08","open":24.865,"high":24.92,"low":24.37,"close":24.37,"adjusted_close":24.37,"volume":12185},{"date":"2018-02-07","open":24.675,"high":25.225,"low":24.615,"close":25.2,"adjusted_close":25.2,"volume":35457},{"date":"2018-02-06","open":25,"high":25.1,"low":24.36,"close":24.875,"adjusted_close":24.875,"volume":135251},{"date":"2018-02-05","open":25.32,"high":25.405,"low":25.15,"close":25.3,"adjusted_close":25.3,"volume":95260},{"date":"2018-02-02","open":25.785,"high":25.785,"low":25.4,"close":25.46,"adjusted_close":25.46,"volume":151411},{"date":"2018-02-01","open":26.205,"high":26.255,"low":25.89,"close":25.89,"adjusted_close":25.89,"volume":100096},{"date":"2018-01-31","open":26.215,"high":26.355,"low":26.18,"close":26.185,"adjusted_close":26.185,"volume":45125},{"date":"2018-01-30","open":26.265,"high":26.33,"low":25.975,"close":26.075,"adjusted_close":26.075,"volume":36203},{"date":"2018-01-29","open":26.69,"high":26.69,"low":26.53,"close":26.61,"adjusted_close":26.61,"volume":36157},{"date":"2018-01-26","open":26.5,"high":26.695,"low":26.5,"close":26.695,"adjusted_close":26.695,"volume":12885},{"date":"2018-01-25","open":26.44,"high":26.485,"low":26.215,"close":26.405,"adjusted_close":26.405,"volume":47109},{"date":"2018-01-24","open":26.485,"high":26.57,"low":26.395,"close":26.395,"adjusted_close":26.395,"volume":84549},{"date":"2018-01-23","open":26.55,"high":26.6,"low":26.375,"close":26.51,"adjusted_close":26.51,"volume":18452},{"date":"2018-01-22","open":26.35,"high":26.38,"low":26.29,"close":26.38,"adjusted_close":26.38,"volume":158054},{"date":"2018-01-19","open":26.14,"high":26.28,"low":26.115,"close":26.28,"adjusted_close":26.28,"volume":79865},{"date":"2018-01-18","open":26.185,"high":26.185,"low":26.09,"close":26.095,"adjusted_close":26.095,"volume":94687},{"date":"2018-01-17","open":25.925,"high":26.075,"low":25.925,"close":26.055,"adjusted_close":26.055,"volume":23774},{"date":"2018-01-16","open":25.965,"high":26.105,"low":25.935,"close":26.01,"adjusted_close":26.01,"volume":27654},{"date":"2018-01-15","open":25.87,"high":25.87,"low":25.71,"close":25.76,"adjusted_close":25.76,"volume":58484},{"date":"2018-01-12","open":26.05,"high":26.07,"low":25.9,"close":26.025,"adjusted_close":26.025,"volume":188136},{"date":"2018-01-11","open":26.1,"high":26.13,"low":25.9,"close":25.935,"adjusted_close":25.935,"volume":28485},{"date":"2018-01-10","open":26.18,"high":26.205,"low":25.93,"close":26.015,"adjusted_close":26.015,"volume":14324},{"date":"2018-01-09","open":26.3,"high":26.37,"low":26.23,"close":26.3,"adjusted_close":26.3,"volume":29561},{"date":"2018-01-08","open":26.215,"high":26.275,"low":26.115,"close":26.235,"adjusted_close":26.235,"volume":34835},{"date":"2018-01-05","open":25.875,"high":26.095,"low":25.855,"close":26.09,"adjusted_close":26.09,"volume":29220},{"date":"2018-01-04","open":26.125,"high":26.125,"low":25.74,"close":25.825,"adjusted_close":25.825,"volume":71467},{"date":"2018-01-03","open":25.62,"high":25.81,"low":25.6,"close":25.79,"adjusted_close":25.79,"volume":70123},{"date":"2018-01-02","open":25.315,"high":25.455,"low":25.255,"close":25.42,"adjusted_close":25.42,"volume":67051},{"date":"2017-12-29","open":25.27,"high":25.27,"low":25.125,"close":25.15,"adjusted_close":25.15,"volume":31626},{"date":"2017-12-28","open":25.26,"high":25.265,"low":25.17,"close":25.17,"adjusted_close":25.17,"volume":30598},{"date":"2017-12-27","open":24.55,"high":25.345,"low":24.55,"close":25.14,"adjusted_close":25.14,"volume":78330},{"date":"2017-12-22","open":24.985,"high":25.06,"low":24.95,"close":25.055,"adjusted_close":25.055,"volume":8795},{"date":"2017-12-21","open":24.745,"high":24.9,"low":24.7,"close":24.875,"adjusted_close":24.875,"volume":29716},{"date":"2017-12-20","open":24.845,"high":24.85,"low":24.66,"close":24.745,"adjusted_close":24.745,"volume":27143},{"date":"2017-12-19","open":24.93,"high":24.945,"low":24.755,"close":24.8,"adjusted_close":24.8,"volume":14500},{"date":"2017-12-18","open":24.825,"high":24.955,"low":24.75,"close":24.925,"adjusted_close":24.925,"volume":125343},{"date":"2017-12-15","open":24.595,"high":24.745,"low":24.495,"close":24.745,"adjusted_close":24.745,"volume":19663},{"date":"2017-12-14","open":24.655,"high":24.78,"low":24.62,"close":24.765,"adjusted_close":24.765,"volume":12165},{"date":"2017-12-13","open":24.745,"high":24.82,"low":24.665,"close":24.775,"adjusted_close":24.775,"volume":98820},{"date":"2017-12-12","open":24.565,"high":24.59,"low":24.505,"close":24.58,"adjusted_close":24.58,"volume":32801},{"date":"2017-12-11","open":24.635,"high":24.7,"low":24.615,"close":24.645,"adjusted_close":24.645,"volume":34468},{"date":"2017-12-08","open":24.53,"high":24.655,"low":24.53,"close":24.56,"adjusted_close":24.56,"volume":25434},{"date":"2017-12-07","open":24.25,"high":24.35,"low":24.135,"close":24.28,"adjusted_close":24.28,"volume":4418},{"date":"2017-12-06","open":24.3,"high":24.3,"low":24.105,"close":24.165,"adjusted_close":24.165,"volume":107924},{"date":"2017-12-05","open":24.5,"high":24.645,"low":24.435,"close":24.645,"adjusted_close":24.645,"volume":21890},{"date":"2017-12-04","open":24.575,"high":24.71,"low":24.48,"close":24.555,"adjusted_close":24.555,"volume":36250},{"date":"2017-12-01","open":24.5,"high":24.525,"low":24.275,"close":24.275,"adjusted_close":24.275,"volume":31950},{"date":"2017-11-30","open":24.73,"high":24.815,"low":24.555,"close":24.555,"adjusted_close":24.555,"volume":18893},{"date":"2017-11-29","open":25.12,"high":25.185,"low":24.835,"close":24.835,"adjusted_close":24.835,"volume":33916},{"date":"2017-11-28","open":24.99,"high":25.12,"low":24.99,"close":25.1,"adjusted_close":25.1,"volume":26554},{"date":"2017-11-27","open":24.895,"high":25,"low":24.85,"close":24.89,"adjusted_close":24.89,"volume":21968},{"date":"2017-11-24","open":25.28,"high":25.31,"low":25.135,"close":25.135,"adjusted_close":25.135,"volume":43399},{"date":"2017-11-23","open":25.24,"high":25.325,"low":25.22,"close":25.29,"adjusted_close":25.29,"volume":11592},{"date":"2017-11-22","open":25.525,"high":25.585,"low":25.425,"close":25.425,"adjusted_close":25.425,"volume":21390},{"date":"2017-11-21","open":25.2,"high":25.61,"low":25.2,"close":25.6,"adjusted_close":25.6,"volume":78549},{"date":"2017-11-20","open":25.115,"high":25.165,"low":24.98,"close":25.165,"adjusted_close":25.165,"volume":44666},{"date":"2017-11-17","open":24.9,"high":25.025,"low":24.825,"close":24.995,"adjusted_close":24.995,"volume":8650},{"date":"2017-11-16","open":24.655,"high":24.935,"low":24.655,"close":24.9,"adjusted_close":24.9,"volume":15959},{"date":"2017-11-15","open":24.5,"high":24.5,"low":24.25,"close":24.45,"adjusted_close":24.45,"volume":31337},{"date":"2017-11-14","open":24.92,"high":24.94,"low":24.615,"close":24.615,"adjusted_close":24.615,"volume":67081},{"date":"2017-11-13","open":25.05,"high":25.105,"low":24.875,"close":24.99,"adjusted_close":24.99,"volume":20269},{"date":"2017-11-10","open":25.235,"high":25.245,"low":25,"close":25.005,"adjusted_close":25.005,"volume":69977},{"date":"2017-11-09","open":25.395,"high":25.405,"low":25.12,"close":25.12,"adjusted_close":25.12,"volume":43653},{"date":"2017-11-08","open":25.36,"high":25.395,"low":25.3,"close":25.375,"adjusted_close":25.375,"volume":29684},{"date":"2017-11-07","open":25.48,"high":25.495,"low":25.31,"close":25.335,"adjusted_close":25.335,"volume":27643},{"date":"2017-11-06","open":25.2,"high":25.385,"low":25.17,"close":25.365,"adjusted_close":25.365,"volume":18584},{"date":"2017-11-03","open":25.18,"high":25.21,"low":25.03,"close":25.165,"adjusted_close":25.165,"volume":59566},{"date":"2017-11-02","open":25.17,"high":25.205,"low":25.07,"close":25.13,"adjusted_close":25.13,"volume":35265},{"date":"2017-11-01","open":25.22,"high":25.38,"low":25.215,"close":25.265,"adjusted_close":25.265,"volume":10131},{"date":"2017-10-31","open":24.96,"high":25.01,"low":24.925,"close":24.975,"adjusted_close":24.975,"volume":11441},{"date":"2017-10-30","open":24.975,"high":24.975,"low":24.8,"close":24.84,"adjusted_close":24.84,"volume":10417},{"date":"2017-10-27","open":24.72,"high":24.99,"low":24.695,"close":24.99,"adjusted_close":24.99,"volume":16972},{"date":"2017-10-26","open":24.375,"high":24.705,"low":24.365,"close":24.695,"adjusted_close":24.695,"volume":77266},{"date":"2017-10-25","open":24.62,"high":24.68,"low":24.35,"close":24.355,"adjusted_close":24.355,"volume":32090},{"date":"2017-10-24","open":24.61,"high":24.645,"low":24.57,"close":24.625,"adjusted_close":24.625,"volume":16762},{"date":"2017-10-23","open":24.715,"high":24.77,"low":24.62,"close":24.62,"adjusted_close":24.62,"volume":38321},{"date":"2017-10-20","open":24.6,"high":24.69,"low":24.6,"close":24.68,"adjusted_close":24.68,"volume":59467},{"date":"2017-10-19","open":24.63,"high":24.63,"low":24.37,"close":24.425,"adjusted_close":24.425,"volume":34264},{"date":"2017-10-18","open":24.845,"high":24.885,"low":24.78,"close":24.79,"adjusted_close":24.79,"volume":28751},{"date":"2017-10-17","open":24.91,"high":24.91,"low":24.76,"close":24.79,"adjusted_close":24.79,"volume":17572},{"date":"2017-10-16","open":24.88,"high":24.905,"low":24.815,"close":24.84,"adjusted_close":24.84,"volume":37047},{"date":"2017-10-13","open":24.615,"high":24.765,"low":24.615,"close":24.765,"adjusted_close":24.765,"volume":16208},{"date":"2017-10-12","open":24.495,"high":24.595,"low":24.49,"close":24.57,"adjusted_close":24.57,"volume":20174},{"date":"2017-10-11","open":24.45,"high":24.52,"low":24.385,"close":24.445,"adjusted_close":24.445,"volume":19475},{"date":"2017-10-10","open":24.405,"high":24.525,"low":24.38,"close":24.46,"adjusted_close":24.46,"volume":22054},{"date":"2017-10-09","open":24.41,"high":24.425,"low":24.325,"close":24.35,"adjusted_close":24.35,"volume":41348},{"date":"2017-10-06","open":24.58,"high":24.585,"low":24.34,"close":24.41,"adjusted_close":24.41,"volume":5935},{"date":"2017-10-05","open":24.335,"high":24.6,"low":24.31,"close":24.6,"adjusted_close":24.6,"volume":6242},{"date":"2017-10-04","open":24.34,"high":24.355,"low":24.255,"close":24.315,"adjusted_close":24.315,"volume":26134},{"date":"2017-10-03","open":24.465,"high":24.47,"low":24.12,"close":24.24,"adjusted_close":24.24,"volume":33367},{"date":"2017-10-02","open":24.31,"high":24.31,"low":23.92,"close":24.02,"adjusted_close":24.02,"volume":26640},{"date":"2017-09-29","open":23.645,"high":23.78,"low":23.635,"close":23.755,"adjusted_close":23.755,"volume":72293},{"date":"2017-09-28","open":23.62,"high":23.62,"low":23.48,"close":23.535,"adjusted_close":23.535,"volume":27763},{"date":"2017-09-27","open":23.775,"high":23.845,"low":23.64,"close":23.645,"adjusted_close":23.645,"volume":19596},{"date":"2017-09-26","open":23.66,"high":23.835,"low":23.63,"close":23.755,"adjusted_close":23.755,"volume":59622},{"date":"2017-09-25","open":23.91,"high":23.91,"low":23.615,"close":23.665,"adjusted_close":23.665,"volume":13345},{"date":"2017-09-22","open":23.91,"high":23.91,"low":23.81,"close":23.84,"adjusted_close":23.84,"volume":17779},{"date":"2017-09-21","open":24.235,"high":24.245,"low":24.1,"close":24.1,"adjusted_close":24.1,"volume":14627},{"date":"2017-09-20","open":24.03,"high":24.08,"low":24.005,"close":24.03,"adjusted_close":24.03,"volume":18174},{"date":"2017-09-19","open":24.01,"high":24.06,"low":23.98,"close":24.025,"adjusted_close":24.025,"volume":21305},{"date":"2017-09-18","open":24.26,"high":24.28,"low":24.125,"close":24.125,"adjusted_close":24.125,"volume":24892},{"date":"2017-09-15","open":23.99,"high":23.995,"low":23.875,"close":23.925,"adjusted_close":23.925,"volume":45335},{"date":"2017-09-14","open":23.995,"high":24.045,"low":23.885,"close":24.035,"adjusted_close":24.035,"volume":26170},{"date":"2017-09-13","open":23.825,"high":23.935,"low":23.775,"close":23.935,"adjusted_close":23.935,"volume":22551},{"date":"2017-09-12","open":23.9,"high":23.975,"low":23.875,"close":23.925,"adjusted_close":23.925,"volume":19555},{"date":"2017-09-11","open":23.64,"high":23.855,"low":23.64,"close":23.85,"adjusted_close":23.85,"volume":28282},{"date":"2017-09-08","open":23.565,"high":23.585,"low":23.495,"close":23.495,"adjusted_close":23.495,"volume":89419},{"date":"2017-09-07","open":23.61,"high":23.7,"low":23.54,"close":23.605,"adjusted_close":23.605,"volume":16895},{"date":"2017-09-06","open":23.5,"high":23.625,"low":23.475,"close":23.56,"adjusted_close":23.56,"volume":21390},{"date":"2017-09-05","open":23.635,"high":23.7,"low":23.575,"close":23.59,"adjusted_close":23.59,"volume":11855},{"date":"2017-09-04","open":23.595,"high":23.65,"low":23.545,"close":23.615,"adjusted_close":23.615,"volume":8625},{"date":"2017-09-01","open":23.745,"high":23.905,"low":23.695,"close":23.875,"adjusted_close":23.875,"volume":43240},{"date":"2017-08-31","open":23.595,"high":23.77,"low":23.585,"close":23.68,"adjusted_close":23.68,"volume":25652},{"date":"2017-08-30","open":23.515,"high":23.58,"low":23.5,"close":23.55,"adjusted_close":23.55,"volume":57461},{"date":"2017-08-29","open":23.2,"high":23.31,"low":23.02,"close":23.275,"adjusted_close":23.275,"volume":30847},{"date":"2017-08-28","open":23.555,"high":23.64,"low":23.445,"close":23.485,"adjusted_close":23.485,"volume":3870},{"date":"2017-08-25","open":23.8,"high":23.88,"low":23.68,"close":23.695,"adjusted_close":23.695,"volume":26997},{"date":"2017-08-24","open":23.655,"high":23.785,"low":23.655,"close":23.705,"adjusted_close":23.705,"volume":21084},{"date":"2017-08-23","open":23.605,"high":23.605,"low":23.52,"close":23.6,"adjusted_close":23.6,"volume":13939},{"date":"2017-08-22","open":23.465,"high":23.65,"low":23.455,"close":23.635,"adjusted_close":23.635,"volume":22946},{"date":"2017-08-21","open":23.405,"high":23.405,"low":23.265,"close":23.29,"adjusted_close":23.29,"volume":3430},{"date":"2017-08-18","open":23.23,"high":23.385,"low":23.23,"close":23.385,"adjusted_close":23.385,"volume":7557},{"date":"2017-08-17","open":23.435,"high":23.575,"low":23.365,"close":23.38,"adjusted_close":23.38,"volume":32331},{"date":"2017-08-16","open":23.23,"high":23.475,"low":23.23,"close":23.455,"adjusted_close":23.455,"volume":28771},{"date":"2017-08-14","open":22.92,"high":23.165,"low":22.92,"close":23.165,"adjusted_close":23.165,"volume":43794},{"date":"2017-08-11","open":23,"high":23,"low":22.7,"close":22.81,"adjusted_close":22.81,"volume":62643},{"date":"2017-08-10","open":23.345,"high":23.365,"low":23.06,"close":23.06,"adjusted_close":23.06,"volume":21181},{"date":"2017-08-09","open":23.565,"high":23.565,"low":23.39,"close":23.405,"adjusted_close":23.405,"volume":25664},{"date":"2017-08-08","open":23.58,"high":23.78,"low":23.55,"close":23.78,"adjusted_close":23.78,"volume":7031},{"date":"2017-08-07","open":23.47,"high":23.535,"low":23.405,"close":23.525,"adjusted_close":23.525,"volume":30656},{"date":"2017-08-04","open":23.21,"high":23.43,"low":23.21,"close":23.425,"adjusted_close":23.425,"volume":19078},{"date":"2017-08-03","open":23.175,"high":23.225,"low":23.1,"close":23.115,"adjusted_close":23.115,"volume":18102},{"date":"2017-08-02","open":23.37,"high":23.37,"low":23.21,"close":23.225,"adjusted_close":23.225,"volume":29718},{"date":"2017-08-01","open":23.085,"high":23.42,"low":23.085,"close":23.365,"adjusted_close":23.365,"volume":43218},{"date":"2017-07-31","open":23.47,"high":23.515,"low":23.295,"close":23.3,"adjusted_close":23.3,"volume":36910},{"date":"2017-07-28","open":23.48,"high":23.48,"low":23.3,"close":23.335,"adjusted_close":23.335,"volume":36236},{"date":"2017-07-27","open":23.66,"high":23.705,"low":23.64,"close":23.695,"adjusted_close":23.695,"volume":2281},{"date":"2017-07-26","open":23.595,"high":23.645,"low":23.57,"close":23.6,"adjusted_close":23.6,"volume":12948},{"date":"2017-07-25","open":23.57,"high":23.6,"low":23.49,"close":23.55,"adjusted_close":23.55,"volume":6793},{"date":"2017-07-24","open":23.525,"high":23.635,"low":23.525,"close":23.54,"adjusted_close":23.54,"volume":24561},{"date":"2017-07-21","open":23.53,"high":23.595,"low":23.45,"close":23.465,"adjusted_close":23.465,"volume":34127},{"date":"2017-07-20","open":23.775,"high":23.83,"low":23.525,"close":23.525,"adjusted_close":23.525,"volume":29305},{"date":"2017-07-19","open":23.73,"high":23.85,"low":23.69,"close":23.805,"adjusted_close":23.805,"volume":95378},{"date":"2017-07-18","open":23.6,"high":23.63,"low":23.425,"close":23.48,"adjusted_close":23.48,"volume":14446},{"date":"2017-07-17","open":23.695,"high":23.745,"low":23.635,"close":23.64,"adjusted_close":23.64,"volume":25196},{"date":"2017-07-14","open":23.545,"high":23.735,"low":23.545,"close":23.71,"adjusted_close":23.71,"volume":71766},{"date":"2017-07-13","open":23.385,"high":23.62,"low":23.385,"close":23.6,"adjusted_close":23.6,"volume":34132},{"date":"2017-07-12","open":23,"high":23.425,"low":23,"close":23.405,"adjusted_close":23.405,"volume":19815},{"date":"2017-07-11","open":23.085,"high":23.085,"low":22.925,"close":22.925,"adjusted_close":22.925,"volume":9901},{"date":"2017-07-10","open":22.825,"high":22.945,"low":22.775,"close":22.93,"adjusted_close":22.93,"volume":29006},{"date":"2017-07-07","open":22.72,"high":22.79,"low":22.64,"close":22.705,"adjusted_close":22.705,"volume":25375},{"date":"2017-07-06","open":22.955,"high":22.985,"low":22.675,"close":22.7,"adjusted_close":22.7,"volume":44718},{"date":"2017-07-05","open":22.975,"high":23.04,"low":22.895,"close":22.975,"adjusted_close":22.975,"volume":21800},{"date":"2017-07-04","open":22.875,"high":22.96,"low":22.845,"close":22.95,"adjusted_close":22.95,"volume":52967},{"date":"2017-07-03","open":22.94,"high":23.1,"low":22.94,"close":23.05,"adjusted_close":23.05,"volume":62079},{"date":"2017-06-30","open":22.75,"high":22.915,"low":22.695,"close":22.855,"adjusted_close":22.855,"volume":202590},{"date":"2017-06-29","open":23.05,"high":23.05,"low":22.705,"close":22.72,"adjusted_close":22.72,"volume":44475},{"date":"2017-06-28","open":22.96,"high":23.065,"low":22.815,"close":23.035,"adjusted_close":23.035,"volume":25932},{"date":"2017-06-27","open":23.48,"high":23.48,"low":23.16,"close":23.2,"adjusted_close":23.2,"volume":16527},{"date":"2017-06-26","open":23.445,"high":23.55,"low":23.445,"close":23.47,"adjusted_close":23.47,"volume":23506},{"date":"2017-06-23","open":23.315,"high":23.345,"low":23.27,"close":23.32,"adjusted_close":23.32,"volume":17012},{"date":"2017-06-22","open":23.27,"high":23.365,"low":23.235,"close":23.35,"adjusted_close":23.35,"volume":34968},{"date":"2017-06-21","open":23.21,"high":23.31,"low":23.14,"close":23.245,"adjusted_close":23.245,"volume":42986},{"date":"2017-06-20","open":23.415,"high":23.415,"low":23.26,"close":23.265,"adjusted_close":23.265,"volume":52669},{"date":"2017-06-19","open":23.265,"high":23.4,"low":23.215,"close":23.375,"adjusted_close":23.375,"volume":48328},{"date":"2017-06-16","open":23.2,"high":23.2,"low":23,"close":23.02,"adjusted_close":23.02,"volume":84403},{"date":"2017-06-15","open":23.2,"high":23.2,"low":23.01,"close":23.105,"adjusted_close":23.105,"volume":58091},{"date":"2017-06-14","open":23.24,"high":23.305,"low":23.2,"close":23.23,"adjusted_close":23.23,"volume":18162},{"date":"2017-06-13","open":23.205,"high":23.265,"low":23.19,"close":23.205,"adjusted_close":23.205,"volume":18183},{"date":"2017-06-12","open":23.535,"high":23.535,"low":23.07,"close":23.165,"adjusted_close":23.165,"volume":25132},{"date":"2017-06-09","open":23.465,"high":23.54,"low":23.455,"close":23.49,"adjusted_close":23.49,"volume":15985},{"date":"2017-06-08","open":23.28,"high":23.445,"low":23.235,"close":23.375,"adjusted_close":23.375,"volume":35619},{"date":"2017-06-07","open":23.175,"high":23.29,"low":23.12,"close":23.14,"adjusted_close":23.14,"volume":36134},{"date":"2017-06-06","open":23.185,"high":23.24,"low":23.12,"close":23.165,"adjusted_close":23.165,"volume":22801},{"date":"2017-06-05","open":23.15,"high":23.29,"low":23.15,"close":23.215,"adjusted_close":23.215,"volume":25842},{"date":"2017-06-02","open":23.24,"high":23.24,"low":23.14,"close":23.16,"adjusted_close":23.16,"volume":15510},{"date":"2017-06-01","open":23.055,"high":23.135,"low":23.02,"close":23.13,"adjusted_close":23.13,"volume":35459},{"date":"2017-05-31","open":23.21,"high":23.22,"low":22.95,"close":22.95,"adjusted_close":22.95,"volume":11372},{"date":"2017-05-30","open":23.31,"high":23.33,"low":23.165,"close":23.2,"adjusted_close":23.2,"volume":61136},{"date":"2017-05-29","open":23.365,"high":23.365,"low":23.27,"close":23.305,"adjusted_close":23.305,"volume":18932},{"date":"2017-05-26","open":23.185,"high":23.365,"low":23.175,"close":23.33,"adjusted_close":23.33,"volume":23192},{"date":"2017-05-25","open":23.225,"high":23.26,"low":23.15,"close":23.19,"adjusted_close":23.19,"volume":52107},{"date":"2017-05-24","open":23.015,"high":23.115,"low":22.99,"close":23.11,"adjusted_close":23.11,"volume":45392},{"date":"2017-05-23","open":22.835,"high":22.99,"low":22.82,"close":22.97,"adjusted_close":22.97,"volume":23319},{"date":"2017-05-22","open":23.05,"high":23.095,"low":22.89,"close":22.96,"adjusted_close":22.96,"volume":59818},{"date":"2017-05-19","open":22.835,"high":23.01,"low":22.775,"close":23.01,"adjusted_close":23.01,"volume":40272},{"date":"2017-05-18","open":23,"high":23,"low":22.485,"close":22.745,"adjusted_close":22.745,"volume":90620},{"date":"2017-05-17","open":23.4,"high":23.445,"low":23.155,"close":23.155,"adjusted_close":23.155,"volume":138578},{"date":"2017-05-16","open":23.615,"high":23.615,"low":23.46,"close":23.535,"adjusted_close":23.535,"volume":23111},{"date":"2017-05-15","open":23.665,"high":23.73,"low":23.615,"close":23.695,"adjusted_close":23.695,"volume":56160},{"date":"2017-05-12","open":23.65,"high":23.67,"low":23.585,"close":23.635,"adjusted_close":23.635,"volume":54406},{"date":"2017-05-11","open":23.665,"high":23.71,"low":23.56,"close":23.62,"adjusted_close":23.62,"volume":58282},{"date":"2017-05-10","open":23.38,"high":23.595,"low":23.38,"close":23.59,"adjusted_close":23.59,"volume":64753},{"date":"2017-05-09","open":23.235,"high":23.52,"low":23.205,"close":23.505,"adjusted_close":23.505,"volume":114395},{"date":"2017-05-08","open":23.095,"high":23.215,"low":23.075,"close":23.155,"adjusted_close":23.155,"volume":62991},{"date":"2017-05-05","open":22.835,"high":22.945,"low":22.785,"close":22.9,"adjusted_close":22.9,"volume":18551},{"date":"2017-05-04","open":23.22,"high":23.22,"low":22.98,"close":22.985,"adjusted_close":22.985,"volume":33169},{"date":"2017-05-03","open":23.34,"high":23.345,"low":23.195,"close":23.21,"adjusted_close":23.21,"volume":97427},{"date":"2017-05-02","open":23.26,"high":23.355,"low":23.25,"close":23.355,"adjusted_close":23.355,"volume":48465},{"date":"2017-04-28","open":23.12,"high":23.14,"low":22.995,"close":23.1,"adjusted_close":23.1,"volume":27891},{"date":"2017-04-27","open":23.19,"high":23.205,"low":23.07,"close":23.11,"adjusted_close":23.11,"volume":366926},{"date":"2017-04-26","open":23.16,"high":23.245,"low":23.155,"close":23.245,"adjusted_close":23.245,"volume":8627},{"date":"2017-04-25","open":23.18,"high":23.235,"low":23.125,"close":23.125,"adjusted_close":23.125,"volume":32879},{"date":"2017-04-24","open":23.09,"high":23.115,"low":23.025,"close":23.07,"adjusted_close":23.07,"volume":103692},{"date":"2017-04-21","open":23.075,"high":23.15,"low":23.075,"close":23.12,"adjusted_close":23.12,"volume":54786},{"date":"2017-04-20","open":22.895,"high":22.985,"low":22.875,"close":22.925,"adjusted_close":22.925,"volume":49706},{"date":"2017-04-19","open":22.9,"high":22.975,"low":22.87,"close":22.925,"adjusted_close":22.925,"volume":60979},{"date":"2017-04-18","open":23.145,"high":23.21,"low":22.975,"close":23.04,"adjusted_close":23.04,"volume":35857},{"date":"2017-04-13","open":23.28,"high":23.385,"low":23.24,"close":23.35,"adjusted_close":23.35,"volume":15720},{"date":"2017-04-12","open":23.29,"high":23.345,"low":23.185,"close":23.185,"adjusted_close":23.185,"volume":25365},{"date":"2017-04-11","open":23.14,"high":23.265,"low":23.015,"close":23.055,"adjusted_close":23.055,"volume":36405},{"date":"2017-04-10","open":23.31,"high":23.32,"low":23.225,"close":23.23,"adjusted_close":23.23,"volume":63719},{"date":"2017-04-07","open":23.145,"high":23.355,"low":23.145,"close":23.355,"adjusted_close":23.355,"volume":17369},{"date":"2017-04-06","open":23.18,"high":23.315,"low":23.155,"close":23.305,"adjusted_close":23.305,"volume":21293},{"date":"2017-04-05","open":23.39,"high":23.5,"low":23.36,"close":23.4,"adjusted_close":23.4,"volume":52963},{"date":"2017-04-04","open":23.285,"high":23.37,"low":23.245,"close":23.37,"adjusted_close":23.37,"volume":71961},{"date":"2017-04-03","open":23.265,"high":23.345,"low":23.23,"close":23.28,"adjusted_close":23.28,"volume":95775},{"date":"2017-03-31","open":23.145,"high":23.19,"low":23.085,"close":23.115,"adjusted_close":23.115,"volume":59175},{"date":"2017-03-30","open":23.155,"high":23.285,"low":23.12,"close":23.285,"adjusted_close":23.285,"volume":22224},{"date":"2017-03-29","open":23.025,"high":23.25,"low":22.995,"close":23.225,"adjusted_close":23.225,"volume":56148},{"date":"2017-03-28","open":22.87,"high":23.01,"low":22.865,"close":23.01,"adjusted_close":23.01,"volume":17686},{"date":"2017-03-27","open":22.825,"high":22.9,"low":22.725,"close":22.875,"adjusted_close":22.875,"volume":67962},{"date":"2017-03-24","open":23.035,"high":23.14,"low":23,"close":23.125,"adjusted_close":23.125,"volume":28320},{"date":"2017-03-23","open":23.015,"high":23.13,"low":23,"close":23.115,"adjusted_close":23.115,"volume":65404},{"date":"2017-03-22","open":22.875,"high":23.06,"low":22.865,"close":23.035,"adjusted_close":23.035,"volume":80292},{"date":"2017-03-21","open":23.24,"high":23.315,"low":22.985,"close":22.995,"adjusted_close":22.995,"volume":28099},{"date":"2017-03-20","open":23.1,"high":23.375,"low":23.1,"close":23.365,"adjusted_close":23.365,"volume":95669},{"date":"2017-03-17","open":22.97,"high":23.145,"low":22.97,"close":23.055,"adjusted_close":23.055,"volume":22881},{"date":"2017-03-16","open":23.02,"high":23.18,"low":23.02,"close":23.105,"adjusted_close":23.105,"volume":20507},{"date":"2017-03-15","open":22.745,"high":22.8,"low":22.735,"close":22.795,"adjusted_close":22.795,"volume":69380},{"date":"2017-03-14","open":22.735,"high":22.75,"low":22.595,"close":22.67,"adjusted_close":22.67,"volume":24867},{"date":"2017-03-13","open":22.525,"high":22.67,"low":22.295,"close":22.66,"adjusted_close":22.66,"volume":187355},{"date":"2017-03-10","open":22.415,"high":22.445,"low":22.31,"close":22.315,"adjusted_close":22.315,"volume":153443},{"date":"2017-03-09","open":22.545,"high":22.545,"low":22.33,"close":22.35,"adjusted_close":22.35,"volume":101829},{"date":"2017-03-08","open":22.785,"high":22.8,"low":22.69,"close":22.7,"adjusted_close":22.7,"volume":78289},{"date":"2017-03-07","open":22.68,"high":22.8,"low":22.68,"close":22.735,"adjusted_close":22.735,"volume":36754},{"date":"2017-03-06","open":22.57,"high":22.71,"low":22.525,"close":22.615,"adjusted_close":22.615,"volume":35654},{"date":"2017-03-03","open":22.56,"high":22.68,"low":22.55,"close":22.63,"adjusted_close":22.63,"volume":78134},{"date":"2017-03-02","open":22.885,"high":22.89,"low":22.71,"close":22.74,"adjusted_close":22.74,"volume":32494},{"date":"2017-03-01","open":22.795,"high":22.905,"low":22.7,"close":22.86,"adjusted_close":22.86,"volume":151024},{"date":"2017-02-28","open":22.755,"high":22.765,"low":22.57,"close":22.6,"adjusted_close":22.6,"volume":67376},{"date":"2017-02-27","open":22.835,"high":22.85,"low":22.71,"close":22.72,"adjusted_close":22.72,"volume":54271},{"date":"2017-02-24","open":23,"high":23.005,"low":22.74,"close":22.855,"adjusted_close":22.855,"volume":60522},{"date":"2017-02-23","open":23.14,"high":23.215,"low":23.07,"close":23.09,"adjusted_close":23.09,"volume":34698},{"date":"2017-02-22","open":23.205,"high":23.205,"low":23.095,"close":23.105,"adjusted_close":23.105,"volume":70428},{"date":"2017-02-21","open":22.865,"high":23.07,"low":22.865,"close":23.025,"adjusted_close":23.025,"volume":11645},{"date":"2017-02-20","open":22.78,"high":22.795,"low":22.705,"close":22.785,"adjusted_close":22.785,"volume":46436},{"date":"2017-02-17","open":22.63,"high":22.635,"low":22.505,"close":22.58,"adjusted_close":22.58,"volume":19697},{"date":"2017-02-16","open":22.845,"high":22.845,"low":22.66,"close":22.675,"adjusted_close":22.675,"volume":43804},{"date":"2017-02-15","open":22.855,"high":22.9,"low":22.815,"close":22.85,"adjusted_close":22.85,"volume":147962},{"date":"2017-02-14","open":22.725,"high":22.725,"low":22.585,"close":22.63,"adjusted_close":22.63,"volume":77449},{"date":"2017-02-13","open":22.495,"high":22.66,"low":22.475,"close":22.66,"adjusted_close":22.66,"volume":35008},{"date":"2017-02-10","open":22.35,"high":22.495,"low":22.335,"close":22.475,"adjusted_close":22.475,"volume":100128},{"date":"2017-02-09","open":22.205,"high":22.32,"low":22.155,"close":22.32,"adjusted_close":22.32,"volume":16114},{"date":"2017-02-08","open":22.105,"high":22.155,"low":21.995,"close":22.095,"adjusted_close":22.095,"volume":17630},{"date":"2017-02-07","open":22.015,"high":22.095,"low":21.985,"close":21.985,"adjusted_close":21.985,"volume":49565},{"date":"2017-02-06","open":22.05,"high":22.11,"low":22,"close":22.025,"adjusted_close":22.025,"volume":25189},{"date":"2017-02-03","open":21.81,"high":21.965,"low":21.795,"close":21.945,"adjusted_close":21.945,"volume":21794},{"date":"2017-02-02","open":21.655,"high":21.77,"low":21.65,"close":21.75,"adjusted_close":21.75,"volume":47580},{"date":"2017-02-01","open":21.7,"high":21.85,"low":21.675,"close":21.75,"adjusted_close":21.75,"volume":85832},{"date":"2017-01-31","open":21.79,"high":21.79,"low":21.6,"close":21.605,"adjusted_close":21.605,"volume":42134},{"date":"2017-01-30","open":21.92,"high":21.92,"low":21.745,"close":21.745,"adjusted_close":21.745,"volume":453489},{"date":"2017-01-27","open":21.955,"high":21.96,"low":21.88,"close":21.91,"adjusted_close":21.91,"volume":56613},{"date":"2017-01-26","open":22.03,"high":22.04,"low":21.95,"close":21.98,"adjusted_close":21.98,"volume":127570},{"date":"2017-01-25","open":21.83,"high":21.88,"low":21.74,"close":21.875,"adjusted_close":21.875,"volume":178622},{"date":"2017-01-24","open":21.54,"high":21.73,"low":21.525,"close":21.68,"adjusted_close":21.68,"volume":229844},{"date":"2017-01-23","open":21.35,"high":21.5,"low":21.35,"close":21.48,"adjusted_close":21.48,"volume":69930},{"date":"2017-01-20","open":21.41,"high":21.43,"low":21.355,"close":21.355,"adjusted_close":21.355,"volume":6443},{"date":"2017-01-19","open":21.49,"high":21.555,"low":21.395,"close":21.44,"adjusted_close":21.44,"volume":138234},{"date":"2017-01-18","open":21.505,"high":21.57,"low":21.46,"close":21.5,"adjusted_close":21.5,"volume":13446},{"date":"2017-01-17","open":21.485,"high":21.515,"low":21.415,"close":21.44,"adjusted_close":21.44,"volume":142615},{"date":"2017-01-16","open":21.465,"high":21.545,"low":21.46,"close":21.51,"adjusted_close":21.51,"volume":87799},{"date":"2017-01-13","open":21.585,"high":21.62,"low":21.51,"close":21.62,"adjusted_close":21.62,"volume":76333},{"date":"2017-01-12","open":21.55,"high":21.615,"low":21.485,"close":21.5,"adjusted_close":21.5,"volume":44309},{"date":"2017-01-11","open":21.525,"high":21.63,"low":21.485,"close":21.57,"adjusted_close":21.57,"volume":85648},{"date":"2017-01-10","open":21.305,"high":21.465,"low":21.265,"close":21.465,"adjusted_close":21.465,"volume":8630},{"date":"2017-01-09","open":21.32,"high":21.365,"low":21.31,"close":21.325,"adjusted_close":21.325,"volume":83195},{"date":"2017-01-06","open":21.32,"high":21.365,"low":21.27,"close":21.34,"adjusted_close":21.34,"volume":84192},{"date":"2017-01-05","open":21.3,"high":21.425,"low":21.235,"close":21.305,"adjusted_close":21.305,"volume":112965},{"date":"2017-01-04","open":21.365,"high":21.38,"low":21.3,"close":21.32,"adjusted_close":21.32,"volume":22012},{"date":"2017-01-03","open":21.135,"high":21.49,"low":21.135,"close":21.26,"adjusted_close":21.26,"volume":78251},{"date":"2017-01-02","open":20.875,"high":21.05,"low":20.875,"close":20.995,"adjusted_close":20.995,"volume":48603},{"date":"2016-12-30","open":21.05,"high":21.095,"low":20.8,"close":20.81,"adjusted_close":20.81,"volume":141248},{"date":"2016-12-29","open":20.975,"high":21.035,"low":20.93,"close":21.015,"adjusted_close":21.015,"volume":87747},{"date":"2016-12-28","open":20.855,"high":20.965,"low":20.8,"close":20.915,"adjusted_close":20.915,"volume":81830},{"date":"2016-12-27","open":20.61,"high":20.705,"low":20.585,"close":20.7,"adjusted_close":20.7,"volume":20516},{"date":"2016-12-23","open":20.59,"high":20.635,"low":20.51,"close":20.58,"adjusted_close":20.58,"volume":69731},{"date":"2016-12-22","open":20.7,"high":20.705,"low":20.4,"close":20.42,"adjusted_close":20.42,"volume":87101},{"date":"2016-12-21","open":21.375,"high":21.375,"low":20.79,"close":20.84,"adjusted_close":20.84,"volume":89680},{"date":"2016-12-20","open":20.83,"high":21,"low":20.83,"close":20.92,"adjusted_close":20.92,"volume":63292},{"date":"2016-12-19","open":20.86,"high":20.955,"low":20.845,"close":20.845,"adjusted_close":20.845,"volume":143105},{"date":"2016-12-16","open":20.96,"high":21.045,"low":20.89,"close":20.89,"adjusted_close":20.89,"volume":69586},{"date":"2016-12-15","open":20.92,"high":21.05,"low":20.845,"close":21.02,"adjusted_close":21.02,"volume":67307},{"date":"2016-12-14","open":20.99,"high":21.04,"low":20.905,"close":20.95,"adjusted_close":20.95,"volume":169778},{"date":"2016-12-13","open":21.035,"high":21.125,"low":21.035,"close":21.055,"adjusted_close":21.055,"volume":23511},{"date":"2016-12-12","open":21.05,"high":21.075,"low":20.955,"close":20.99,"adjusted_close":20.99,"volume":90697},{"date":"2016-12-09","open":21.055,"high":21.3,"low":21.055,"close":21.26,"adjusted_close":21.26,"volume":109489},{"date":"2016-12-08","open":20.84,"high":21.09,"low":20.705,"close":21.08,"adjusted_close":21.08,"volume":47445},{"date":"2016-12-07","open":20.525,"high":20.71,"low":20.525,"close":20.67,"adjusted_close":20.67,"volume":27534},{"date":"2016-12-06","open":20.4,"high":20.535,"low":20.37,"close":20.5,"adjusted_close":20.5,"volume":20207},{"date":"2016-12-05","open":20.47,"high":20.545,"low":20.36,"close":20.43,"adjusted_close":20.43,"volume":81954},{"date":"2016-12-02","open":20.36,"high":20.49,"low":20.315,"close":20.465,"adjusted_close":20.465,"volume":59998},{"date":"2016-12-01","open":20.75,"high":20.755,"low":20.59,"close":20.59,"adjusted_close":20.59,"volume":50722},{"date":"2016-11-30","open":20.675,"high":20.87,"low":20.655,"close":20.835,"adjusted_close":20.835,"volume":24359},{"date":"2016-11-29","open":20.725,"high":20.73,"low":20.625,"close":20.69,"adjusted_close":20.69,"volume":37523},{"date":"2016-11-28","open":20.63,"high":20.745,"low":20.525,"close":20.715,"adjusted_close":20.715,"volume":26890},{"date":"2016-11-25","open":20.85,"high":20.85,"low":20.25,"close":20.605,"adjusted_close":20.605,"volume":81323},{"date":"2016-11-24","open":20.625,"high":20.625,"low":20.525,"close":20.54,"adjusted_close":20.54,"volume":25398},{"date":"2016-11-23","open":20.615,"high":20.645,"low":20.48,"close":20.51,"adjusted_close":20.51,"volume":142661},{"date":"2016-11-22","open":20.55,"high":20.63,"low":20.545,"close":20.545,"adjusted_close":20.545,"volume":24363},{"date":"2016-11-21","open":20.24,"high":20.365,"low":20.2,"close":20.345,"adjusted_close":20.345,"volume":42951},{"date":"2016-11-18","open":20.205,"high":20.36,"low":20.155,"close":20.26,"adjusted_close":20.26,"volume":21383},{"date":"2016-11-17","open":20.135,"high":20.295,"low":20.07,"close":20.295,"adjusted_close":20.295,"volume":9306},{"date":"2016-11-16","open":20.22,"high":20.22,"low":19.91,"close":20.09,"adjusted_close":20.09,"volume":441198},{"date":"2016-11-15","open":21,"high":21,"low":19.855,"close":20.095,"adjusted_close":20.095,"volume":47665},{"date":"2016-11-14","open":19.525,"high":19.995,"low":19.525,"close":19.825,"adjusted_close":19.825,"volume":135448},{"date":"2016-11-11","open":20.01,"high":20.01,"low":19.515,"close":19.68,"adjusted_close":19.68,"volume":127679},{"date":"2016-11-10","open":20.86,"high":20.91,"low":20.01,"close":20.21,"adjusted_close":20.21,"volume":136525},{"date":"2016-11-09","open":20.61,"high":20.66,"low":20.055,"close":20.66,"adjusted_close":20.66,"volume":226492},{"date":"2016-11-08","open":20.805,"high":20.97,"low":20.785,"close":20.94,"adjusted_close":20.94,"volume":55696},{"date":"2016-11-07","open":20.62,"high":20.83,"low":20.575,"close":20.83,"adjusted_close":20.83,"volume":214685},{"date":"2016-11-04","open":20.21,"high":20.265,"low":20.115,"close":20.19,"adjusted_close":20.19,"volume":156101},{"date":"2016-11-03","open":20.1,"high":20.51,"low":20.1,"close":20.37,"adjusted_close":20.37,"volume":16027},{"date":"2016-11-02","open":20.61,"high":20.61,"low":20.37,"close":20.37,"adjusted_close":20.37,"volume":44769},{"date":"2016-11-01","open":21.07,"high":21.1,"low":20.67,"close":20.67,"adjusted_close":20.67,"volume":7613},{"date":"2016-10-31","open":20.995,"high":21.105,"low":20.985,"close":21.105,"adjusted_close":21.105,"volume":5243},{"date":"2016-10-28","open":21.06,"high":21.15,"low":21.03,"close":21.125,"adjusted_close":21.125,"volume":21765},{"date":"2016-10-27","open":21.2,"high":21.275,"low":21.12,"close":21.22,"adjusted_close":21.22,"volume":113881},{"date":"2016-10-26","open":21.5,"high":21.5,"low":21.235,"close":21.335,"adjusted_close":21.335,"volume":12067},{"date":"2016-10-25","open":21.535,"high":21.605,"low":21.51,"close":21.515,"adjusted_close":21.515,"volume":22640},{"date":"2016-10-24","open":21.55,"high":21.6,"low":21.5,"close":21.5,"adjusted_close":21.5,"volume":48311},{"date":"2016-10-21","open":21.34,"high":21.44,"low":21.255,"close":21.44,"adjusted_close":21.44,"volume":15946},{"date":"2016-10-20","open":21.835,"high":21.835,"low":21.11,"close":21.335,"adjusted_close":21.335,"volume":6744},{"date":"2016-10-19","open":21.17,"high":21.325,"low":21.17,"close":21.31,"adjusted_close":21.31,"volume":6158},{"date":"2016-10-18","open":21,"high":21.185,"low":21,"close":21.175,"adjusted_close":21.175,"volume":16514},{"date":"2016-10-17","open":20.735,"high":20.88,"low":20.715,"close":20.84,"adjusted_close":20.84,"volume":65963},{"date":"2016-10-14","open":20.795,"high":20.95,"low":20.78,"close":20.87,"adjusted_close":20.87,"volume":4130},{"date":"2016-10-13","open":20.765,"high":20.765,"low":20.49,"close":20.62,"adjusted_close":20.62,"volume":10612},{"date":"2016-10-12","open":20.905,"high":20.97,"low":20.845,"close":20.96,"adjusted_close":20.96,"volume":56944},{"date":"2016-10-11","open":20.905,"high":20.945,"low":20.87,"close":20.89,"adjusted_close":20.89,"volume":7831},{"date":"2016-10-10","open":21,"high":21.235,"low":20.945,"close":21.235,"adjusted_close":21.235,"volume":15326},{"date":"2016-10-07","open":21.015,"high":21.03,"low":20.915,"close":20.96,"adjusted_close":20.96,"volume":84101},{"date":"2016-10-06","open":21,"high":21.005,"low":20.87,"close":20.945,"adjusted_close":20.945,"volume":12935},{"date":"2016-10-05","open":20.8,"high":20.93,"low":20.765,"close":20.93,"adjusted_close":20.93,"volume":12418},{"date":"2016-10-04","open":20.935,"high":21.02,"low":20.935,"close":20.985,"adjusted_close":20.985,"volume":9910},{"date":"2016-10-03","open":20.725,"high":20.845,"low":20.695,"close":20.81,"adjusted_close":20.81,"volume":18150},{"date":"2016-09-30","open":20.62,"high":20.79,"low":20.565,"close":20.745,"adjusted_close":20.745,"volume":10773},{"date":"2016-09-29","open":20.925,"high":20.925,"low":20.765,"close":20.79,"adjusted_close":20.79,"volume":36818},{"date":"2016-09-28","open":20.87,"high":20.895,"low":20.735,"close":20.78,"adjusted_close":20.78,"volume":41217},{"date":"2016-09-27","open":20.775,"high":20.825,"low":20.665,"close":20.72,"adjusted_close":20.72,"volume":14506},{"date":"2016-09-26","open":20.65,"high":20.65,"low":20.54,"close":20.54,"adjusted_close":20.54,"volume":9074},{"date":"2016-09-23","open":21.005,"high":21.005,"low":20.92,"close":20.955,"adjusted_close":20.955,"volume":90421},{"date":"2016-09-22","open":20.835,"high":21.105,"low":20.835,"close":21.035,"adjusted_close":21.035,"volume":11276},{"date":"2016-09-21","open":20.77,"high":20.815,"low":20.7,"close":20.75,"adjusted_close":20.75,"volume":56397},{"date":"2016-09-20","open":20.49,"high":20.62,"low":20.485,"close":20.565,"adjusted_close":20.565,"volume":103463},{"date":"2016-09-19","open":20.58,"high":20.645,"low":20.54,"close":20.645,"adjusted_close":20.645,"volume":21926},{"date":"2016-09-16","open":20.365,"high":20.38,"low":20.21,"close":20.285,"adjusted_close":20.285,"volume":77377},{"date":"2016-09-15","open":20.045,"high":20.29,"low":20.045,"close":20.29,"adjusted_close":20.29,"volume":192660},{"date":"2016-09-14","open":20.085,"high":20.155,"low":20.08,"close":20.08,"adjusted_close":20.08,"volume":29245},{"date":"2016-09-13","open":20.22,"high":20.26,"low":19.99,"close":20.02,"adjusted_close":20.02,"volume":62338},{"date":"2016-09-12","open":20.165,"high":20.28,"low":19.975,"close":20.28,"adjusted_close":20.28,"volume":31540},{"date":"2016-09-09","open":20.84,"high":20.84,"low":20.515,"close":20.535,"adjusted_close":20.535,"volume":33086},{"date":"2016-09-08","open":20.98,"high":20.99,"low":20.84,"close":20.99,"adjusted_close":20.99,"volume":45201},{"date":"2016-09-07","open":21.06,"high":21.06,"low":20.97,"close":20.97,"adjusted_close":20.97,"volume":7444},{"date":"2016-09-06","open":20.98,"high":21.035,"low":20.94,"close":20.98,"adjusted_close":20.98,"volume":47544},{"date":"2016-09-05","open":20.895,"high":20.93,"low":20.87,"close":20.915,"adjusted_close":20.915,"volume":13730},{"date":"2016-09-02","open":20.385,"high":20.735,"low":20.385,"close":20.735,"adjusted_close":20.735,"volume":10407},{"date":"2016-09-01","open":20.44,"high":20.46,"low":20.28,"close":20.28,"adjusted_close":20.28,"volume":8250},{"date":"2016-08-31","open":20.55,"high":20.57,"low":20.38,"close":20.415,"adjusted_close":20.415,"volume":7347},{"date":"2016-08-30","open":20.56,"high":20.65,"low":20.53,"close":20.56,"adjusted_close":20.56,"volume":7489},{"date":"2016-08-29","open":20.295,"high":20.475,"low":20.295,"close":20.46,"adjusted_close":20.46,"volume":15022},{"date":"2016-08-26","open":20.335,"high":20.62,"low":20.31,"close":20.62,"adjusted_close":20.62,"volume":5400},{"date":"2016-08-25","open":20.33,"high":20.345,"low":20.29,"close":20.345,"adjusted_close":20.345,"volume":553},{"date":"2016-08-24","open":20.255,"high":20.35,"low":20.255,"close":20.345,"adjusted_close":20.345,"volume":10379},{"date":"2016-08-23","open":20.365,"high":20.465,"low":20.365,"close":20.45,"adjusted_close":20.45,"volume":10727},{"date":"2016-08-22","open":20.4,"high":20.435,"low":20.275,"close":20.275,"adjusted_close":20.275,"volume":5261},{"date":"2016-08-19","open":20.5,"high":20.505,"low":20.39,"close":20.5,"adjusted_close":20.5,"volume":9196},{"date":"2016-08-18","open":20.68,"high":20.68,"low":20.585,"close":20.625,"adjusted_close":20.625,"volume":3380},{"date":"2016-08-17","open":20.625,"high":20.625,"low":20.425,"close":20.425,"adjusted_close":20.425,"volume":10682},{"date":"2016-08-16","open":20.805,"high":20.84,"low":20.695,"close":20.695,"adjusted_close":20.695,"volume":24132},{"date":"2016-08-12","open":20.815,"high":20.815,"low":20.7,"close":20.78,"adjusted_close":20.78,"volume":29568},{"date":"2016-08-11","open":20.635,"high":20.765,"low":20.615,"close":20.765,"adjusted_close":20.765,"volume":5433},{"date":"2016-08-10","open":20.625,"high":20.69,"low":20.56,"close":20.575,"adjusted_close":20.575,"volume":12278},{"date":"2016-08-09","open":20.665,"high":20.78,"low":20.665,"close":20.78,"adjusted_close":20.78,"volume":10989},{"date":"2016-08-08","open":20.595,"high":20.63,"low":20.57,"close":20.63,"adjusted_close":20.63,"volume":47436},{"date":"2016-08-05","open":20.275,"high":20.46,"low":20.275,"close":20.42,"adjusted_close":20.42,"volume":29611},{"date":"2016-08-04","open":20.025,"high":20.17,"low":19.99,"close":20.17,"adjusted_close":20.17,"volume":29653},{"date":"2016-08-03","open":19.775,"high":19.91,"low":19.735,"close":19.895,"adjusted_close":19.895,"volume":11631},{"date":"2016-08-02","open":19.98,"high":19.985,"low":19.835,"close":19.835,"adjusted_close":19.835,"volume":243930},{"date":"2016-08-01","open":20,"high":20.25,"low":20,"close":20.11,"adjusted_close":20.11,"volume":62923},{"date":"2016-07-29","open":20.06,"high":20.06,"low":19.95,"close":20.04,"adjusted_close":20.04,"volume":8315},{"date":"2016-07-28","open":20.14,"high":20.185,"low":20.035,"close":20.06,"adjusted_close":20.06,"volume":16489},{"date":"2016-07-27","open":20.24,"high":20.325,"low":20.235,"close":20.255,"adjusted_close":20.255,"volume":10201},{"date":"2016-07-26","open":20.175,"high":20.235,"low":20.16,"close":20.235,"adjusted_close":20.235,"volume":5776},{"date":"2016-07-25","open":20.255,"high":20.275,"low":20.125,"close":20.14,"adjusted_close":20.14,"volume":23905},{"date":"2016-07-22","open":20.13,"high":20.24,"low":20.12,"close":20.225,"adjusted_close":20.225,"volume":21265},{"date":"2016-07-21","open":20.14,"high":20.225,"low":20.06,"close":20.21,"adjusted_close":20.21,"volume":11141},{"date":"2016-07-20","open":20.18,"high":20.23,"low":20.145,"close":20.205,"adjusted_close":20.205,"volume":5200},{"date":"2016-07-19","open":19.97,"high":20.095,"low":19.93,"close":20.09,"adjusted_close":20.09,"volume":13471},{"date":"2016-07-18","open":20.045,"high":20.09,"low":19.92,"close":20.055,"adjusted_close":20.055,"volume":7629},{"date":"2016-07-15","open":19.87,"high":20.02,"low":19.87,"close":19.97,"adjusted_close":19.97,"volume":9760},{"date":"2016-07-14","open":19.81,"high":20,"low":19.81,"close":19.98,"adjusted_close":19.98,"volume":9548},{"date":"2016-07-13","open":19.745,"high":19.8,"low":19.66,"close":19.66,"adjusted_close":19.66,"volume":2571},{"date":"2016-07-12","open":19.54,"high":19.805,"low":19.54,"close":19.805,"adjusted_close":19.805,"volume":104031},{"date":"2016-07-11","open":19.515,"high":19.635,"low":19.475,"close":19.615,"adjusted_close":19.615,"volume":50085},{"date":"2016-07-08","open":19,"high":19.355,"low":19,"close":19.355,"adjusted_close":19.355,"volume":29334},{"date":"2016-07-07","open":19.09,"high":19.13,"low":19.065,"close":19.065,"adjusted_close":19.065,"volume":2342},{"date":"2016-07-06","open":18.92,"high":18.94,"low":18.76,"close":18.84,"adjusted_close":18.84,"volume":179867},{"date":"2016-07-05","open":19.3,"high":19.3,"low":19,"close":19.06,"adjusted_close":19.06,"volume":46401},{"date":"2016-07-04","open":19.345,"high":19.395,"low":19.295,"close":19.295,"adjusted_close":19.295,"volume":21898},{"date":"2016-07-01","open":19.215,"high":19.325,"low":19.2,"close":19.265,"adjusted_close":19.265,"volume":4650},{"date":"2016-06-30","open":19.03,"high":19.155,"low":19.025,"close":19.15,"adjusted_close":19.15,"volume":31209},{"date":"2016-06-29","open":18.75,"high":19.03,"low":18.74,"close":19.02,"adjusted_close":19.02,"volume":43143},{"date":"2016-06-28","open":18.44,"high":18.615,"low":18.44,"close":18.535,"adjusted_close":18.535,"volume":15199},{"date":"2016-06-27","open":18.51,"high":18.51,"low":18.145,"close":18.145,"adjusted_close":18.145,"volume":16000},{"date":"2016-06-24","open":18.525,"high":18.72,"low":17.9,"close":18.41,"adjusted_close":18.41,"volume":12606},{"date":"2016-06-23","open":18.655,"high":18.845,"low":18.655,"close":18.84,"adjusted_close":18.84,"volume":156262},{"date":"2016-06-22","open":18.76,"high":18.81,"low":18.685,"close":18.8,"adjusted_close":18.8,"volume":19067},{"date":"2016-06-21","open":18.48,"high":18.62,"low":18.475,"close":18.62,"adjusted_close":18.62,"volume":19041},{"date":"2016-06-20","open":18.35,"high":18.57,"low":18.35,"close":18.545,"adjusted_close":18.545,"volume":118931},{"date":"2016-06-17","open":18.235,"high":18.24,"low":18.15,"close":18.15,"adjusted_close":18.15,"volume":162219},{"date":"2016-06-16","open":17.985,"high":18.19,"low":17.985,"close":18.19,"adjusted_close":18.19,"volume":8786},{"date":"2016-06-15","open":18.24,"high":18.36,"low":18.235,"close":18.295,"adjusted_close":18.295,"volume":18932},{"date":"2016-06-14","open":18.1,"high":18.2,"low":18.055,"close":18.07,"adjusted_close":18.07,"volume":16058},{"date":"2016-06-13","open":18.3,"high":18.3,"low":18.17,"close":18.21,"adjusted_close":18.21,"volume":16178},{"date":"2016-06-10","open":18.505,"high":18.505,"low":18.43,"close":18.44,"adjusted_close":18.44,"volume":29104},{"date":"2016-06-09","open":18.86,"high":18.86,"low":18.665,"close":18.7,"adjusted_close":18.7,"volume":44997},{"date":"2016-06-08","open":18.75,"high":18.82,"low":18.725,"close":18.775,"adjusted_close":18.775,"volume":54388},{"date":"2016-06-07","open":18.67,"high":18.795,"low":18.67,"close":18.795,"adjusted_close":18.795,"volume":304362},{"date":"2016-06-06","open":18.4,"high":18.585,"low":18.4,"close":18.575,"adjusted_close":18.575,"volume":59594},{"date":"2016-06-03","open":18.485,"high":18.53,"low":18.32,"close":18.32,"adjusted_close":18.32,"volume":3656},{"date":"2016-06-02","open":18.315,"high":18.42,"low":18.315,"close":18.42,"adjusted_close":18.42,"volume":2378},{"date":"2016-06-01","open":18.39,"high":18.39,"low":18.26,"close":18.305,"adjusted_close":18.305,"volume":8169},{"date":"2016-05-31","open":18.41,"high":18.43,"low":18.355,"close":18.385,"adjusted_close":18.385,"volume":68168},{"date":"2016-05-30","open":18.38,"high":18.39,"low":18.345,"close":18.38,"adjusted_close":18.38,"volume":16112},{"date":"2016-05-27","open":18.36,"high":18.45,"low":18.36,"close":18.42,"adjusted_close":18.42,"volume":5782},{"date":"2016-05-26","open":18.16,"high":18.28,"low":18.16,"close":18.25,"adjusted_close":18.25,"volume":12750},{"date":"2016-05-25","open":18.22,"high":18.26,"low":18.2,"close":18.2,"adjusted_close":18.2,"volume":9673},{"date":"2016-05-24","open":17.765,"high":18.04,"low":17.765,"close":18.04,"adjusted_close":18.04,"volume":2883},{"date":"2016-05-23","open":17.795,"high":17.855,"low":17.79,"close":17.845,"adjusted_close":17.845,"volume":12583},{"date":"2016-05-20","open":17.72,"high":17.825,"low":17.72,"close":17.82,"adjusted_close":17.82,"volume":4231},{"date":"2016-05-19","open":17.72,"high":17.72,"low":17.55,"close":17.55,"adjusted_close":17.55,"volume":3577},{"date":"2016-05-18","open":17.86,"high":17.86,"low":17.735,"close":17.83,"adjusted_close":17.83,"volume":1302},{"date":"2016-05-17","open":17.96,"high":17.96,"low":17.735,"close":17.81,"adjusted_close":17.81,"volume":74849},{"date":"2016-05-16","open":17.84,"high":17.89,"low":17.775,"close":17.84,"adjusted_close":17.84,"volume":1114},{"date":"2016-05-13","open":17.79,"high":17.87,"low":17.755,"close":17.845,"adjusted_close":17.845,"volume":291671},{"date":"2016-05-12","open":17.87,"high":18.005,"low":17.805,"close":17.83,"adjusted_close":17.83,"volume":1802},{"date":"2016-05-11","open":17.855,"high":17.9,"low":17.855,"close":17.9,"adjusted_close":17.9,"volume":61},{"date":"2016-05-10","open":17.83,"high":17.915,"low":17.83,"close":17.87,"adjusted_close":17.87,"volume":22605},{"date":"2016-05-09","open":17.885,"high":18.01,"low":17.62,"close":17.63,"adjusted_close":17.63,"volume":7699},{"date":"2016-05-06","open":17.95,"high":17.95,"low":17.64,"close":17.8,"adjusted_close":17.8,"volume":4248},{"date":"2016-05-05","open":17.875,"high":17.92,"low":17.82,"close":17.855,"adjusted_close":17.855,"volume":38294},{"date":"2016-05-04","open":17.965,"high":17.975,"low":17.73,"close":17.73,"adjusted_close":17.73,"volume":96286},{"date":"2016-05-03","open":18.24,"high":18.24,"low":17.94,"close":17.955,"adjusted_close":17.955,"volume":6134},{"date":"2016-05-02","open":18.48,"high":18.505,"low":18.345,"close":18.35,"adjusted_close":18.35,"volume":2301},{"date":"2016-04-29","open":18.655,"high":18.67,"low":18.42,"close":18.42,"adjusted_close":18.42,"volume":10852},{"date":"2016-04-28","open":18.77,"high":18.97,"low":18.645,"close":18.94,"adjusted_close":18.94,"volume":10214},{"date":"2016-04-27","open":18.84,"high":18.87,"low":18.77,"close":18.82,"adjusted_close":18.82,"volume":5236},{"date":"2016-04-26","open":18.85,"high":18.865,"low":18.8,"close":18.85,"adjusted_close":18.85,"volume":3230},{"date":"2016-04-25","open":18.94,"high":18.94,"low":18.81,"close":18.825,"adjusted_close":18.825,"volume":14971},{"date":"2016-04-22","open":19.01,"high":19.02,"low":18.97,"close":18.97,"adjusted_close":18.97,"volume":9358},{"date":"2016-04-21","open":19.18,"high":19.18,"low":18.945,"close":19.085,"adjusted_close":19.085,"volume":5603},{"date":"2016-04-20","open":18.89,"high":19.09,"low":18.845,"close":19.09,"adjusted_close":19.09,"volume":2684},{"date":"2016-04-19","open":19.09,"high":19.16,"low":19.025,"close":19.135,"adjusted_close":19.135,"volume":9091},{"date":"2016-04-18","open":18.95,"high":18.995,"low":18.755,"close":18.96,"adjusted_close":18.96,"volume":10594},{"date":"2016-04-15","open":19.06,"high":19.065,"low":18.97,"close":18.97,"adjusted_close":18.97,"volume":8044},{"date":"2016-04-14","open":18.995,"high":19.085,"low":18.99,"close":19.075,"adjusted_close":19.075,"volume":2546},{"date":"2016-04-13","open":18.795,"high":19.065,"low":18.795,"close":19.055,"adjusted_close":19.055,"volume":265512},{"date":"2016-04-12","open":18.41,"high":18.51,"low":18.35,"close":18.51,"adjusted_close":18.51,"volume":17118},{"date":"2016-04-11","open":18.3,"high":18.4,"low":18.3,"close":18.36,"adjusted_close":18.36,"volume":13699},{"date":"2016-04-08","open":18.135,"high":18.25,"low":18.135,"close":18.16,"adjusted_close":18.16,"volume":1952},{"date":"2016-04-07","open":17.995,"high":18.08,"low":17.89,"close":17.89,"adjusted_close":17.89,"volume":131697},{"date":"2016-04-06","open":18.045,"high":18.07,"low":18,"close":18.04,"adjusted_close":18.04,"volume":45300},{"date":"2016-04-05","open":18.22,"high":18.22,"low":18.015,"close":18.07,"adjusted_close":18.07,"volume":2140},{"date":"2016-04-04","open":18.56,"high":18.56,"low":18.39,"close":18.39,"adjusted_close":18.39,"volume":130948},{"date":"2016-04-01","open":18.345,"high":18.42,"low":18.165,"close":18.42,"adjusted_close":18.42,"volume":2238},{"date":"2016-03-31","open":18.565,"high":18.665,"low":18.56,"close":18.62,"adjusted_close":18.62,"volume":669694},{"date":"2016-03-30","open":18.7,"high":18.775,"low":18.7,"close":18.715,"adjusted_close":18.715,"volume":25407},{"date":"2016-03-29","open":18.425,"high":18.425,"low":18.27,"close":18.37,"adjusted_close":18.37,"volume":2120},{"date":"2016-03-24","open":18.445,"high":18.445,"low":18.3,"close":18.315,"adjusted_close":18.315,"volume":345},{"date":"2016-03-23","open":18.7,"high":18.7,"low":18.44,"close":18.505,"adjusted_close":18.505,"volume":2961},{"date":"2016-03-22","open":18.655,"high":18.72,"low":18.53,"close":18.72,"adjusted_close":18.72,"volume":1734},{"date":"2016-03-21","open":18.6,"high":18.65,"low":18.57,"close":18.65,"adjusted_close":18.65,"volume":2266},{"date":"2016-03-18","open":18.4,"high":18.615,"low":18.4,"close":18.615,"adjusted_close":18.615,"volume":17713},{"date":"2016-03-17","open":18.235,"high":18.425,"low":18.1,"close":18.425,"adjusted_close":18.425,"volume":42235},{"date":"2016-03-16","open":18.065,"high":18.125,"low":17.985,"close":18.09,"adjusted_close":18.09,"volume":6988},{"date":"2016-03-15","open":18.16,"high":18.16,"low":18,"close":18,"adjusted_close":18,"volume":1487},{"date":"2016-03-14","open":18.36,"high":18.395,"low":18.275,"close":18.325,"adjusted_close":18.325,"volume":3608},{"date":"2016-03-11","open":18.215,"high":18.335,"low":18.215,"close":18.32,"adjusted_close":18.32,"volume":12141},{"date":"2016-03-10","open":18.185,"high":18.305,"low":17.785,"close":17.785,"adjusted_close":17.785,"volume":16621},{"date":"2016-03-09","open":18.15,"high":18.24,"low":18.15,"close":18.24,"adjusted_close":18.24,"volume":300},{"date":"2016-03-08","open":18.5,"high":18.5,"low":18.01,"close":18.01,"adjusted_close":18.01,"volume":7679},{"date":"2016-03-07","open":18.275,"high":18.39,"low":18.225,"close":18.39,"adjusted_close":18.39,"volume":68205},{"date":"2016-03-04","open":18.12,"high":18.445,"low":18.12,"close":18.365,"adjusted_close":18.365,"volume":2011},{"date":"2016-03-03","open":18.08,"high":18.08,"low":18.025,"close":18.025,"adjusted_close":18.025,"volume":736},{"date":"2016-03-02","open":17.9,"high":18.035,"low":17.9,"close":18.035,"adjusted_close":18.035,"volume":6867},{"date":"2016-03-01","open":17.655,"high":17.785,"low":17.6,"close":17.785,"adjusted_close":17.785,"volume":2308},{"date":"2016-02-29","open":17.09,"high":17.385,"low":17.09,"close":17.385,"adjusted_close":17.385,"volume":27372},{"date":"2016-02-26","open":17.18,"high":17.21,"low":17.155,"close":17.155,"adjusted_close":17.155,"volume":46500},{"date":"2016-02-25","open":16.875,"high":16.935,"low":16.875,"close":16.915,"adjusted_close":16.915,"volume":2100},{"date":"2016-02-24","open":17.05,"high":17.05,"low":16.74,"close":16.74,"adjusted_close":16.74,"volume":24730},{"date":"2016-02-23","open":17.23,"high":17.275,"low":17.09,"close":17.09,"adjusted_close":17.09,"volume":3492},{"date":"2016-02-22","open":16.5,"high":17.335,"low":16.5,"close":17.335,"adjusted_close":17.335,"volume":2457},{"date":"2016-02-19","open":16.88,"high":16.88,"low":16.77,"close":16.855,"adjusted_close":16.855,"volume":6803},{"date":"2016-02-18","open":16.875,"high":17.045,"low":16.875,"close":16.925,"adjusted_close":16.925,"volume":618},{"date":"2016-02-17","open":16.48,"high":16.94,"low":16.48,"close":16.94,"adjusted_close":16.94,"volume":20566},{"date":"2016-02-16","open":16.565,"high":16.57,"low":16.545,"close":16.57,"adjusted_close":16.57,"volume":5916},{"date":"2016-02-15","open":16.5,"high":16.54,"low":16.475,"close":16.535,"adjusted_close":16.535,"volume":1291},{"date":"2016-02-12","open":15.945,"high":16.105,"low":15.945,"close":16.105,"adjusted_close":16.105,"volume":7154},{"date":"2016-02-11","open":15.745,"high":15.835,"low":15.71,"close":15.71,"adjusted_close":15.71,"volume":4171},{"date":"2016-02-10","open":16.34,"high":16.39,"low":16.305,"close":16.345,"adjusted_close":16.345,"volume":1661},{"date":"2016-02-09","open":16.395,"high":16.395,"low":15.985,"close":16.04,"adjusted_close":16.04,"volume":6833},{"date":"2016-02-08","open":16.67,"high":16.67,"low":16.37,"close":16.37,"adjusted_close":16.37,"volume":410},{"date":"2016-02-05","open":16.86,"high":16.93,"low":16.725,"close":16.725,"adjusted_close":16.725,"volume":102412},{"date":"2016-02-04","open":16.845,"high":17.015,"low":16.67,"close":16.835,"adjusted_close":16.835,"volume":111926},{"date":"2016-02-03","open":16.755,"high":16.795,"low":16.585,"close":16.585,"adjusted_close":16.585,"volume":2057},{"date":"2016-02-02","open":17.055,"high":17.055,"low":16.88,"close":16.88,"adjusted_close":16.88,"volume":16853},{"date":"2016-02-01","open":17.29,"high":17.315,"low":17.065,"close":17.21,"adjusted_close":17.21,"volume":15262},{"date":"2016-01-29","open":17.09,"high":17.32,"low":17.06,"close":17.295,"adjusted_close":17.295,"volume":2506},{"date":"2016-01-28","open":16.86,"high":16.86,"low":16.72,"close":16.72,"adjusted_close":16.72,"volume":17553},{"date":"2016-01-27","open":16.675,"high":16.785,"low":16.675,"close":16.785,"adjusted_close":16.785,"volume":17260},{"date":"2016-01-26","open":16.43,"high":16.755,"low":16.415,"close":16.755,"adjusted_close":16.755,"volume":664},{"date":"2016-01-25","open":16.925,"high":16.925,"low":16.715,"close":16.74,"adjusted_close":16.74,"volume":4175},{"date":"2016-01-22","open":16.67,"high":16.825,"low":16.67,"close":16.81,"adjusted_close":16.81,"volume":729},{"date":"2016-01-21","open":16.145,"high":16.4,"low":16.01,"close":16.355,"adjusted_close":16.355,"volume":1023},{"date":"2016-01-20","open":16.25,"high":16.25,"low":15.905,"close":15.975,"adjusted_close":15.975,"volume":77358},{"date":"2016-01-19","open":16.74,"high":16.765,"low":16.56,"close":16.57,"adjusted_close":16.57,"volume":123737},{"date":"2016-01-18","open":16.4,"high":16.435,"low":16.375,"close":16.375,"adjusted_close":16.375,"volume":33063},{"date":"2016-01-15","open":16.555,"high":16.555,"low":16.18,"close":16.18,"adjusted_close":16.18,"volume":6057},{"date":"2016-01-14","open":16.74,"high":16.895,"low":16.63,"close":16.85,"adjusted_close":16.85,"volume":1102},{"date":"2016-01-13","open":17.21,"high":17.21,"low":17.055,"close":17.055,"adjusted_close":17.055,"volume":226},{"date":"2016-01-12","open":16.785,"high":17.09,"low":16.785,"close":16.95,"adjusted_close":16.95,"volume":3013},{"date":"2016-01-11","open":16.955,"high":17.015,"low":16.835,"close":16.835,"adjusted_close":16.835,"volume":820},{"date":"2016-01-08","open":17.285,"high":17.285,"low":16.945,"close":16.945,"adjusted_close":16.945,"volume":1936},{"date":"2016-01-07","open":17.5,"high":17.58,"low":17.15,"close":17.38,"adjusted_close":17.38,"volume":455},{"date":"2016-01-05","open":17.97,"high":18.505,"low":17.97,"close":18.155,"adjusted_close":18.155,"volume":71009},{"date":"2016-01-04","open":17.74,"high":17.92,"low":17.74,"close":17.895,"adjusted_close":17.895,"volume":1595},{"date":"2015-12-30","open":18.445,"high":18.45,"low":18.365,"close":18.365,"adjusted_close":18.365,"volume":351},{"date":"2015-12-29","open":18.48,"high":18.625,"low":18.48,"close":18.585,"adjusted_close":18.585,"volume":4741},{"date":"2015-12-28","open":18.5,"high":18.55,"low":18.345,"close":18.38,"adjusted_close":18.38,"volume":3721},{"date":"2015-12-23","open":18.515,"high":18.71,"low":18.515,"close":18.71,"adjusted_close":18.71,"volume":3691},{"date":"2015-12-22","open":18.24,"high":18.255,"low":18.22,"close":18.255,"adjusted_close":18.255,"volume":450},{"date":"2015-12-21","open":18.415,"high":18.495,"low":18.25,"close":18.25,"adjusted_close":18.25,"volume":12421},{"date":"2015-12-18","open":18.405,"high":18.405,"low":18.4,"close":18.4,"adjusted_close":18.4,"volume":4},{"date":"2015-12-17","open":18.545,"high":18.64,"low":18.48,"close":18.48,"adjusted_close":18.48,"volume":4673},{"date":"2015-12-16","open":18.215,"high":18.225,"low":18.1,"close":18.13,"adjusted_close":18.13,"volume":1390},{"date":"2015-12-15","open":17.815,"high":18.12,"low":17.815,"close":18.105,"adjusted_close":18.105,"volume":2555},{"date":"2015-12-14","open":17.6,"high":17.655,"low":17.4,"close":17.4,"adjusted_close":17.4,"volume":895},{"date":"2015-12-11","open":17.75,"high":17.75,"low":17.525,"close":17.525,"adjusted_close":17.525,"volume":685},{"date":"2015-12-10","open":18.08,"high":18.1,"low":18.04,"close":18.075,"adjusted_close":18.075,"volume":933},{"date":"2015-12-09","open":18.175,"high":18.37,"low":18.11,"close":18.2,"adjusted_close":18.2,"volume":5135},{"date":"2015-12-08","open":18.465,"high":18.465,"low":18.265,"close":18.335,"adjusted_close":18.335,"volume":1105},{"date":"2015-12-07","open":18.925,"high":18.925,"low":18.645,"close":18.645,"adjusted_close":18.645,"volume":58225},{"date":"2015-12-04","open":18.8,"high":18.85,"low":18.645,"close":18.815,"adjusted_close":18.815,"volume":136},{"date":"2015-12-03","open":19.5,"high":19.5,"low":18.84,"close":18.84,"adjusted_close":18.84,"volume":5527},{"date":"2015-12-02","open":19.495,"high":19.845,"low":19.465,"close":19.465,"adjusted_close":19.465,"volume":40416},{"date":"2015-12-01","open":19.55,"high":19.555,"low":19.46,"close":19.52,"adjusted_close":19.52,"volume":35658},{"date":"2015-11-30","open":19.46,"high":19.475,"low":19.36,"close":19.475,"adjusted_close":19.475,"volume":10467},{"date":"2015-11-27","open":19.64,"high":19.67,"low":19.565,"close":19.565,"adjusted_close":19.565,"volume":20920},{"date":"2015-11-26","open":19.84,"high":19.875,"low":19.84,"close":19.865,"adjusted_close":19.865,"volume":110},{"date":"2015-11-25","open":19.925,"high":19.925,"low":19.79,"close":19.79,"adjusted_close":19.79,"volume":63},{"date":"2015-11-24","open":19.71,"high":19.84,"low":19.65,"close":19.78,"adjusted_close":19.78,"volume":13979},{"date":"2015-11-23","open":19.865,"high":19.97,"low":19.86,"close":19.97,"adjusted_close":19.97,"volume":7582},{"date":"2015-11-19","open":19.605,"high":19.64,"low":19.585,"close":19.585,"adjusted_close":19.585,"volume":2907},{"date":"2015-11-18","open":19.38,"high":19.82,"low":19.38,"close":19.455,"adjusted_close":19.455,"volume":4274},{"date":"2015-11-17","open":19.38,"high":19.47,"low":19.35,"close":19.47,"adjusted_close":19.47,"volume":765},{"date":"2015-11-16","open":19.14,"high":19.14,"low":19.065,"close":19.065,"adjusted_close":19.065,"volume":25},{"date":"2015-11-13","open":19.16,"high":19.16,"low":18.98,"close":18.995,"adjusted_close":18.995,"volume":30603},{"date":"2015-11-12","open":19.405,"high":19.405,"low":19.365,"close":19.365,"adjusted_close":19.365,"volume":119},{"date":"2015-11-11","open":19.465,"high":19.56,"low":19.44,"close":19.44,"adjusted_close":19.44,"volume":622},{"date":"2015-11-10","open":19.5,"high":19.5,"low":19.44,"close":19.44,"adjusted_close":19.44,"volume":332},{"date":"2015-11-09","open":19.61,"high":19.745,"low":19.515,"close":19.515,"adjusted_close":19.515,"volume":99},{"date":"2015-11-06","open":19.9,"high":19.9,"low":19.79,"close":19.79,"adjusted_close":19.79,"volume":365},{"date":"2015-11-05","open":20.105,"high":20.105,"low":19.9,"close":19.94,"adjusted_close":19.94,"volume":1582},{"date":"2015-11-04","open":20.095,"high":20.16,"low":20.035,"close":20.035,"adjusted_close":20.035,"volume":465},{"date":"2015-11-03","open":19.6,"high":19.83,"low":19.585,"close":19.81,"adjusted_close":19.81,"volume":5556},{"date":"2015-11-02","open":19.285,"high":19.465,"low":19.285,"close":19.465,"adjusted_close":19.465,"volume":49},{"date":"2015-10-30","open":19.35,"high":19.4,"low":19.275,"close":19.32,"adjusted_close":19.32,"volume":108},{"date":"2015-10-29","open":19.425,"high":19.425,"low":19.39,"close":19.39,"adjusted_close":19.39,"volume":107},{"date":"2015-10-28","open":19.555,"high":19.59,"low":19.46,"close":19.59,"adjusted_close":19.59,"volume":672},{"date":"2015-10-26","open":19.8,"high":19.8,"low":19.745,"close":19.745,"adjusted_close":19.745,"volume":5},{"date":"2015-10-23","open":19.73,"high":19.985,"low":19.66,"close":19.94,"adjusted_close":19.94,"volume":17354},{"date":"2015-10-22","open":19.235,"high":19.515,"low":19.235,"close":19.515,"adjusted_close":19.515,"volume":16},{"date":"2015-10-21","open":19.1,"high":19.1,"low":18.995,"close":18.995,"adjusted_close":18.995,"volume":1130},{"date":"2015-10-20","open":19.16,"high":19.16,"low":19.15,"close":19.15,"adjusted_close":19.15,"volume":135},{"date":"2015-10-19","open":19.195,"high":19.195,"low":19.16,"close":19.19,"adjusted_close":19.19,"volume":575},{"date":"2015-10-15","open":19.1,"high":19.15,"low":19.035,"close":19.035,"adjusted_close":19.035,"volume":4452},{"date":"2015-10-14","open":18.75,"high":18.86,"low":18.675,"close":18.675,"adjusted_close":18.675,"volume":35072},{"date":"2015-10-13","open":19,"high":19,"low":18.75,"close":18.855,"adjusted_close":18.855,"volume":301},{"date":"2015-10-12","open":19.26,"high":19.26,"low":19.02,"close":19.045,"adjusted_close":19.045,"volume":8254},{"date":"2015-10-09","open":19.105,"high":19.26,"low":19.105,"close":19.21,"adjusted_close":19.21,"volume":1729},{"date":"2015-10-08","open":18.84,"high":18.98,"low":18.815,"close":18.93,"adjusted_close":18.93,"volume":2455},{"date":"2015-10-07","open":18.985,"high":18.985,"low":18.96,"close":18.96,"adjusted_close":18.96,"volume":428},{"date":"2015-10-05","open":18.275,"high":18.64,"low":18.275,"close":18.64,"adjusted_close":18.64,"volume":5784},{"date":"2015-10-02","open":18.04,"high":18.06,"low":17.7,"close":17.915,"adjusted_close":17.915,"volume":47338},{"date":"2015-10-01","open":18.175,"high":18.175,"low":17.89,"close":17.89,"adjusted_close":17.89,"volume":1456},{"date":"2015-09-30","open":17.82,"high":17.85,"low":17.82,"close":17.85,"adjusted_close":17.85,"volume":85},{"date":"2015-09-29","open":17.24,"high":17.3,"low":17.24,"close":17.3,"adjusted_close":17.3,"volume":308},{"date":"2015-09-28","open":17.73,"high":17.73,"low":17.35,"close":17.35,"adjusted_close":17.35,"volume":11456},{"date":"2015-09-25","open":17.89,"high":17.89,"low":17.765,"close":17.765,"adjusted_close":17.765,"volume":27},{"date":"2015-09-24","open":17.69,"high":17.69,"low":17.31,"close":17.315,"adjusted_close":17.315,"volume":278},{"date":"2015-09-23","open":17.905,"high":17.905,"low":17.86,"close":17.86,"adjusted_close":17.86,"volume":2350},{"date":"2015-09-22","open":18.14,"high":18.15,"low":17.95,"close":17.95,"adjusted_close":17.95,"volume":299},{"date":"2015-09-18","open":18.295,"high":18.295,"low":18.235,"close":18.235,"adjusted_close":18.235,"volume":25},{"date":"2015-09-17","open":18.31,"high":18.385,"low":18.31,"close":18.385,"adjusted_close":18.385,"volume":9},{"date":"2015-09-16","open":18.185,"high":18.485,"low":18.185,"close":18.46,"adjusted_close":18.46,"volume":112962},{"date":"2015-09-15","open":17.865,"high":18.03,"low":17.865,"close":18.03,"adjusted_close":18.03,"volume":1741},{"date":"2015-09-14","open":17.81,"high":17.835,"low":17.81,"close":17.835,"adjusted_close":17.835,"volume":4895},{"date":"2015-09-11","open":17.825,"high":17.825,"low":17.795,"close":17.795,"adjusted_close":17.795,"volume":100},{"date":"2015-09-10","open":17.91,"high":17.915,"low":17.815,"close":17.815,"adjusted_close":17.815,"volume":200},{"date":"2015-09-09","open":18.225,"high":18.225,"low":18.135,"close":18.135,"adjusted_close":18.135,"volume":600},{"date":"2015-09-08","open":17.765,"high":17.845,"low":17.73,"close":17.815,"adjusted_close":17.815,"volume":17852},{"date":"2015-09-07","open":17.75,"high":17.75,"low":17.43,"close":17.43,"adjusted_close":17.43,"volume":14},{"date":"2015-09-04","open":17.785,"high":17.785,"low":17.58,"close":17.58,"adjusted_close":17.58,"volume":22889},{"date":"2015-09-03","open":17.83,"high":18.215,"low":17.78,"close":18.215,"adjusted_close":18.215,"volume":1970},{"date":"2015-09-02","open":17.65,"high":17.75,"low":17.65,"close":17.665,"adjusted_close":17.665,"volume":780},{"date":"2015-09-01","open":18.02,"high":18.02,"low":17.65,"close":17.675,"adjusted_close":17.675,"volume":614},{"date":"2015-08-31","open":18.13,"high":18.16,"low":18.13,"close":18.16,"adjusted_close":18.16,"volume":400},{"date":"2015-08-28","open":18.26,"high":18.26,"low":18.01,"close":18.245,"adjusted_close":18.245,"volume":1408},{"date":"2015-08-27","open":17.88,"high":18.22,"low":17.88,"close":18.22,"adjusted_close":18.22,"volume":1203},{"date":"2015-08-26","open":17.2,"high":17.2,"low":17.135,"close":17.195,"adjusted_close":17.195,"volume":602},{"date":"2015-08-25","open":16.875,"high":17.455,"low":16.875,"close":17.455,"adjusted_close":17.455,"volume":4044},{"date":"2015-08-24","open":16.8,"high":16.8,"low":15.89,"close":16.145,"adjusted_close":16.145,"volume":2715},{"date":"2015-08-21","open":18,"high":18.07,"low":17.635,"close":17.635,"adjusted_close":17.635,"volume":1290},{"date":"2015-08-20","open":18.485,"high":18.485,"low":18.245,"close":18.245,"adjusted_close":18.245,"volume":137},{"date":"2015-08-18","open":19.075,"high":19.105,"low":19.075,"close":19.105,"adjusted_close":19.105,"volume":18},{"date":"2015-08-17","open":19.185,"high":19.23,"low":19.185,"close":19.23,"adjusted_close":19.23,"volume":116},{"date":"2015-08-14","open":19.265,"high":19.365,"low":19.265,"close":19.365,"adjusted_close":19.365,"volume":472},{"date":"2015-08-13","open":19.475,"high":19.475,"low":19.3,"close":19.3,"adjusted_close":19.3,"volume":171},{"date":"2015-08-12","open":19.33,"high":19.335,"low":19.065,"close":19.065,"adjusted_close":19.065,"volume":1329},{"date":"2015-08-11","open":19.9,"high":19.94,"low":19.64,"close":19.64,"adjusted_close":19.64,"volume":351},{"date":"2015-08-10","open":20.19,"high":20.265,"low":20.19,"close":20.265,"adjusted_close":20.265,"volume":200},{"date":"2015-08-07","open":20.2,"high":20.275,"low":20.105,"close":20.105,"adjusted_close":20.105,"volume":1249},{"date":"2015-08-06","open":20.21,"high":20.21,"low":20.165,"close":20.165,"adjusted_close":20.165,"volume":1196},{"date":"2015-08-05","open":20.5,"high":20.55,"low":20.44,"close":20.52,"adjusted_close":20.52,"volume":674},{"date":"2015-08-04","open":20.29,"high":20.3,"low":20.23,"close":20.295,"adjusted_close":20.295,"volume":2866},{"date":"2015-08-03","open":20.205,"high":20.25,"low":20.165,"close":20.165,"adjusted_close":20.165,"volume":9578},{"date":"2015-07-31","open":20.22,"high":20.325,"low":20,"close":20.325,"adjusted_close":20.325,"volume":699},{"date":"2015-07-30","open":20.225,"high":20.26,"low":20.225,"close":20.26,"adjusted_close":20.26,"volume":2771},{"date":"2015-07-29","open":20.21,"high":20.275,"low":20.195,"close":20.275,"adjusted_close":20.275,"volume":18213},{"date":"2015-07-28","open":20.11,"high":20.14,"low":20.07,"close":20.085,"adjusted_close":20.085,"volume":17734},{"date":"2015-07-24","open":20.9,"high":20.9,"low":20.56,"close":20.56,"adjusted_close":20.56,"volume":1314},{"date":"2015-07-23","open":21,"high":21,"low":20.95,"close":20.955,"adjusted_close":20.955,"volume":1067},{"date":"2015-07-22","open":21.255,"high":21.255,"low":21.22,"close":21.22,"adjusted_close":21.22,"volume":6},{"date":"2015-07-21","open":21.53,"high":21.69,"low":21.425,"close":21.425,"adjusted_close":21.425,"volume":253},{"date":"2015-07-20","open":21.6,"high":21.6,"low":21.495,"close":21.495,"adjusted_close":21.495,"volume":656},{"date":"2015-07-17","open":21.66,"high":21.66,"low":21.635,"close":21.635,"adjusted_close":21.635,"volume":160},{"date":"2015-07-16","open":21.48,"high":21.565,"low":21.48,"close":21.565,"adjusted_close":21.565,"volume":872},{"date":"2015-07-15","open":21.25,"high":21.36,"low":21.25,"close":21.295,"adjusted_close":21.295,"volume":330},{"date":"2015-07-14","open":21.185,"high":21.3,"low":21.185,"close":21.3,"adjusted_close":21.3,"volume":202},{"date":"2015-07-13","open":21.07,"high":21.31,"low":21.07,"close":21.31,"adjusted_close":21.31,"volume":13527},{"date":"2015-07-10","open":20.835,"high":20.835,"low":20.805,"close":20.805,"adjusted_close":20.805,"volume":53},{"date":"2015-07-09","open":20.73,"high":20.8,"low":20.685,"close":20.74,"adjusted_close":20.74,"volume":2043},{"date":"2015-07-08","open":20.36,"high":20.36,"low":20.255,"close":20.285,"adjusted_close":20.285,"volume":1238},{"date":"2015-07-07","open":21.47,"high":21.47,"low":20.755,"close":20.755,"adjusted_close":20.755,"volume":1785},{"date":"2015-07-06","open":21.22,"high":21.325,"low":21.22,"close":21.255,"adjusted_close":21.255,"volume":67},{"date":"2015-07-03","open":21.57,"high":21.625,"low":21.54,"close":21.555,"adjusted_close":21.555,"volume":733},{"date":"2015-07-02","open":21.68,"high":21.745,"low":21.68,"close":21.745,"adjusted_close":21.745,"volume":1241},{"date":"2015-07-01","open":21.75,"high":21.76,"low":21.68,"close":21.705,"adjusted_close":21.705,"volume":439},{"date":"2015-06-30","open":21.49,"high":21.58,"low":21.465,"close":21.58,"adjusted_close":21.58,"volume":395},{"date":"2015-06-29","open":21.435,"high":21.52,"low":21.32,"close":21.32,"adjusted_close":21.32,"volume":2376},{"date":"2015-06-26","open":21.75,"high":21.825,"low":21.66,"close":21.825,"adjusted_close":21.825,"volume":8223},{"date":"2015-06-25","open":22,"high":22.085,"low":21.92,"close":21.92,"adjusted_close":21.92,"volume":2746},{"date":"2015-06-24","open":22.04,"high":22.06,"low":21.98,"close":22.05,"adjusted_close":22.05,"volume":8880},{"date":"2015-06-23","open":22.06,"high":22.08,"low":22.05,"close":22.05,"adjusted_close":22.05,"volume":349},{"date":"2015-06-22","open":21.43,"high":21.64,"low":21.43,"close":21.56,"adjusted_close":21.56,"volume":8205},{"date":"2015-06-18","open":21.275,"high":21.355,"low":21.25,"close":21.355,"adjusted_close":21.355,"volume":16525},{"date":"2015-06-17","open":21.42,"high":21.43,"low":21.3,"close":21.3,"adjusted_close":21.3,"volume":16192},{"date":"2015-06-16","open":21.16,"high":21.325,"low":21.095,"close":21.325,"adjusted_close":21.325,"volume":8151},{"date":"2015-06-15","open":21.5,"high":21.5,"low":21.335,"close":21.335,"adjusted_close":21.335,"volume":165},{"date":"2015-06-12","open":21.705,"high":21.705,"low":21.495,"close":21.5,"adjusted_close":21.5,"volume":1060},{"date":"2015-06-11","open":21.52,"high":21.56,"low":21.52,"close":21.535,"adjusted_close":21.535,"volume":3240},{"date":"2015-06-10","open":21.315,"high":21.525,"low":21.315,"close":21.51,"adjusted_close":21.51,"volume":171},{"date":"2015-06-09","open":21.295,"high":21.36,"low":21.295,"close":21.36,"adjusted_close":21.36,"volume":9635},{"date":"2015-06-08","open":21.84,"high":21.84,"low":21.6,"close":21.6,"adjusted_close":21.6,"volume":13625},{"date":"2015-06-05","open":21.645,"high":21.785,"low":21.605,"close":21.785,"adjusted_close":21.785,"volume":890},{"date":"2015-06-03","open":21.915,"high":21.96,"low":21.885,"close":21.96,"adjusted_close":21.96,"volume":187},{"date":"2015-06-02","open":22.37,"high":22.375,"low":22.265,"close":22.265,"adjusted_close":22.265,"volume":265},{"date":"2015-06-01","open":22.765,"high":22.765,"low":22.695,"close":22.705,"adjusted_close":22.705,"volume":10952},{"date":"2015-05-29","open":22.78,"high":22.785,"low":22.68,"close":22.68,"adjusted_close":22.68,"volume":4948},{"date":"2015-05-28","open":22.945,"high":22.95,"low":22.85,"close":22.86,"adjusted_close":22.86,"volume":906},{"date":"2015-05-27","open":23.17,"high":23.195,"low":23.09,"close":23.195,"adjusted_close":23.195,"volume":2537},{"date":"2015-05-26","open":23.47,"high":23.475,"low":23.3,"close":23.3,"adjusted_close":23.3,"volume":26360},{"date":"2015-05-25","open":23.27,"high":23.42,"low":23.27,"close":23.37,"adjusted_close":23.37,"volume":4078},{"date":"2015-05-22","open":23.08,"high":23.285,"low":23.08,"close":23.285,"adjusted_close":23.285,"volume":100},{"date":"2015-05-21","open":22.965,"high":23.005,"low":22.965,"close":23.005,"adjusted_close":23.005,"volume":2},{"date":"2015-05-20","open":23.17,"high":23.17,"low":23.11,"close":23.11,"adjusted_close":23.11,"volume":1385},{"date":"2015-05-18","open":22.66,"high":22.67,"low":22.63,"close":22.63,"adjusted_close":22.63,"volume":9573},{"date":"2015-05-15","open":22.71,"high":22.71,"low":22.575,"close":22.575,"adjusted_close":22.575,"volume":8},{"date":"2015-05-14","open":22.455,"high":22.575,"low":22.38,"close":22.575,"adjusted_close":22.575,"volume":31},{"date":"2015-05-12","open":22.53,"high":23.01,"low":22.5,"close":22.585,"adjusted_close":22.585,"volume":1014},{"date":"2015-05-11","open":22.92,"high":23.02,"low":22.875,"close":22.875,"adjusted_close":22.875,"volume":14307},{"date":"2015-05-08","open":22.69,"high":22.91,"low":22.6,"close":22.84,"adjusted_close":22.84,"volume":41361},{"date":"2015-05-07","open":22.205,"high":22.45,"low":22.08,"close":22.425,"adjusted_close":22.425,"volume":1942},{"date":"2015-05-06","open":22.9,"high":22.9,"low":22.5,"close":22.515,"adjusted_close":22.515,"volume":1204},{"date":"2015-05-05","open":23.08,"high":23.21,"low":23.065,"close":23.065,"adjusted_close":23.065,"volume":2928},{"date":"2015-05-04","open":23.25,"high":23.25,"low":23.04,"close":23.235,"adjusted_close":23.235,"volume":14710},{"date":"2015-04-30","open":23.3,"high":23.3,"low":23.05,"close":23.05,"adjusted_close":23.05,"volume":391},{"date":"2015-04-29","open":24.25,"high":24.25,"low":23.42,"close":23.42,"adjusted_close":23.42,"volume":11913},{"date":"2015-04-28","open":23.96,"high":24.035,"low":23.525,"close":23.965,"adjusted_close":23.965,"volume":730},{"date":"2015-04-27","open":24.155,"high":24.31,"low":24.135,"close":24.135,"adjusted_close":24.135,"volume":4354},{"date":"2015-04-24","open":23.95,"high":24.06,"low":23.95,"close":24.025,"adjusted_close":24.025,"volume":18},{"date":"2015-04-23","open":24.105,"high":24.105,"low":23.95,"close":23.965,"adjusted_close":23.965,"volume":2586},{"date":"2015-04-22","open":23.985,"high":24.075,"low":23.8,"close":24.035,"adjusted_close":24.035,"volume":73606},{"date":"2015-04-21","open":23.905,"high":24.005,"low":23.88,"close":23.88,"adjusted_close":23.88,"volume":184},{"date":"2015-04-20","open":23.35,"high":23.765,"low":23.35,"close":23.66,"adjusted_close":23.66,"volume":9699},{"date":"2015-04-17","open":24,"high":24,"low":23.525,"close":23.525,"adjusted_close":23.525,"volume":5058},{"date":"2015-04-16","open":24.215,"high":24.62,"low":24.025,"close":24.045,"adjusted_close":24.045,"volume":1006},{"date":"2015-04-15","open":24.065,"high":24.065,"low":23.905,"close":24.025,"adjusted_close":24.025,"volume":6105},{"date":"2015-04-14","open":24.105,"high":24.105,"low":23.77,"close":23.87,"adjusted_close":23.87,"volume":435},{"date":"2015-04-13","open":24.285,"high":24.315,"low":24.11,"close":24.155,"adjusted_close":24.155,"volume":3148},{"date":"2015-04-10","open":24,"high":24.06,"low":23.97,"close":24.015,"adjusted_close":24.015,"volume":672},{"date":"2015-04-09","open":23.535,"high":23.83,"low":23.49,"close":23.765,"adjusted_close":23.765,"volume":2646},{"date":"2015-04-08","open":22.81,"high":23.425,"low":22.81,"close":23.405,"adjusted_close":23.405,"volume":13953},{"date":"2015-04-07","open":22.745,"high":22.955,"low":22.745,"close":22.89,"adjusted_close":22.89,"volume":9871},{"date":"2015-04-02","open":22.56,"high":22.565,"low":22.56,"close":22.565,"adjusted_close":22.565,"volume":2475},{"date":"2015-03-31","open":22.205,"high":22.335,"low":22.205,"close":22.335,"adjusted_close":22.335,"volume":880},{"date":"2015-03-30","open":21.93,"high":22.13,"low":21.93,"close":22.13,"adjusted_close":22.13,"volume":4814},{"date":"2015-03-27","open":21.81,"high":21.83,"low":21.65,"close":21.65,"adjusted_close":21.65,"volume":15661},{"date":"2015-03-25","open":21.95,"high":22.005,"low":21.71,"close":21.71,"adjusted_close":21.71,"volume":21801},{"date":"2015-03-24","open":21.91,"high":22.065,"low":21.91,"close":22.02,"adjusted_close":22.02,"volume":348},{"date":"2015-03-23","open":22.1,"high":22.1,"low":21.875,"close":21.875,"adjusted_close":21.875,"volume":13450},{"date":"2015-03-20","open":22.075,"high":22.145,"low":22.035,"close":22.13,"adjusted_close":22.13,"volume":613},{"date":"2015-03-19","open":22.2,"high":22.285,"low":22.115,"close":22.115,"adjusted_close":22.115,"volume":42121},{"date":"2015-03-17","open":22.01,"high":22.015,"low":21.815,"close":21.985,"adjusted_close":21.985,"volume":903},{"date":"2015-03-16","open":21.95,"high":22,"low":21.94,"close":21.97,"adjusted_close":21.97,"volume":12564},{"date":"2015-03-13","open":21.87,"high":21.87,"low":21.815,"close":21.815,"adjusted_close":21.815,"volume":300},{"date":"2015-03-11","open":21.82,"high":21.82,"low":21.72,"close":21.805,"adjusted_close":21.805,"volume":9039},{"date":"2015-03-10","open":21.585,"high":21.585,"low":21.46,"close":21.46,"adjusted_close":21.46,"volume":1664},{"date":"2015-03-09","open":21.665,"high":21.67,"low":21.63,"close":21.63,"adjusted_close":21.63,"volume":12698},{"date":"2015-03-06","open":21.75,"high":21.8,"low":21.66,"close":21.66,"adjusted_close":21.66,"volume":1418},{"date":"2015-03-05","open":21.75,"high":21.75,"low":21.685,"close":21.685,"adjusted_close":21.685,"volume":85},{"date":"2015-03-04","open":21.565,"high":21.565,"low":21.5,"close":21.515,"adjusted_close":21.515,"volume":9581},{"date":"2015-03-03","open":21.69,"high":21.69,"low":21.535,"close":21.535,"adjusted_close":21.535,"volume":844},{"date":"2015-03-02","open":21.6,"high":21.63,"low":21.55,"close":21.63,"adjusted_close":21.63,"volume":2232},{"date":"2015-02-27","open":21.65,"high":21.695,"low":21.6,"close":21.695,"adjusted_close":21.695,"volume":931},{"date":"2015-02-26","open":21.565,"high":21.7,"low":21.565,"close":21.7,"adjusted_close":21.7,"volume":1513},{"date":"2015-02-25","open":21.48,"high":21.48,"low":21.42,"close":21.425,"adjusted_close":21.425,"volume":1019},{"date":"2015-02-24","open":21.29,"high":21.535,"low":21.29,"close":21.535,"adjusted_close":21.535,"volume":181},{"date":"2015-02-23","open":21.455,"high":21.455,"low":21.265,"close":21.265,"adjusted_close":21.265,"volume":11608},{"date":"2015-02-20","open":21.3,"high":21.3,"low":21.25,"close":21.25,"adjusted_close":21.25,"volume":600},{"date":"2015-02-19","open":21.15,"high":21.23,"low":21.15,"close":21.23,"adjusted_close":21.23,"volume":876},{"date":"2015-02-17","open":21.21,"high":21.28,"low":21.175,"close":21.175,"adjusted_close":21.175,"volume":10931},{"date":"2015-02-16","open":21.18,"high":21.25,"low":21.18,"close":21.225,"adjusted_close":21.225,"volume":1620},{"date":"2015-02-13","open":21.165,"high":21.235,"low":21.165,"close":21.235,"adjusted_close":21.235,"volume":100},{"date":"2015-02-12","open":20.94,"high":20.985,"low":20.94,"close":20.985,"adjusted_close":20.985,"volume":190},{"date":"2015-02-11","open":20.95,"high":20.95,"low":20.775,"close":20.775,"adjusted_close":20.775,"volume":552},{"date":"2015-02-10","open":21.095,"high":21.12,"low":20.97,"close":20.97,"adjusted_close":20.97,"volume":11770},{"date":"2015-02-09","open":21.1,"high":21.1,"low":21.1,"close":21.1,"adjusted_close":21.1,"volume":230},{"date":"2015-02-06","open":21.085,"high":21.11,"low":21.085,"close":21.11,"adjusted_close":21.11,"volume":470},{"date":"2015-02-05","open":21.105,"high":21.14,"low":21.105,"close":21.14,"adjusted_close":21.14,"volume":500},{"date":"2015-02-04","open":21.06,"high":21.21,"low":20.96,"close":21.2,"adjusted_close":21.2,"volume":1013},{"date":"2015-02-03","open":20.995,"high":21.08,"low":20.96,"close":20.96,"adjusted_close":20.96,"volume":293},{"date":"2015-02-02","open":20.76,"high":20.89,"low":20.76,"close":20.88,"adjusted_close":20.88,"volume":10176},{"date":"2015-01-30","open":20.82,"high":20.86,"low":20.73,"close":20.73,"adjusted_close":20.73,"volume":5233},{"date":"2015-01-29","open":21.095,"high":21.095,"low":20.965,"close":20.965,"adjusted_close":20.965,"volume":870},{"date":"2015-01-28","open":21.375,"high":21.375,"low":21.18,"close":21.18,"adjusted_close":21.18,"volume":95},{"date":"2015-01-27","open":21.315,"high":21.385,"low":21.09,"close":21.13,"adjusted_close":21.13,"volume":2810},{"date":"2015-01-26","open":21.7,"high":22,"low":21.435,"close":21.48,"adjusted_close":21.48,"volume":2225},{"date":"2015-01-23","open":21.425,"high":21.81,"low":21.425,"close":21.58,"adjusted_close":21.58,"volume":2660},{"date":"2015-01-22","open":20.685,"high":21.22,"low":20.63,"close":21.22,"adjusted_close":21.22,"volume":1573},{"date":"2015-01-21","open":20.505,"high":20.62,"low":20.505,"close":20.62,"adjusted_close":20.62,"volume":41523},{"date":"2015-01-20","open":20.24,"high":20.33,"low":20.24,"close":20.32,"adjusted_close":20.32,"volume":3455},{"date":"2015-01-19","open":20.235,"high":20.235,"low":20.115,"close":20.115,"adjusted_close":20.115,"volume":4941},{"date":"2015-01-16","open":20.15,"high":20.405,"low":20.15,"close":20.395,"adjusted_close":20.395,"volume":2386},{"date":"2015-01-15","open":20.165,"high":20.325,"low":20.165,"close":20.315,"adjusted_close":20.315,"volume":721},{"date":"2015-01-14","open":19.94,"high":19.94,"low":19.83,"close":19.83,"adjusted_close":19.83,"volume":221},{"date":"2015-01-13","open":20.03,"high":20.075,"low":20.03,"close":20.075,"adjusted_close":20.075,"volume":947},{"date":"2015-01-12","open":19.985,"high":19.985,"low":19.795,"close":19.795,"adjusted_close":19.795,"volume":184},{"date":"2015-01-09","open":19.93,"high":19.955,"low":19.815,"close":19.84,"adjusted_close":19.84,"volume":1030},{"date":"2015-01-08","open":19.87,"high":20.08,"low":19.81,"close":20.055,"adjusted_close":20.055,"volume":5061},{"date":"2015-01-07","open":19.33,"high":19.635,"low":19.33,"close":19.575,"adjusted_close":19.575,"volume":4535},{"date":"2015-01-05","open":19.465,"high":19.465,"low":19.22,"close":19.22,"adjusted_close":19.22,"volume":705},{"date":"2015-01-02","open":19.5,"high":19.5,"low":19.3,"close":19.3,"adjusted_close":19.3,"volume":60},{"date":"2014-12-30","open":19.27,"high":19.275,"low":19.225,"close":19.265,"adjusted_close":19.265,"volume":10468},{"date":"2014-12-29","open":19.305,"high":19.365,"low":19.22,"close":19.365,"adjusted_close":19.365,"volume":780},{"date":"2014-12-23","open":19.2,"high":19.2,"low":19.125,"close":19.125,"adjusted_close":19.125,"volume":230},{"date":"2014-12-22","open":19.17,"high":19.17,"low":19.115,"close":19.135,"adjusted_close":19.135,"volume":9903},{"date":"2014-12-18","open":18.54,"high":19,"low":18.54,"close":18.785,"adjusted_close":18.785,"volume":16995},{"date":"2014-12-17","open":18.2,"high":18.305,"low":18.2,"close":18.305,"adjusted_close":18.305,"volume":100},{"date":"2014-12-16","open":17.835,"high":18,"low":17.835,"close":18,"adjusted_close":18,"volume":73},{"date":"2014-12-15","open":18.42,"high":19.34,"low":18.08,"close":19.34,"adjusted_close":19.34,"volume":11393},{"date":"2014-12-12","open":18.465,"high":18.465,"low":18.34,"close":18.34,"adjusted_close":18.34,"volume":100},{"date":"2014-12-10","open":18.88,"high":18.88,"low":18.835,"close":18.835,"adjusted_close":18.835,"volume":100},{"date":"2014-12-09","open":19.155,"high":19.155,"low":18.945,"close":18.945,"adjusted_close":18.945,"volume":135},{"date":"2014-12-08","open":19.59,"high":19.59,"low":19.455,"close":19.455,"adjusted_close":19.455,"volume":500},{"date":"2014-12-05","open":19.55,"high":19.63,"low":19.55,"close":19.59,"adjusted_close":19.59,"volume":20033},{"date":"2014-12-04","open":19.755,"high":19.76,"low":19.415,"close":19.415,"adjusted_close":19.415,"volume":1533},{"date":"2014-12-03","open":19.5,"high":19.635,"low":19.5,"close":19.635,"adjusted_close":19.635,"volume":13581},{"date":"2014-12-02","open":19.365,"high":19.435,"low":19.365,"close":19.435,"adjusted_close":19.435,"volume":41855},{"date":"2014-12-01","open":19.305,"high":19.31,"low":19.25,"close":19.25,"adjusted_close":19.25,"volume":31595},{"date":"2014-11-28","open":19.735,"high":19.745,"low":19.68,"close":19.68,"adjusted_close":19.68,"volume":178},{"date":"2014-11-25","open":19.83,"high":19.925,"low":19.74,"close":19.74,"adjusted_close":19.74,"volume":51382},{"date":"2014-11-24","open":19.95,"high":19.995,"low":19.845,"close":19.845,"adjusted_close":19.845,"volume":8168},{"date":"2014-11-21","open":19.515,"high":19.92,"low":19.515,"close":19.92,"adjusted_close":19.92,"volume":206},{"date":"2014-11-20","open":19.32,"high":19.36,"low":19.32,"close":19.36,"adjusted_close":19.36,"volume":2585},{"date":"2014-11-19","open":19.265,"high":19.265,"low":19.245,"close":19.245,"adjusted_close":19.245,"volume":39},{"date":"2014-11-18","open":19.29,"high":19.29,"low":19.225,"close":19.285,"adjusted_close":19.285,"volume":4513},{"date":"2014-11-17","open":19.32,"high":19.355,"low":19.27,"close":19.355,"adjusted_close":19.355,"volume":6498},{"date":"2014-11-14","open":19.365,"high":19.475,"low":19.365,"close":19.41,"adjusted_close":19.41,"volume":1422},{"date":"2014-11-13","open":19.48,"high":19.48,"low":19.45,"close":19.45,"adjusted_close":19.45,"volume":500},{"date":"2014-11-12","open":19.415,"high":19.5,"low":19.415,"close":19.5,"adjusted_close":19.5,"volume":903},{"date":"2014-11-10","open":19.61,"high":19.63,"low":19.55,"close":19.615,"adjusted_close":19.615,"volume":6927},{"date":"2014-11-07","open":19.475,"high":19.48,"low":19.465,"close":19.48,"adjusted_close":19.48,"volume":255},{"date":"2014-11-05","open":19.58,"high":19.58,"low":19.515,"close":19.515,"adjusted_close":19.515,"volume":30},{"date":"2014-11-04","open":19.745,"high":19.745,"low":19.495,"close":19.495,"adjusted_close":19.495,"volume":668},{"date":"2014-11-03","open":19.785,"high":19.79,"low":19.645,"close":19.645,"adjusted_close":19.645,"volume":10703},{"date":"2014-10-31","open":19.775,"high":19.775,"low":19.7,"close":19.7,"adjusted_close":19.7,"volume":106},{"date":"2014-10-30","open":19.35,"high":19.485,"low":19.35,"close":19.485,"adjusted_close":19.485,"volume":1},{"date":"2014-10-29","open":19.22,"high":19.295,"low":19.22,"close":19.295,"adjusted_close":19.295,"volume":13},{"date":"2014-10-28","open":18.98,"high":19.105,"low":18.98,"close":19.105,"adjusted_close":19.105,"volume":154},{"date":"2014-10-27","open":18.73,"high":18.835,"low":18.73,"close":18.77,"adjusted_close":18.77,"volume":7962},{"date":"2014-10-24","open":18.875,"high":19.055,"low":18.875,"close":19.055,"adjusted_close":19.055,"volume":330},{"date":"2014-10-23","open":19.04,"high":19.075,"low":18.97,"close":19.075,"adjusted_close":19.075,"volume":4},{"date":"2014-10-22","open":19.05,"high":19.085,"low":19.005,"close":19.085,"adjusted_close":19.085,"volume":4862},{"date":"2014-10-21","open":18.835,"high":18.98,"low":18.835,"close":18.98,"adjusted_close":18.98,"volume":224},{"date":"2014-10-20","open":18.97,"high":18.97,"low":18.8,"close":18.84,"adjusted_close":18.84,"volume":7509},{"date":"2014-10-17","open":18.57,"high":19,"low":18.57,"close":18.91,"adjusted_close":18.91,"volume":2380},{"date":"2014-10-16","open":18.625,"high":18.625,"low":18.42,"close":18.565,"adjusted_close":18.565,"volume":7826},{"date":"2014-10-15","open":19.2,"high":19.2,"low":18.65,"close":18.655,"adjusted_close":18.655,"volume":161},{"date":"2014-10-13","open":19.095,"high":19.125,"low":19.095,"close":19.125,"adjusted_close":19.125,"volume":12},{"date":"2014-10-10","open":19.14,"high":19.14,"low":19.06,"close":19.06,"adjusted_close":19.06,"volume":50},{"date":"2014-10-08","open":19.47,"high":19.47,"low":19.255,"close":19.255,"adjusted_close":19.255,"volume":499},{"date":"2014-10-07","open":19.63,"high":19.63,"low":19.58,"close":19.58,"adjusted_close":19.58,"volume":50},{"date":"2014-10-06","open":19.71,"high":19.725,"low":19.71,"close":19.725,"adjusted_close":19.725,"volume":5},{"date":"2014-10-03","open":19.365,"high":19.43,"low":19.365,"close":19.43,"adjusted_close":19.43,"volume":5},{"date":"2014-10-02","open":19.205,"high":19.205,"low":19.05,"close":19.05,"adjusted_close":19.05,"volume":300},{"date":"2014-09-30","open":19.61,"high":19.61,"low":19.52,"close":19.52,"adjusted_close":19.52,"volume":100},{"date":"2014-09-29","open":19.5,"high":19.5,"low":19.425,"close":19.425,"adjusted_close":19.425,"volume":580},{"date":"2014-09-26","open":19.68,"high":19.73,"low":19.66,"close":19.73,"adjusted_close":19.73,"volume":25105},{"date":"2014-09-23","open":19.635,"high":19.66,"low":19.62,"close":19.66,"adjusted_close":19.66,"volume":700},{"date":"2014-09-22","open":19.915,"high":19.915,"low":19.785,"close":19.785,"adjusted_close":19.785,"volume":1300},{"date":"2014-09-19","open":20.135,"high":20.165,"low":20.075,"close":20.075,"adjusted_close":20.075,"volume":9305},{"date":"2014-09-18","open":20.065,"high":20.11,"low":20.015,"close":20.015,"adjusted_close":20.015,"volume":170},{"date":"2014-09-17","open":20.085,"high":20.11,"low":20.06,"close":20.06,"adjusted_close":20.06,"volume":1000},{"date":"2014-09-15","open":19.895,"high":19.935,"low":19.895,"close":19.91,"adjusted_close":19.91,"volume":130},{"date":"2014-09-12","open":20.215,"high":20.26,"low":20.03,"close":20.03,"adjusted_close":20.03,"volume":350},{"date":"2014-09-11","open":20.21,"high":20.235,"low":20.19,"close":20.235,"adjusted_close":20.235,"volume":5317},{"date":"2014-09-10","open":20.26,"high":20.265,"low":20.16,"close":20.265,"adjusted_close":20.265,"volume":310},{"date":"2014-09-09","open":20.685,"high":20.685,"low":20.53,"close":20.53,"adjusted_close":20.53,"volume":1000},{"date":"2014-09-08","open":20.755,"high":20.755,"low":20.695,"close":20.695,"adjusted_close":20.695,"volume":336},{"date":"2014-09-05","open":20.64,"high":20.67,"low":20.62,"close":20.67,"adjusted_close":20.67,"volume":2068},{"date":"2014-09-04","open":20.68,"high":20.75,"low":20.68,"close":20.75,"adjusted_close":20.75,"volume":10},{"date":"2014-09-03","open":20.49,"high":20.49,"low":20.44,"close":20.45,"adjusted_close":20.45,"volume":696},{"date":"2014-09-02","open":20.205,"high":20.205,"low":20.165,"close":20.165,"adjusted_close":20.165,"volume":250},{"date":"2014-09-01","open":20.4,"high":20.4,"low":20.29,"close":20.29,"adjusted_close":20.29,"volume":476},{"date":"2014-08-29","open":20.23,"high":20.23,"low":20.16,"close":20.16,"adjusted_close":20.16,"volume":50},{"date":"2014-08-27","open":20.24,"high":20.24,"low":20.24,"close":20.24,"adjusted_close":20.24,"volume":100},{"date":"2014-08-26","open":20.175,"high":20.195,"low":20.155,"close":20.155,"adjusted_close":20.155,"volume":1040},{"date":"2014-08-25","open":20.065,"high":20.09,"low":20.045,"close":20.045,"adjusted_close":20.045,"volume":500},{"date":"2014-08-22","open":19.94,"high":19.94,"low":19.87,"close":19.885,"adjusted_close":19.885,"volume":572},{"date":"2014-08-21","open":19.84,"high":19.9,"low":19.84,"close":19.86,"adjusted_close":19.86,"volume":283},{"date":"2014-08-20","open":19.925,"high":19.945,"low":19.85,"close":19.925,"adjusted_close":19.925,"volume":500},{"date":"2014-08-18","open":19.675,"high":19.69,"low":19.67,"close":19.685,"adjusted_close":19.685,"volume":129},{"date":"2014-08-14","open":19.56,"high":19.59,"low":19.54,"close":19.59,"adjusted_close":19.59,"volume":110},{"date":"2014-08-12","open":19.475,"high":19.49,"low":19.4,"close":19.4,"adjusted_close":19.4,"volume":3500},{"date":"2014-08-07","open":19.22,"high":19.22,"low":19.145,"close":19.145,"adjusted_close":19.145,"volume":150},{"date":"2014-08-05","open":19.27,"high":19.375,"low":19.24,"close":19.345,"adjusted_close":19.345,"volume":510},{"date":"2014-08-01","open":19.225,"high":19.235,"low":19.19,"close":19.235,"adjusted_close":19.235,"volume":1000},{"date":"2014-07-31","open":19.38,"high":19.38,"low":19.245,"close":19.245,"adjusted_close":19.245,"volume":400},{"date":"2014-07-30","open":19.72,"high":19.76,"low":19.62,"close":19.62,"adjusted_close":19.62,"volume":60},{"date":"2014-07-29","open":19.76,"high":19.76,"low":19.665,"close":19.665,"adjusted_close":19.665,"volume":10},{"date":"2014-07-28","open":19.765,"high":19.765,"low":19.6,"close":19.62,"adjusted_close":19.62,"volume":480},{"date":"2014-07-24","open":19.615,"high":19.62,"low":19.565,"close":19.565,"adjusted_close":19.565,"volume":700}]