[{"date":"2023-01-05","open":66.97,"high":66.98,"low":66.22,"close":66.43,"adjusted_close":66.43,"volume":17733},{"date":"2023-01-04","open":66.9,"high":66.97,"low":66.7,"close":66.91,"adjusted_close":66.91,"volume":4948},{"date":"2023-01-03","open":66.58,"high":66.79,"low":66.33,"close":66.41,"adjusted_close":66.41,"volume":25202},{"date":"2023-01-02","open":66.01,"high":66.56,"low":66.01,"close":66.56,"adjusted_close":66.56,"volume":4347},{"date":"2022-12-30","open":66.36,"high":66.36,"low":65.86,"close":65.89,"adjusted_close":65.89,"volume":8831},{"date":"2022-12-29","open":66.24,"high":66.35,"low":66.1,"close":66.16,"adjusted_close":66.16,"volume":5582},{"date":"2022-12-28","open":66.46,"high":66.55,"low":66.03,"close":66.08,"adjusted_close":66.08,"volume":28492},{"date":"2022-12-27","open":66.87,"high":66.92,"low":66.26,"close":66.26,"adjusted_close":66.26,"volume":27931},{"date":"2022-12-23","open":66.7,"high":66.95,"low":66.5,"close":66.67,"adjusted_close":66.67,"volume":10760},{"date":"2022-12-22","open":67.06,"high":67.44,"low":66.81,"close":66.93,"adjusted_close":66.93,"volume":16551},{"date":"2022-12-21","open":66.35,"high":67.21,"low":66.35,"close":67.06,"adjusted_close":67.06,"volume":12798},{"date":"2022-12-20","open":66.49,"high":66.56,"low":66.2,"close":66.3,"adjusted_close":66.3,"volume":14375},{"date":"2022-12-19","open":66.91,"high":67.2,"low":66.72,"close":66.83,"adjusted_close":66.83,"volume":31211},{"date":"2022-12-16","open":67.29,"high":67.38,"low":66.88,"close":66.97,"adjusted_close":66.97,"volume":10882},{"date":"2022-12-15","open":67.52,"high":67.78,"low":67.23,"close":67.39,"adjusted_close":67.39,"volume":12916},{"date":"2022-12-14","open":68.55,"high":68.55,"low":68.13,"close":68.34,"adjusted_close":68.34,"volume":13571},{"date":"2022-12-13","open":67.53,"high":69.02,"low":67.52,"close":68.55,"adjusted_close":68.55,"volume":38071},{"date":"2022-12-12","open":67.72,"high":67.77,"low":67.4,"close":67.53,"adjusted_close":67.53,"volume":17703},{"date":"2022-12-09","open":68.19,"high":68.19,"low":67.33,"close":67.83,"adjusted_close":67.5441,"volume":9859},{"date":"2022-12-08","open":67.72,"high":68.22,"low":67.72,"close":67.99,"adjusted_close":67.7035,"volume":4438},{"date":"2022-12-07","open":67,"high":67.82,"low":66.82,"close":67.56,"adjusted_close":67.2753,"volume":17684},{"date":"2022-12-06","open":67.69,"high":67.69,"low":67.02,"close":67.13,"adjusted_close":66.8471,"volume":11633},{"date":"2022-12-05","open":68.14,"high":68.29,"low":67.56,"close":67.66,"adjusted_close":67.3749,"volume":14478},{"date":"2022-12-02","open":68.24,"high":68.24,"low":67.32,"close":68.04,"adjusted_close":67.7533,"volume":25632},{"date":"2022-12-01","open":67.36,"high":68.02,"low":67.01,"close":68.02,"adjusted_close":67.7333,"volume":30806},{"date":"2022-11-30","open":66.58,"high":66.93,"low":66.57,"close":66.57,"adjusted_close":66.2895,"volume":8785},{"date":"2022-11-29","open":66.43,"high":66.76,"low":66.37,"close":66.49,"adjusted_close":66.2098,"volume":10280},{"date":"2022-11-28","open":66.5,"high":66.79,"low":66.42,"close":66.42,"adjusted_close":66.1401,"volume":18077},{"date":"2022-11-25","open":66.81,"high":66.81,"low":66.3,"close":66.7,"adjusted_close":66.4189,"volume":123012},{"date":"2022-11-24","open":66.5,"high":66.78,"low":66.5,"close":66.72,"adjusted_close":66.4388,"volume":17938},{"date":"2022-11-23","open":66.1,"high":66.68,"low":65.8,"close":66.11,"adjusted_close":65.8314,"volume":36753},{"date":"2022-11-22","open":65.52,"high":65.78,"low":65.25,"close":65.7,"adjusted_close":65.4231,"volume":27034},{"date":"2022-11-21","open":65.24,"high":65.75,"low":64.91,"close":65.4,"adjusted_close":65.1244,"volume":32511},{"date":"2022-11-18","open":65.24,"high":65.54,"low":65.11,"close":65.17,"adjusted_close":64.8954,"volume":9319},{"date":"2022-11-17","open":66,"high":66.06,"low":65.07,"close":65.23,"adjusted_close":64.9551,"volume":8815},{"date":"2022-11-16","open":66.15,"high":66.37,"low":65.81,"close":65.97,"adjusted_close":65.42,"volume":117471},{"date":"2022-11-15","open":65.17,"high":66,"low":65.17,"close":65.88,"adjusted_close":65.3308,"volume":28243},{"date":"2022-11-14","open":65.46,"high":65.53,"low":65.01,"close":65.1,"adjusted_close":64.5573,"volume":44461},{"date":"2022-11-11","open":66,"high":66,"low":65.25,"close":65.28,"adjusted_close":64.7358,"volume":52741},{"date":"2022-11-10","open":63.54,"high":65.54,"low":62.87,"close":65.54,"adjusted_close":64.9936,"volume":57983},{"date":"2022-11-09","open":63.76,"high":63.85,"low":63.2,"close":63.38,"adjusted_close":62.8516,"volume":11122},{"date":"2022-11-08","open":63.18,"high":63.66,"low":63.06,"close":63.6,"adjusted_close":63.0698,"volume":7891},{"date":"2022-11-07","open":62.89,"high":63.55,"low":62.89,"close":63.18,"adjusted_close":62.6533,"volume":8356},{"date":"2022-11-04","open":62.28,"high":63.28,"low":62.22,"close":62.99,"adjusted_close":62.4649,"volume":29635},{"date":"2022-11-03","open":62.5,"high":62.5,"low":61.55,"close":62.1,"adjusted_close":61.5823,"volume":18276},{"date":"2022-11-02","open":62.72,"high":62.99,"low":62.69,"close":62.77,"adjusted_close":62.2467,"volume":4562},{"date":"2022-11-01","open":62.66,"high":62.95,"low":62.31,"close":62.75,"adjusted_close":62.2269,"volume":11836},{"date":"2022-10-31","open":62.88,"high":62.88,"low":61.91,"close":61.98,"adjusted_close":61.4633,"volume":31433},{"date":"2022-10-28","open":62.45,"high":62.86,"low":62.2,"close":62.78,"adjusted_close":62.2566,"volume":16471},{"date":"2022-10-27","open":62.91,"high":62.95,"low":62.18,"close":62.84,"adjusted_close":62.3161,"volume":77257},{"date":"2022-10-26","open":62.3,"high":62.75,"low":62,"close":62.75,"adjusted_close":62.2269,"volume":90425},{"date":"2022-10-25","open":61.23,"high":61.89,"low":61.02,"close":61.86,"adjusted_close":61.3443,"volume":99326},{"date":"2022-10-24","open":61.2,"high":61.2,"low":60.56,"close":60.92,"adjusted_close":60.4121,"volume":14244},{"date":"2022-10-21","open":60.41,"high":60.64,"low":59.95,"close":60.44,"adjusted_close":59.9361,"volume":16108},{"date":"2022-10-20","open":60.9,"high":61.2,"low":60.8,"close":60.86,"adjusted_close":60.3526,"volume":5197},{"date":"2022-10-19","open":61.67,"high":61.68,"low":60.99,"close":61.15,"adjusted_close":60.6402,"volume":6543},{"date":"2022-10-18","open":61.53,"high":62.02,"low":61.38,"close":61.48,"adjusted_close":60.9675,"volume":9253},{"date":"2022-10-17","open":61.16,"high":61.91,"low":61.16,"close":61.64,"adjusted_close":61.1261,"volume":10452},{"date":"2022-10-14","open":61.86,"high":62.34,"low":60.95,"close":61.1,"adjusted_close":60.5906,"volume":26230},{"date":"2022-10-13","open":61.59,"high":62.01,"low":60.55,"close":61.32,"adjusted_close":60.8088,"volume":21817},{"date":"2022-10-12","open":62.42,"high":62.42,"low":61.8,"close":61.97,"adjusted_close":61.1337,"volume":28278},{"date":"2022-10-11","open":62.17,"high":62.48,"low":61.91,"close":62.37,"adjusted_close":61.5283,"volume":10988},{"date":"2022-10-10","open":62.5,"high":62.75,"low":62.05,"close":62.06,"adjusted_close":61.2225,"volume":3595},{"date":"2022-10-07","open":63.14,"high":63.35,"low":62.59,"close":62.85,"adjusted_close":62.0018,"volume":23805},{"date":"2022-10-06","open":63.58,"high":63.76,"low":63.21,"close":63.54,"adjusted_close":62.6825,"volume":17106},{"date":"2022-10-05","open":64.1,"high":64.31,"low":63.22,"close":63.49,"adjusted_close":62.6332,"volume":69166},{"date":"2022-10-04","open":63.43,"high":64.73,"low":63.43,"close":64.48,"adjusted_close":63.6098,"volume":51680},{"date":"2022-10-03","open":62.62,"high":63.71,"low":62.05,"close":63.43,"adjusted_close":62.574,"volume":10357},{"date":"2022-09-30","open":62.81,"high":63.04,"low":62.31,"close":62.62,"adjusted_close":61.7749,"volume":14373},{"date":"2022-09-29","open":62.51,"high":62.8,"low":61.8,"close":61.84,"adjusted_close":61.0054,"volume":356219},{"date":"2022-09-28","open":62.3,"high":62.66,"low":61.01,"close":62.54,"adjusted_close":61.696,"volume":50093},{"date":"2022-09-27","open":62.74,"high":63.52,"low":62.67,"close":62.67,"adjusted_close":61.8242,"volume":61320},{"date":"2022-09-26","open":64.06,"high":64.06,"low":63.28,"close":63.34,"adjusted_close":62.4852,"volume":13745},{"date":"2022-09-23","open":65.43,"high":65.43,"low":64.06,"close":64.19,"adjusted_close":63.3237,"volume":15726},{"date":"2022-09-22","open":65.55,"high":65.97,"low":65.15,"close":65.2,"adjusted_close":64.3201,"volume":6377},{"date":"2022-09-21","open":65.78,"high":66.15,"low":65.59,"close":66,"adjusted_close":65.1093,"volume":23160},{"date":"2022-09-20","open":66.55,"high":66.55,"low":65.75,"close":65.92,"adjusted_close":65.0304,"volume":4407},{"date":"2022-09-19","open":66.26,"high":66.5,"low":65.93,"close":66.38,"adjusted_close":65.4842,"volume":8552},{"date":"2022-09-16","open":66.6,"high":66.6,"low":66,"close":66.34,"adjusted_close":65.4447,"volume":5382},{"date":"2022-09-15","open":66.7,"high":66.95,"low":66.61,"close":66.74,"adjusted_close":65.8393,"volume":9803},{"date":"2022-09-14","open":67.25,"high":67.25,"low":66.53,"close":67.14,"adjusted_close":65.9954,"volume":24138},{"date":"2022-09-13","open":68.42,"high":68.95,"low":67.12,"close":67.25,"adjusted_close":66.1035,"volume":10712},{"date":"2022-09-12","open":68.29,"high":68.59,"low":68.11,"close":68.52,"adjusted_close":67.3518,"volume":8589},{"date":"2022-09-09","open":67.74,"high":68.3,"low":67.74,"close":68.29,"adjusted_close":67.1258,"volume":38246},{"date":"2022-09-08","open":67.79,"high":67.87,"low":67.38,"close":67.75,"adjusted_close":66.595,"volume":6768},{"date":"2022-09-07","open":66.76,"high":67.08,"low":66.66,"close":67.08,"adjusted_close":65.9364,"volume":13689},{"date":"2022-09-06","open":68,"high":68,"low":66.7,"close":67.09,"adjusted_close":65.9462,"volume":23308},{"date":"2022-09-05","open":67.56,"high":67.7,"low":66.98,"close":67.25,"adjusted_close":66.1035,"volume":49688},{"date":"2022-09-02","open":67.25,"high":68.15,"low":66.91,"close":68.15,"adjusted_close":66.9881,"volume":36892},{"date":"2022-09-01","open":67.42,"high":67.42,"low":66.68,"close":66.73,"adjusted_close":65.5924,"volume":17978},{"date":"2022-08-31","open":68.22,"high":68.22,"low":67.42,"close":67.42,"adjusted_close":66.2706,"volume":17385},{"date":"2022-08-30","open":67.91,"high":68.49,"low":67.5,"close":67.78,"adjusted_close":66.6245,"volume":13014},{"date":"2022-08-29","open":68,"high":68.13,"low":67.57,"close":67.85,"adjusted_close":66.6933,"volume":26204},{"date":"2022-08-26","open":69.04,"high":69.41,"low":68.62,"close":68.62,"adjusted_close":67.4501,"volume":2267},{"date":"2022-08-25","open":68.98,"high":69.1,"low":68.62,"close":69.04,"adjusted_close":67.863,"volume":8932},{"date":"2022-08-24","open":68.84,"high":68.96,"low":68.52,"close":68.85,"adjusted_close":67.6762,"volume":2543},{"date":"2022-08-23","open":67.75,"high":69.07,"low":67.75,"close":68.9,"adjusted_close":67.7254,"volume":9314},{"date":"2022-08-22","open":68.5,"high":68.5,"low":67.84,"close":67.85,"adjusted_close":66.6933,"volume":21808},{"date":"2022-08-19","open":69.72,"high":69.72,"low":68.51,"close":68.64,"adjusted_close":67.4698,"volume":6760},{"date":"2022-08-18","open":69.49,"high":69.73,"low":69.49,"close":69.58,"adjusted_close":68.3938,"volume":8947},{"date":"2022-08-17","open":70.59,"high":70.59,"low":69.34,"close":69.34,"adjusted_close":68.1579,"volume":35594},{"date":"2022-08-16","open":71.34,"high":71.34,"low":70.11,"close":70.4,"adjusted_close":69.1998,"volume":26657},{"date":"2022-08-12","open":70.9,"high":70.94,"low":70.5,"close":70.89,"adjusted_close":69.6814,"volume":8776},{"date":"2022-08-11","open":71.34,"high":71.56,"low":71,"close":71.22,"adjusted_close":70.0058,"volume":31215},{"date":"2022-08-10","open":70.12,"high":71.41,"low":69.38,"close":71.34,"adjusted_close":69.869,"volume":6478},{"date":"2022-08-09","open":71.36,"high":71.36,"low":70.22,"close":70.22,"adjusted_close":68.7721,"volume":16221},{"date":"2022-08-08","open":70,"high":71.01,"low":69.92,"close":71.01,"adjusted_close":69.5458,"volume":6296},{"date":"2022-08-05","open":70.58,"high":70.58,"low":69.3,"close":69.65,"adjusted_close":68.2138,"volume":18564},{"date":"2022-08-04","open":69.79,"high":70.42,"low":69.65,"close":70.27,"adjusted_close":68.821,"volume":9292},{"date":"2022-08-03","open":69,"high":69.36,"low":68.83,"close":69.31,"adjusted_close":67.8808,"volume":7211},{"date":"2022-08-02","open":69.97,"high":69.97,"low":69.19,"close":69.42,"adjusted_close":67.9886,"volume":31750},{"date":"2022-08-01","open":69.49,"high":69.99,"low":69.34,"close":69.97,"adjusted_close":68.5272,"volume":26928},{"date":"2022-07-29","open":69.43,"high":69.72,"low":69.05,"close":69.57,"adjusted_close":68.1355,"volume":24865},{"date":"2022-07-28","open":68,"high":69.06,"low":68,"close":69.06,"adjusted_close":67.636,"volume":26998},{"date":"2022-07-27","open":67.21,"high":67.7,"low":67.21,"close":67.63,"adjusted_close":66.2355,"volume":8157},{"date":"2022-07-26","open":67.92,"high":67.99,"low":67.42,"close":67.42,"adjusted_close":66.0298,"volume":15257},{"date":"2022-07-25","open":67.75,"high":67.93,"low":67.62,"close":67.77,"adjusted_close":66.3726,"volume":6022},{"date":"2022-07-22","open":67.21,"high":67.85,"low":67.07,"close":67.75,"adjusted_close":66.353,"volume":19903},{"date":"2022-07-21","open":66.59,"high":67.27,"low":66.59,"close":67.02,"adjusted_close":65.6381,"volume":13283},{"date":"2022-07-20","open":66.15,"high":66.87,"low":66.15,"close":66.76,"adjusted_close":65.3834,"volume":34042},{"date":"2022-07-19","open":65.94,"high":66.01,"low":65.23,"close":65.99,"adjusted_close":64.6293,"volume":10546},{"date":"2022-07-18","open":65.56,"high":65.81,"low":65.39,"close":65.68,"adjusted_close":64.3257,"volume":9239},{"date":"2022-07-15","open":65.18,"high":65.38,"low":64.69,"close":65.36,"adjusted_close":64.0123,"volume":10626},{"date":"2022-07-14","open":65.51,"high":65.69,"low":64.71,"close":65.02,"adjusted_close":63.6793,"volume":25848},{"date":"2022-07-13","open":66.28,"high":66.31,"low":65.08,"close":65.71,"adjusted_close":64.076,"volume":25389},{"date":"2022-07-12","open":66.72,"high":66.75,"low":66.12,"close":66.32,"adjusted_close":64.6709,"volume":19335},{"date":"2022-07-11","open":67.18,"high":67.31,"low":66.92,"close":67.09,"adjusted_close":65.4217,"volume":9169},{"date":"2022-07-08","open":67.7,"high":67.86,"low":67,"close":67.18,"adjusted_close":65.5095,"volume":21604},{"date":"2022-07-07","open":67.45,"high":67.75,"low":67.32,"close":67.75,"adjusted_close":66.0653,"volume":10755},{"date":"2022-07-06","open":67.58,"high":67.79,"low":67.3,"close":67.35,"adjusted_close":65.6753,"volume":19105},{"date":"2022-07-05","open":67.97,"high":68.05,"low":67.53,"close":67.69,"adjusted_close":66.0068,"volume":10951},{"date":"2022-07-04","open":68.49,"high":68.5,"low":67.97,"close":67.97,"adjusted_close":66.2798,"volume":4253},{"date":"2022-07-01","open":67.37,"high":68.64,"low":67.08,"close":68.11,"adjusted_close":66.4164,"volume":30734},{"date":"2022-06-30","open":67.37,"high":67.37,"low":66.71,"close":67.16,"adjusted_close":65.49,"volume":7605},{"date":"2022-06-29","open":67.25,"high":67.37,"low":66.7,"close":67.06,"adjusted_close":65.3925,"volume":20626},{"date":"2022-06-28","open":67.96,"high":67.99,"low":67.1,"close":67.1,"adjusted_close":65.4315,"volume":8370},{"date":"2022-06-27","open":68.49,"high":68.6,"low":67.99,"close":68.13,"adjusted_close":66.4359,"volume":28224},{"date":"2022-06-24","open":68.66,"high":68.86,"low":68.2,"close":68.57,"adjusted_close":66.8649,"volume":10929},{"date":"2022-06-23","open":68.14,"high":68.59,"low":67.89,"close":68.38,"adjusted_close":66.6797,"volume":11101},{"date":"2022-06-22","open":68.13,"high":68.22,"low":67.57,"close":68.16,"adjusted_close":66.4651,"volume":12484},{"date":"2022-06-21","open":68.25,"high":68.31,"low":67.8,"close":68.13,"adjusted_close":66.4359,"volume":17136},{"date":"2022-06-20","open":68.1,"high":68.18,"low":67.82,"close":67.97,"adjusted_close":66.2798,"volume":10963},{"date":"2022-06-17","open":68.12,"high":68.18,"low":67.66,"close":67.97,"adjusted_close":66.2798,"volume":209646},{"date":"2022-06-16","open":68.51,"high":68.74,"low":67.26,"close":67.68,"adjusted_close":65.9971,"volume":13025},{"date":"2022-06-15","open":68,"high":68.8,"low":68,"close":68.45,"adjusted_close":66.4471,"volume":15142},{"date":"2022-06-14","open":68,"high":68.42,"low":67.73,"close":67.82,"adjusted_close":65.8355,"volume":16551},{"date":"2022-06-13","open":69.8,"high":69.8,"low":67.24,"close":67.48,"adjusted_close":65.5055,"volume":40197},{"date":"2022-06-10","open":71,"high":71,"low":69.89,"close":69.89,"adjusted_close":67.8449,"volume":24249},{"date":"2022-06-09","open":71.5,"high":71.63,"low":70.9,"close":71,"adjusted_close":68.9225,"volume":17794},{"date":"2022-06-08","open":72.11,"high":72.17,"low":71.53,"close":71.65,"adjusted_close":69.5534,"volume":4659},{"date":"2022-06-07","open":71.77,"high":72.14,"low":71.54,"close":71.97,"adjusted_close":69.8641,"volume":11109},{"date":"2022-06-06","open":72.6,"high":72.75,"low":71.85,"close":71.86,"adjusted_close":69.7573,"volume":5554},{"date":"2022-06-03","open":72.63,"high":72.92,"low":72.28,"close":72.55,"adjusted_close":70.4271,"volume":11577},{"date":"2022-06-02","open":72.68,"high":72.76,"low":72.31,"close":72.55,"adjusted_close":70.4271,"volume":3123},{"date":"2022-06-01","open":72.4,"high":72.88,"low":72.17,"close":72.2,"adjusted_close":70.0874,"volume":9077},{"date":"2022-05-31","open":72.51,"high":73.06,"low":72.29,"close":72.46,"adjusted_close":70.3397,"volume":13049},{"date":"2022-05-30","open":73.1,"high":73.29,"low":72.82,"close":72.99,"adjusted_close":70.8542,"volume":31532},{"date":"2022-05-27","open":73,"high":73.6,"low":72.59,"close":73.13,"adjusted_close":70.9901,"volume":16672},{"date":"2022-05-26","open":72.5,"high":72.91,"low":72.49,"close":72.59,"adjusted_close":70.4659,"volume":18156},{"date":"2022-05-25","open":71.7,"high":72.46,"low":71.7,"close":72.17,"adjusted_close":70.0582,"volume":22035},{"date":"2022-05-24","open":71.36,"high":71.73,"low":71,"close":71.73,"adjusted_close":69.6311,"volume":15217},{"date":"2022-05-23","open":71,"high":71.57,"low":71,"close":71.35,"adjusted_close":69.2622,"volume":15469},{"date":"2022-05-20","open":70.67,"high":71.23,"low":70.67,"close":70.87,"adjusted_close":68.7963,"volume":15148},{"date":"2022-05-19","open":70.5,"high":71.01,"low":70.1,"close":70.67,"adjusted_close":68.6021,"volume":22460},{"date":"2022-05-18","open":71.19,"high":71.19,"low":70.58,"close":70.58,"adjusted_close":68.5148,"volume":12422},{"date":"2022-05-17","open":70.97,"high":71.28,"low":70.81,"close":71.01,"adjusted_close":68.9322,"volume":23810},{"date":"2022-05-16","open":71.42,"high":71.42,"low":70.88,"close":71.1,"adjusted_close":69.0195,"volume":6537},{"date":"2022-05-13","open":70.91,"high":71.42,"low":70.91,"close":71.42,"adjusted_close":69.3302,"volume":6232},{"date":"2022-05-12","open":70.98,"high":71.31,"low":70.73,"close":71.21,"adjusted_close":69.1263,"volume":15207},{"date":"2022-05-11","open":71.53,"high":71.55,"low":70.7,"close":71.55,"adjusted_close":69.1766,"volume":30906},{"date":"2022-05-10","open":71.33,"high":71.55,"low":70.85,"close":71.22,"adjusted_close":68.8576,"volume":41049},{"date":"2022-05-09","open":71.12,"high":71.62,"low":70.67,"close":70.88,"adjusted_close":68.5288,"volume":18105},{"date":"2022-05-06","open":71.83,"high":72.07,"low":71.44,"close":71.76,"adjusted_close":69.3796,"volume":23938},{"date":"2022-05-05","open":72.98,"high":73.49,"low":71.94,"close":71.94,"adjusted_close":69.5537,"volume":19199},{"date":"2022-05-04","open":72.33,"high":72.43,"low":72.12,"close":72.37,"adjusted_close":69.9694,"volume":13976},{"date":"2022-05-03","open":72.05,"high":72.46,"low":71.78,"close":72.46,"adjusted_close":70.0564,"volume":22795},{"date":"2022-05-02","open":72.7,"high":72.99,"low":72.05,"close":72.1,"adjusted_close":69.7084,"volume":15394},{"date":"2022-04-29","open":73.33,"high":73.74,"low":72.72,"close":72.86,"adjusted_close":70.4432,"volume":19269},{"date":"2022-04-28","open":73.7,"high":73.81,"low":73.14,"close":73.19,"adjusted_close":70.7622,"volume":37487},{"date":"2022-04-27","open":74.1,"high":74.1,"low":73.6,"close":73.6,"adjusted_close":71.1586,"volume":11177},{"date":"2022-04-26","open":74.21,"high":74.33,"low":74,"close":74.05,"adjusted_close":71.5937,"volume":8989},{"date":"2022-04-25","open":73.81,"high":73.84,"low":73.45,"close":73.82,"adjusted_close":71.3713,"volume":11302},{"date":"2022-04-22","open":74.6,"high":74.6,"low":73.91,"close":74.06,"adjusted_close":71.6033,"volume":68921},{"date":"2022-04-21","open":75.02,"high":75.05,"low":74.6,"close":74.6,"adjusted_close":72.1254,"volume":21564},{"date":"2022-04-20","open":74.46,"high":74.98,"low":74.46,"close":74.77,"adjusted_close":72.2898,"volume":8304},{"date":"2022-04-19","open":75.04,"high":75.04,"low":74.46,"close":74.74,"adjusted_close":72.2608,"volume":22031},{"date":"2022-04-14","open":76.36,"high":76.36,"low":75.15,"close":75.23,"adjusted_close":72.7345,"volume":23994},{"date":"2022-04-13","open":76.06,"high":76.28,"low":75.69,"close":76.14,"adjusted_close":73.2258,"volume":19155},{"date":"2022-04-12","open":75.65,"high":76.18,"low":75.21,"close":76.1,"adjusted_close":73.1873,"volume":52391},{"date":"2022-04-11","open":76.19,"high":76.46,"low":75.7,"close":75.7,"adjusted_close":72.8026,"volume":10639},{"date":"2022-04-08","open":77.26,"high":77.26,"low":76.59,"close":76.79,"adjusted_close":73.8509,"volume":22451},{"date":"2022-04-07","open":77.1,"high":78,"low":76.98,"close":77,"adjusted_close":74.0529,"volume":9562},{"date":"2022-04-06","open":77.75,"high":77.85,"low":76.84,"close":77.21,"adjusted_close":74.2548,"volume":16337},{"date":"2022-04-05","open":78.66,"high":79.2,"low":78.03,"close":78.08,"adjusted_close":75.0915,"volume":28005},{"date":"2022-04-04","open":78.38,"high":78.66,"low":78,"close":78.63,"adjusted_close":75.6205,"volume":8971},{"date":"2022-04-01","open":78.4,"high":78.51,"low":77.85,"close":78.35,"adjusted_close":75.3512,"volume":16183},{"date":"2022-03-31","open":78.81,"high":78.81,"low":78.23,"close":78.54,"adjusted_close":75.5339,"volume":9992},{"date":"2022-03-30","open":78.14,"high":78.63,"low":78.03,"close":78.48,"adjusted_close":75.4762,"volume":16083},{"date":"2022-03-29","open":77.41,"high":78.4,"low":77.33,"close":78.25,"adjusted_close":75.255,"volume":21193},{"date":"2022-03-28","open":76.86,"high":77.57,"low":76.59,"close":77.41,"adjusted_close":74.4472,"volume":23228},{"date":"2022-03-25","open":76.9,"high":77.17,"low":76.5,"close":76.67,"adjusted_close":73.7355,"volume":5333},{"date":"2022-03-24","open":76.66,"high":77.3,"low":76.46,"close":76.79,"adjusted_close":73.8509,"volume":14552},{"date":"2022-03-23","open":77,"high":77,"low":76.47,"close":76.76,"adjusted_close":73.8221,"volume":15949},{"date":"2022-03-22","open":77,"high":77.01,"low":76.55,"close":76.88,"adjusted_close":73.9375,"volume":8053},{"date":"2022-03-21","open":78.45,"high":78.45,"low":77.5,"close":77.58,"adjusted_close":74.6107,"volume":16521},{"date":"2022-03-18","open":78.55,"high":78.55,"low":77.67,"close":78.06,"adjusted_close":75.0723,"volume":19690},{"date":"2022-03-17","open":78.07,"high":78.3,"low":77.52,"close":78.25,"adjusted_close":75.255,"volume":20557},{"date":"2022-03-16","open":77.06,"high":77.84,"low":76.61,"close":77.75,"adjusted_close":74.5537,"volume":26745},{"date":"2022-03-15","open":76.22,"high":76.6,"low":75.95,"close":76.52,"adjusted_close":73.3743,"volume":9231},{"date":"2022-03-14","open":76.15,"high":76.62,"low":76.15,"close":76.32,"adjusted_close":73.1825,"volume":6734},{"date":"2022-03-11","open":76.68,"high":77.49,"low":76.61,"close":76.91,"adjusted_close":73.7483,"volume":75089},{"date":"2022-03-10","open":77.5,"high":77.51,"low":76.34,"close":76.91,"adjusted_close":73.7483,"volume":49805},{"date":"2022-03-09","open":75.41,"high":77.2,"low":75.41,"close":77,"adjusted_close":73.8346,"volume":18944},{"date":"2022-03-08","open":75.54,"high":76,"low":75.15,"close":75.66,"adjusted_close":72.5496,"volume":29581},{"date":"2022-03-07","open":76,"high":76.19,"low":75.01,"close":75.94,"adjusted_close":72.8181,"volume":67125},{"date":"2022-03-04","open":78.27,"high":78.48,"low":76.25,"close":76.73,"adjusted_close":73.5757,"volume":29287},{"date":"2022-03-03","open":78.86,"high":78.86,"low":77.6,"close":77.75,"adjusted_close":74.5537,"volume":87120},{"date":"2022-03-02","open":77.94,"high":78.58,"low":77.8,"close":78.53,"adjusted_close":75.3017,"volume":105780},{"date":"2022-03-01","open":79.5,"high":79.71,"low":78.21,"close":78.41,"adjusted_close":75.1866,"volume":36175},{"date":"2022-02-28","open":80,"high":80,"low":77.85,"close":79.23,"adjusted_close":75.9729,"volume":27719},{"date":"2022-02-25","open":79.49,"high":81.03,"low":78.67,"close":80.38,"adjusted_close":77.0756,"volume":92088},{"date":"2022-02-24","open":80.05,"high":80.05,"low":77.6,"close":78.18,"adjusted_close":74.9661,"volume":49856},{"date":"2022-02-23","open":82.26,"high":82.26,"low":80.61,"close":80.68,"adjusted_close":77.3633,"volume":18671},{"date":"2022-02-22","open":81.59,"high":82.09,"low":81.14,"close":81.9,"adjusted_close":78.5331,"volume":32299},{"date":"2022-02-21","open":82.91,"high":82.91,"low":81.76,"close":81.87,"adjusted_close":78.5044,"volume":61085},{"date":"2022-02-18","open":82.52,"high":82.92,"low":82.45,"close":82.92,"adjusted_close":79.5112,"volume":41237},{"date":"2022-02-17","open":82.56,"high":83.14,"low":82.5,"close":82.73,"adjusted_close":79.329,"volume":12365},{"date":"2022-02-16","open":82.99,"high":83.1,"low":82.7,"close":82.83,"adjusted_close":79.4249,"volume":19346},{"date":"2022-02-15","open":82.96,"high":83.25,"low":82.03,"close":82.92,"adjusted_close":79.5112,"volume":18737},{"date":"2022-02-14","open":82.64,"high":82.64,"low":81.56,"close":82.36,"adjusted_close":78.9742,"volume":12265},{"date":"2022-02-11","open":82.81,"high":83.08,"low":82.46,"close":82.65,"adjusted_close":79.2523,"volume":14086},{"date":"2022-02-10","open":84.12,"high":84.13,"low":83.5,"close":83.5,"adjusted_close":79.7297,"volume":63821},{"date":"2022-02-09","open":83.85,"high":84.16,"low":83.75,"close":84.05,"adjusted_close":80.2549,"volume":49707},{"date":"2022-02-08","open":83.9,"high":83.96,"low":83.5,"close":83.57,"adjusted_close":79.7966,"volume":8537},{"date":"2022-02-07","open":84.2,"high":84.22,"low":83.85,"close":83.94,"adjusted_close":80.1499,"volume":25331},{"date":"2022-02-04","open":85.18,"high":85.18,"low":83.82,"close":83.95,"adjusted_close":80.1594,"volume":24320},{"date":"2022-02-03","open":85,"high":85.18,"low":84.5,"close":84.62,"adjusted_close":80.7992,"volume":22887},{"date":"2022-02-02","open":84.68,"high":85.16,"low":84.67,"close":85.16,"adjusted_close":81.3148,"volume":17875},{"date":"2022-02-01","open":84.66,"high":84.87,"low":84.4,"close":84.58,"adjusted_close":80.761,"volume":10712},{"date":"2022-01-31","open":84.34,"high":84.71,"low":84.28,"close":84.3,"adjusted_close":80.4936,"volume":35581},{"date":"2022-01-28","open":84.4,"high":84.4,"low":83.88,"close":84.2,"adjusted_close":80.3981,"volume":35907},{"date":"2022-01-27","open":84.09,"high":84.76,"low":84,"close":84.59,"adjusted_close":80.7705,"volume":40962},{"date":"2022-01-26","open":84.01,"high":84.71,"low":84.01,"close":84.62,"adjusted_close":80.7992,"volume":29254},{"date":"2022-01-25","open":84.4,"high":84.4,"low":83.95,"close":84.13,"adjusted_close":80.3313,"volume":25197},{"date":"2022-01-24","open":84.17,"high":84.88,"low":83.92,"close":84.12,"adjusted_close":80.3217,"volume":29082},{"date":"2022-01-21","open":84.5,"high":84.99,"low":84.2,"close":84.77,"adjusted_close":80.9424,"volume":33692},{"date":"2022-01-20","open":84.35,"high":84.62,"low":84.01,"close":84.58,"adjusted_close":80.761,"volume":11064},{"date":"2022-01-19","open":83.45,"high":84.34,"low":83.24,"close":84.24,"adjusted_close":80.4363,"volume":41868},{"date":"2022-01-18","open":84,"high":84,"low":83.45,"close":83.61,"adjusted_close":79.8348,"volume":29182},{"date":"2022-01-17","open":84.51,"high":84.51,"low":84.01,"close":84.16,"adjusted_close":80.3599,"volume":8454},{"date":"2022-01-14","open":85.4,"high":85.4,"low":84.36,"close":84.51,"adjusted_close":80.6941,"volume":22674},{"date":"2022-01-13","open":84.86,"high":85.34,"low":84.86,"close":85.01,"adjusted_close":81.1715,"volume":75195},{"date":"2022-01-12","open":85.61,"high":85.89,"low":85.42,"close":85.5,"adjusted_close":81.3343,"volume":11527},{"date":"2022-01-11","open":85.35,"high":85.84,"low":85.34,"close":85.56,"adjusted_close":81.3914,"volume":4892},{"date":"2022-01-10","open":85.7,"high":85.9,"low":85.12,"close":85.3,"adjusted_close":81.1441,"volume":10068},{"date":"2022-01-07","open":85.9,"high":86.08,"low":85.6,"close":85.67,"adjusted_close":81.4961,"volume":16076},{"date":"2022-01-06","open":86.21,"high":86.21,"low":85.61,"close":85.93,"adjusted_close":81.7434,"volume":16948},{"date":"2022-01-05","open":87.03,"high":87.16,"low":86.7,"close":86.7,"adjusted_close":82.4759,"volume":11061},{"date":"2022-01-04","open":87.24,"high":87.47,"low":87.05,"close":87.1,"adjusted_close":82.8564,"volume":22522},{"date":"2022-01-03","open":87.72,"high":87.94,"low":87.31,"close":87.32,"adjusted_close":83.0657,"volume":11386},{"date":"2021-12-30","open":87.15,"high":87.84,"low":87.15,"close":87.72,"adjusted_close":83.4462,"volume":11060},{"date":"2021-12-29","open":87.5,"high":87.79,"low":87.5,"close":87.69,"adjusted_close":83.4176,"volume":5337},{"date":"2021-12-28","open":87.77,"high":87.99,"low":87.55,"close":87.99,"adjusted_close":83.703,"volume":17608},{"date":"2021-12-27","open":87.85,"high":87.85,"low":87.17,"close":87.65,"adjusted_close":83.3796,"volume":21927},{"date":"2021-12-23","open":87.29,"high":87.56,"low":87.29,"close":87.43,"adjusted_close":83.1703,"volume":4865},{"date":"2021-12-22","open":87.3,"high":87.41,"low":86.89,"close":87.37,"adjusted_close":83.1132,"volume":11418},{"date":"2021-12-21","open":87.07,"high":87.27,"low":86.85,"close":87.05,"adjusted_close":82.8088,"volume":16494},{"date":"2021-12-20","open":87.4,"high":87.73,"low":86.8,"close":86.87,"adjusted_close":82.6376,"volume":10342},{"date":"2021-12-17","open":87.51,"high":87.82,"low":87.46,"close":87.82,"adjusted_close":83.5413,"volume":18229},{"date":"2021-12-16","open":87.73,"high":87.9,"low":87.5,"close":87.72,"adjusted_close":83.4462,"volume":19552},{"date":"2021-12-15","open":88.1,"high":88.27,"low":87.64,"close":87.72,"adjusted_close":83.1688,"volume":7052},{"date":"2021-12-14","open":88.39,"high":88.39,"low":88.05,"close":88.3,"adjusted_close":83.7187,"volume":10340},{"date":"2021-12-13","open":88.2,"high":88.45,"low":88.05,"close":88.45,"adjusted_close":83.8609,"volume":14062},{"date":"2021-12-10","open":88.15,"high":88.33,"low":87.87,"close":88.27,"adjusted_close":83.6903,"volume":9757},{"date":"2021-12-09","open":87.79,"high":88.2,"low":87.79,"close":88.2,"adjusted_close":83.6239,"volume":4868},{"date":"2021-12-08","open":87.62,"high":88.49,"low":87.62,"close":88.06,"adjusted_close":83.4912,"volume":4651},{"date":"2021-12-07","open":87.72,"high":88.27,"low":87.72,"close":88.21,"adjusted_close":83.6334,"volume":12765},{"date":"2021-12-06","open":87.95,"high":87.95,"low":87.6,"close":87.84,"adjusted_close":83.2826,"volume":11878},{"date":"2021-12-03","open":87.48,"high":87.84,"low":87.28,"close":87.63,"adjusted_close":83.0835,"volume":15093},{"date":"2021-12-02","open":86.79,"high":87.57,"low":86.79,"close":87.48,"adjusted_close":82.9412,"volume":14691},{"date":"2021-12-01","open":86.71,"high":87.33,"low":86.32,"close":87.33,"adjusted_close":82.799,"volume":54405},{"date":"2021-11-30","open":86.5,"high":86.91,"low":86,"close":86.57,"adjusted_close":82.0785,"volume":20294},{"date":"2021-11-29","open":85.71,"high":86.58,"low":85.71,"close":86.58,"adjusted_close":82.0879,"volume":15458},{"date":"2021-11-26","open":86.74,"high":86.74,"low":85.6,"close":85.7,"adjusted_close":81.2536,"volume":31720},{"date":"2021-11-25","open":86.89,"high":86.9,"low":86.71,"close":86.74,"adjusted_close":82.2396,"volume":24673},{"date":"2021-11-24","open":86.9,"high":87,"low":86.56,"close":86.84,"adjusted_close":82.3344,"volume":47395},{"date":"2021-11-23","open":87.4,"high":87.4,"low":86.67,"close":86.88,"adjusted_close":82.3724,"volume":57849},{"date":"2021-11-22","open":88.2,"high":88.75,"low":87.51,"close":87.51,"adjusted_close":82.9697,"volume":30260},{"date":"2021-11-19","open":87.96,"high":88.34,"low":87.95,"close":88.14,"adjusted_close":83.567,"volume":30388},{"date":"2021-11-18","open":87.93,"high":88.04,"low":87.82,"close":87.9,"adjusted_close":83.3395,"volume":14979},{"date":"2021-11-17","open":87.95,"high":87.98,"low":87.76,"close":87.83,"adjusted_close":83.2731,"volume":44922},{"date":"2021-11-16","open":88.06,"high":88.21,"low":87.97,"close":88.01,"adjusted_close":83.4437,"volume":21406},{"date":"2021-11-15","open":88.36,"high":88.8,"low":88.12,"close":88.12,"adjusted_close":83.548,"volume":10317},{"date":"2021-11-12","open":88.11,"high":88.43,"low":88.01,"close":88.36,"adjusted_close":83.7756,"volume":11027},{"date":"2021-11-11","open":88.3,"high":88.44,"low":88.11,"close":88.19,"adjusted_close":83.6144,"volume":20810},{"date":"2021-11-10","open":89.5,"high":89.61,"low":88.95,"close":88.95,"adjusted_close":84.0827,"volume":11671},{"date":"2021-11-09","open":89.55,"high":89.73,"low":89.42,"close":89.65,"adjusted_close":84.7444,"volume":35329},{"date":"2021-11-08","open":89.64,"high":89.64,"low":89.37,"close":89.54,"adjusted_close":84.6404,"volume":37281},{"date":"2021-11-05","open":88.98,"high":89.54,"low":88.82,"close":89.5,"adjusted_close":84.6026,"volume":21528},{"date":"2021-11-04","open":88.3,"high":88.98,"low":88.3,"close":88.85,"adjusted_close":83.9882,"volume":11815},{"date":"2021-11-03","open":88.49,"high":88.58,"low":88.15,"close":88.37,"adjusted_close":83.5344,"volume":8621},{"date":"2021-11-02","open":88.28,"high":88.58,"low":88.24,"close":88.46,"adjusted_close":83.6195,"volume":13467},{"date":"2021-11-01","open":88.88,"high":88.88,"low":88.22,"close":88.35,"adjusted_close":83.5155,"volume":31591},{"date":"2021-10-29","open":88.56,"high":88.94,"low":88.42,"close":88.78,"adjusted_close":83.922,"volume":13953},{"date":"2021-10-28","open":88.51,"high":89.03,"low":88.51,"close":88.97,"adjusted_close":84.1016,"volume":23686},{"date":"2021-10-27","open":88.05,"high":88.96,"low":88.05,"close":88.92,"adjusted_close":84.0543,"volume":52853},{"date":"2021-10-26","open":88.3,"high":88.56,"low":88.27,"close":88.4,"adjusted_close":83.5628,"volume":11668},{"date":"2021-10-25","open":88.17,"high":88.37,"low":88,"close":88.29,"adjusted_close":83.4588,"volume":17455},{"date":"2021-10-22","open":88,"high":88.14,"low":87.84,"close":88.09,"adjusted_close":83.2697,"volume":39607},{"date":"2021-10-21","open":88.29,"high":88.3,"low":87.98,"close":88.04,"adjusted_close":83.2225,"volume":21637},{"date":"2021-10-20","open":88.46,"high":88.48,"low":88.17,"close":88.32,"adjusted_close":83.4872,"volume":6439},{"date":"2021-10-19","open":88.65,"high":88.66,"low":88.26,"close":88.46,"adjusted_close":83.6195,"volume":12666},{"date":"2021-10-18","open":88.5,"high":88.5,"low":88.17,"close":88.45,"adjusted_close":83.61,"volume":12169},{"date":"2021-10-15","open":88.57,"high":88.81,"low":88.44,"close":88.55,"adjusted_close":83.7046,"volume":15442},{"date":"2021-10-14","open":88.53,"high":88.75,"low":88.05,"close":88.75,"adjusted_close":83.8936,"volume":38295},{"date":"2021-10-13","open":87.95,"high":88.47,"low":87.95,"close":88.39,"adjusted_close":83.2611,"volume":40670},{"date":"2021-10-12","open":87.99,"high":88.09,"low":87.84,"close":87.92,"adjusted_close":82.8184,"volume":22665},{"date":"2021-10-11","open":88.16,"high":88.16,"low":87.79,"close":87.99,"adjusted_close":82.8843,"volume":10312},{"date":"2021-10-08","open":88.4,"high":88.49,"low":88.07,"close":88.16,"adjusted_close":83.0445,"volume":6418},{"date":"2021-10-07","open":88.25,"high":88.58,"low":88.08,"close":88.47,"adjusted_close":83.3365,"volume":11722},{"date":"2021-10-06","open":88.31,"high":88.31,"low":87.71,"close":88.17,"adjusted_close":83.0539,"volume":31249},{"date":"2021-10-05","open":88.35,"high":88.5,"low":88.2,"close":88.28,"adjusted_close":83.1575,"volume":31690},{"date":"2021-10-04","open":88.6,"high":88.75,"low":88.44,"close":88.51,"adjusted_close":83.3742,"volume":13484},{"date":"2021-10-01","open":88.86,"high":88.96,"low":88.6,"close":88.72,"adjusted_close":83.572,"volume":13516},{"date":"2021-09-30","open":89.08,"high":89.16,"low":88.9,"close":89.06,"adjusted_close":83.8923,"volume":9553},{"date":"2021-09-29","open":88.86,"high":89.24,"low":88.86,"close":89.05,"adjusted_close":83.8828,"volume":12306},{"date":"2021-09-28","open":89.2,"high":89.2,"low":88.69,"close":88.86,"adjusted_close":83.7039,"volume":57033},{"date":"2021-09-27","open":89.65,"high":89.8,"low":89.04,"close":89.2,"adjusted_close":84.0241,"volume":57882},{"date":"2021-09-24","open":90.11,"high":90.11,"low":89.6,"close":89.65,"adjusted_close":84.448,"volume":24453},{"date":"2021-09-23","open":90.5,"high":90.83,"low":90.11,"close":90.22,"adjusted_close":84.985,"volume":11463},{"date":"2021-09-22","open":90.5,"high":90.73,"low":90.49,"close":90.67,"adjusted_close":85.4088,"volume":15682},{"date":"2021-09-21","open":90.95,"high":90.95,"low":90.31,"close":90.66,"adjusted_close":85.3994,"volume":26885},{"date":"2021-09-20","open":91.07,"high":91.07,"low":90.56,"close":90.69,"adjusted_close":85.4277,"volume":39396},{"date":"2021-09-17","open":91.23,"high":91.23,"low":90.87,"close":91.07,"adjusted_close":85.7856,"volume":28776},{"date":"2021-09-16","open":91.56,"high":91.56,"low":91.01,"close":91.2,"adjusted_close":85.9081,"volume":13450},{"date":"2021-09-15","open":91.42,"high":91.76,"low":91.42,"close":91.63,"adjusted_close":86.0529,"volume":17966},{"date":"2021-09-14","open":91.7,"high":91.89,"low":91.35,"close":91.74,"adjusted_close":86.1562,"volume":8434},{"date":"2021-09-13","open":91.45,"high":91.69,"low":91.35,"close":91.65,"adjusted_close":86.0717,"volume":33432},{"date":"2021-09-10","open":91.45,"high":91.71,"low":91.45,"close":91.62,"adjusted_close":86.0435,"volume":100110},{"date":"2021-09-09","open":91.7,"high":91.7,"low":91.38,"close":91.58,"adjusted_close":86.0059,"volume":5357},{"date":"2021-09-08","open":91.42,"high":91.55,"low":91.34,"close":91.45,"adjusted_close":85.8838,"volume":6504},{"date":"2021-09-07","open":91.57,"high":91.79,"low":91.42,"close":91.42,"adjusted_close":85.8557,"volume":21846},{"date":"2021-09-06","open":91.7,"high":91.79,"low":91.6,"close":91.79,"adjusted_close":86.2031,"volume":5857},{"date":"2021-09-03","open":91.82,"high":91.92,"low":91.52,"close":91.74,"adjusted_close":86.1562,"volume":29961},{"date":"2021-09-02","open":91.84,"high":91.84,"low":91.35,"close":91.81,"adjusted_close":86.2219,"volume":12407},{"date":"2021-09-01","open":91.55,"high":91.7,"low":91.42,"close":91.69,"adjusted_close":86.1092,"volume":8873},{"date":"2021-08-31","open":91.44,"high":91.71,"low":91.39,"close":91.53,"adjusted_close":85.959,"volume":50445},{"date":"2021-08-30","open":90.95,"high":91.39,"low":90.95,"close":91.37,"adjusted_close":85.8087,"volume":36674},{"date":"2021-08-27","open":90.71,"high":90.99,"low":90.64,"close":90.99,"adjusted_close":85.4518,"volume":30541},{"date":"2021-08-26","open":90.78,"high":90.82,"low":90.68,"close":90.82,"adjusted_close":85.2922,"volume":3296},{"date":"2021-08-25","open":90.92,"high":91,"low":90.75,"close":90.9,"adjusted_close":85.3673,"volume":34982},{"date":"2021-08-24","open":90.85,"high":90.91,"low":90.65,"close":90.85,"adjusted_close":85.3203,"volume":17519},{"date":"2021-08-23","open":90.6,"high":90.75,"low":90.4,"close":90.66,"adjusted_close":85.1419,"volume":9542},{"date":"2021-08-20","open":90.58,"high":90.7,"low":90.47,"close":90.67,"adjusted_close":85.1513,"volume":6760},{"date":"2021-08-19","open":90.63,"high":90.64,"low":90.41,"close":90.56,"adjusted_close":85.048,"volume":6185},{"date":"2021-08-18","open":90.64,"high":90.73,"low":90.51,"close":90.63,"adjusted_close":85.1137,"volume":6357},{"date":"2021-08-17","open":90.87,"high":90.87,"low":90.5,"close":90.55,"adjusted_close":85.0386,"volume":6902},{"date":"2021-08-16","open":90.62,"high":90.88,"low":90.51,"close":90.66,"adjusted_close":85.1419,"volume":15877},{"date":"2021-08-13","open":90.26,"high":90.63,"low":90.19,"close":90.54,"adjusted_close":85.0292,"volume":24866},{"date":"2021-08-12","open":90.35,"high":90.35,"low":90.03,"close":90.27,"adjusted_close":84.7756,"volume":18285},{"date":"2021-08-11","open":90.5,"high":90.59,"low":90.14,"close":90.32,"adjusted_close":84.5453,"volume":11989},{"date":"2021-08-10","open":90.59,"high":90.62,"low":90.4,"close":90.4,"adjusted_close":84.6202,"volume":20831},{"date":"2021-08-09","open":90.63,"high":90.83,"low":90.55,"close":90.62,"adjusted_close":84.8261,"volume":22359},{"date":"2021-08-06","open":91.2,"high":91.22,"low":90.77,"close":90.82,"adjusted_close":85.0133,"volume":14698},{"date":"2021-08-05","open":91.45,"high":91.45,"low":91.05,"close":91.18,"adjusted_close":85.3503,"volume":17235},{"date":"2021-08-04","open":91.2,"high":91.46,"low":91,"close":91.02,"adjusted_close":85.2005,"volume":15420},{"date":"2021-08-03","open":91.26,"high":91.31,"low":91.09,"close":91.2,"adjusted_close":85.369,"volume":8065},{"date":"2021-08-02","open":90.97,"high":91.39,"low":90.94,"close":91.34,"adjusted_close":85.5001,"volume":8719},{"date":"2021-07-30","open":90.99,"high":90.99,"low":90.55,"close":90.97,"adjusted_close":85.1537,"volume":28326},{"date":"2021-07-29","open":90.86,"high":90.87,"low":90.59,"close":90.82,"adjusted_close":85.0133,"volume":10238},{"date":"2021-07-28","open":90.44,"high":90.63,"low":90.32,"close":90.56,"adjusted_close":84.7699,"volume":9346},{"date":"2021-07-27","open":91,"high":91,"low":90.58,"close":90.63,"adjusted_close":84.8355,"volume":11005},{"date":"2021-07-26","open":90.82,"high":91.11,"low":90.79,"close":90.85,"adjusted_close":85.0414,"volume":15842},{"date":"2021-07-23","open":90.78,"high":91.07,"low":90.78,"close":91.04,"adjusted_close":85.2192,"volume":32146},{"date":"2021-07-22","open":90.8,"high":91.06,"low":90.76,"close":91.06,"adjusted_close":85.238,"volume":27522},{"date":"2021-07-21","open":91.33,"high":91.33,"low":90.75,"close":90.79,"adjusted_close":84.9852,"volume":29607},{"date":"2021-07-20","open":90.98,"high":91.25,"low":90.88,"close":91.09,"adjusted_close":85.266,"volume":24969},{"date":"2021-07-19","open":90.89,"high":91.12,"low":90.87,"close":90.98,"adjusted_close":85.1631,"volume":25156},{"date":"2021-07-16","open":90.97,"high":91.02,"low":90.81,"close":90.89,"adjusted_close":85.0788,"volume":7524},{"date":"2021-07-15","open":90.96,"high":91.08,"low":90.75,"close":90.92,"adjusted_close":85.1069,"volume":11065},{"date":"2021-07-14","open":90.73,"high":91.15,"low":90.73,"close":91.12,"adjusted_close":85.0189,"volume":5640},{"date":"2021-07-13","open":91.13,"high":91.14,"low":90.75,"close":91.14,"adjusted_close":85.0376,"volume":9647},{"date":"2021-07-12","open":90.98,"high":91.16,"low":90.89,"close":90.94,"adjusted_close":84.851,"volume":24907},{"date":"2021-07-09","open":91.02,"high":91.08,"low":90.87,"close":90.98,"adjusted_close":84.8883,"volume":7855},{"date":"2021-07-08","open":91.06,"high":91.26,"low":90.88,"close":91.1,"adjusted_close":85.0003,"volume":15295},{"date":"2021-07-07","open":91.01,"high":91.33,"low":90.95,"close":91.1,"adjusted_close":85.0003,"volume":18829},{"date":"2021-07-06","open":90.84,"high":91.03,"low":90.6,"close":90.83,"adjusted_close":84.7483,"volume":42842},{"date":"2021-07-05","open":90.83,"high":90.92,"low":90.7,"close":90.83,"adjusted_close":84.7483,"volume":15585},{"date":"2021-07-02","open":90.6,"high":90.92,"low":90.6,"close":90.83,"adjusted_close":84.7483,"volume":13971},{"date":"2021-07-01","open":91.06,"high":91.06,"low":90.7,"close":90.7,"adjusted_close":84.627,"volume":12377},{"date":"2021-06-30","open":90.83,"high":91.17,"low":90.68,"close":91,"adjusted_close":84.907,"volume":12316},{"date":"2021-06-29","open":90.85,"high":90.85,"low":90.5,"close":90.61,"adjusted_close":84.5431,"volume":60961},{"date":"2021-06-28","open":90.59,"high":90.87,"low":90.52,"close":90.85,"adjusted_close":84.767,"volume":23935},{"date":"2021-06-25","open":90.89,"high":90.99,"low":90.72,"close":90.77,"adjusted_close":84.6924,"volume":6433},{"date":"2021-06-24","open":90.48,"high":90.92,"low":90.48,"close":90.83,"adjusted_close":84.7483,"volume":10524},{"date":"2021-06-23","open":90.61,"high":90.88,"low":90.59,"close":90.78,"adjusted_close":84.7017,"volume":7084},{"date":"2021-06-22","open":90.97,"high":90.98,"low":90.4,"close":90.58,"adjusted_close":84.5151,"volume":49906},{"date":"2021-06-21","open":90.94,"high":91.03,"low":90.51,"close":90.78,"adjusted_close":84.7017,"volume":29739},{"date":"2021-06-18","open":90.62,"high":91.24,"low":90.46,"close":90.85,"adjusted_close":84.767,"volume":38258},{"date":"2021-06-17","open":90.25,"high":90.67,"low":90.17,"close":90.56,"adjusted_close":84.4964,"volume":64535},{"date":"2021-06-16","open":90.93,"high":91.44,"low":90.93,"close":91.13,"adjusted_close":84.7964,"volume":13837},{"date":"2021-06-15","open":91.18,"high":91.31,"low":90.76,"close":90.84,"adjusted_close":84.5265,"volume":11827},{"date":"2021-06-14","open":91.83,"high":91.83,"low":91.15,"close":91.18,"adjusted_close":84.8429,"volume":21091},{"date":"2021-06-11","open":91.44,"high":91.67,"low":91.43,"close":91.6,"adjusted_close":85.2337,"volume":66713},{"date":"2021-06-10","open":91.74,"high":91.74,"low":91,"close":91.25,"adjusted_close":84.9081,"volume":10996},{"date":"2021-06-09","open":91.05,"high":91.55,"low":90.94,"close":91.4,"adjusted_close":85.0476,"volume":44077},{"date":"2021-06-08","open":90.64,"high":91.13,"low":90.61,"close":90.97,"adjusted_close":84.6475,"volume":8839},{"date":"2021-06-07","open":90.83,"high":90.83,"low":90.51,"close":90.74,"adjusted_close":84.4335,"volume":23181},{"date":"2021-06-04","open":90.41,"high":90.83,"low":90.26,"close":90.81,"adjusted_close":84.4986,"volume":9439},{"date":"2021-06-03","open":90.73,"high":90.73,"low":90.28,"close":90.31,"adjusted_close":84.0334,"volume":19485},{"date":"2021-06-02","open":90.54,"high":90.73,"low":90.5,"close":90.72,"adjusted_close":84.4149,"volume":8251},{"date":"2021-06-01","open":90.45,"high":90.68,"low":90.43,"close":90.5,"adjusted_close":84.2102,"volume":44701},{"date":"2021-05-31","open":90.53,"high":90.54,"low":90.06,"close":90.45,"adjusted_close":84.1637,"volume":10839},{"date":"2021-05-28","open":90.12,"high":90.53,"low":90.12,"close":90.53,"adjusted_close":84.2381,"volume":14014},{"date":"2021-05-27","open":90.5,"high":90.5,"low":90.12,"close":90.2,"adjusted_close":83.931,"volume":20566},{"date":"2021-05-26","open":90.26,"high":90.52,"low":90.26,"close":90.35,"adjusted_close":84.0706,"volume":14318},{"date":"2021-05-25","open":90.25,"high":90.36,"low":90,"close":90.3,"adjusted_close":84.0241,"volume":35089},{"date":"2021-05-24","open":89.91,"high":90.19,"low":89.91,"close":90.18,"adjusted_close":83.9124,"volume":15691},{"date":"2021-05-21","open":90.12,"high":90.26,"low":89.92,"close":89.97,"adjusted_close":83.717,"volume":29196},{"date":"2021-05-20","open":89.92,"high":90.11,"low":89.55,"close":90.11,"adjusted_close":83.8473,"volume":11991},{"date":"2021-05-19","open":89.68,"high":89.92,"low":89.64,"close":89.78,"adjusted_close":83.5402,"volume":17310},{"date":"2021-05-18","open":90.02,"high":90.21,"low":89.91,"close":90.07,"adjusted_close":83.8101,"volume":22931},{"date":"2021-05-17","open":90.11,"high":90.19,"low":89.84,"close":90.08,"adjusted_close":83.8194,"volume":16152},{"date":"2021-05-14","open":89.8,"high":90.14,"low":89.5,"close":89.97,"adjusted_close":83.717,"volume":8392},{"date":"2021-05-13","open":89.57,"high":89.72,"low":88.89,"close":89.72,"adjusted_close":83.4844,"volume":7173},{"date":"2021-05-12","open":90.07,"high":90.25,"low":89.49,"close":89.49,"adjusted_close":83.0205,"volume":27227},{"date":"2021-05-11","open":90.47,"high":90.47,"low":90,"close":90.17,"adjusted_close":83.6514,"volume":21138},{"date":"2021-05-10","open":90.6,"high":90.64,"low":90.27,"close":90.52,"adjusted_close":83.9761,"volume":20782},{"date":"2021-05-07","open":90.2,"high":90.85,"low":90.11,"close":90.6,"adjusted_close":84.0503,"volume":18518},{"date":"2021-05-06","open":89.75,"high":90.24,"low":89.75,"close":90.2,"adjusted_close":83.6792,"volume":11069},{"date":"2021-05-05","open":89.79,"high":89.97,"low":89.65,"close":89.91,"adjusted_close":83.4102,"volume":11711},{"date":"2021-05-04","open":90.12,"high":90.18,"low":89.67,"close":89.74,"adjusted_close":83.2525,"volume":4645},{"date":"2021-05-03","open":89.84,"high":90.13,"low":89.68,"close":89.87,"adjusted_close":83.3731,"volume":18468},{"date":"2021-04-30","open":89.5,"high":89.84,"low":89.5,"close":89.84,"adjusted_close":83.3452,"volume":8457},{"date":"2021-04-29","open":89.49,"high":89.68,"low":89.39,"close":89.47,"adjusted_close":83.002,"volume":13302},{"date":"2021-04-28","open":89.58,"high":89.58,"low":89.02,"close":89.45,"adjusted_close":82.9834,"volume":17793},{"date":"2021-04-27","open":89.93,"high":89.98,"low":89.52,"close":89.59,"adjusted_close":83.1133,"volume":12467},{"date":"2021-04-26","open":89.98,"high":90.22,"low":89.81,"close":89.98,"adjusted_close":83.4751,"volume":28632},{"date":"2021-04-23","open":89.94,"high":90.2,"low":89.86,"close":90.05,"adjusted_close":83.5401,"volume":8949},{"date":"2021-04-22","open":90.07,"high":90.1,"low":89.85,"close":89.98,"adjusted_close":83.4751,"volume":15087},{"date":"2021-04-21","open":89.56,"high":89.81,"low":89.47,"close":89.74,"adjusted_close":83.2525,"volume":10962},{"date":"2021-04-20","open":89.85,"high":89.94,"low":89.58,"close":89.82,"adjusted_close":83.3267,"volume":19193},{"date":"2021-04-19","open":90.13,"high":90.3,"low":89.87,"close":89.99,"adjusted_close":83.4844,"volume":8229},{"date":"2021-04-16","open":89.99,"high":90.27,"low":89.86,"close":89.96,"adjusted_close":83.4566,"volume":16632},{"date":"2021-04-15","open":89.22,"high":90.07,"low":89.22,"close":89.99,"adjusted_close":83.4844,"volume":10155},{"date":"2021-04-14","open":89.44,"high":89.86,"low":89.29,"close":89.57,"adjusted_close":82.7868,"volume":37323},{"date":"2021-04-13","open":89.3,"high":89.39,"low":88.93,"close":89.21,"adjusted_close":82.454,"volume":23891},{"date":"2021-04-12","open":89.03,"high":89.42,"low":89,"close":89.3,"adjusted_close":82.5372,"volume":15966},{"date":"2021-04-09","open":88.99,"high":89.18,"low":88.81,"close":89.03,"adjusted_close":82.2876,"volume":47101},{"date":"2021-04-08","open":89.14,"high":89.25,"low":88.95,"close":89.11,"adjusted_close":82.3616,"volume":16264},{"date":"2021-04-07","open":89.1,"high":89.25,"low":88.81,"close":89.16,"adjusted_close":82.4078,"volume":48509},{"date":"2021-04-06","open":88.68,"high":89.06,"low":88.61,"close":89.06,"adjusted_close":82.3154,"volume":13753},{"date":"2021-04-01","open":88.52,"high":88.67,"low":88.05,"close":88.67,"adjusted_close":81.9549,"volume":39665},{"date":"2021-03-31","open":87.82,"high":88.52,"low":87.82,"close":88.32,"adjusted_close":81.6314,"volume":24363},{"date":"2021-03-30","open":88.07,"high":88.28,"low":87.6,"close":88.03,"adjusted_close":81.3634,"volume":45198},{"date":"2021-03-29","open":88.47,"high":88.71,"low":88.14,"close":88.2,"adjusted_close":81.5205,"volume":84562},{"date":"2021-03-26","open":88.42,"high":88.56,"low":88.26,"close":88.47,"adjusted_close":81.7701,"volume":79856},{"date":"2021-03-25","open":88.57,"high":88.84,"low":88.29,"close":88.46,"adjusted_close":81.7608,"volume":76610},{"date":"2021-03-24","open":88.45,"high":88.81,"low":88.28,"close":88.81,"adjusted_close":82.0843,"volume":80950},{"date":"2021-03-23","open":88.7,"high":88.94,"low":88.57,"close":88.7,"adjusted_close":81.9826,"volume":74123},{"date":"2021-03-22","open":88.18,"high":88.73,"low":88.13,"close":88.71,"adjusted_close":81.9919,"volume":32773},{"date":"2021-03-19","open":88.45,"high":88.79,"low":88.15,"close":88.63,"adjusted_close":81.9179,"volume":19981},{"date":"2021-03-18","open":88.71,"high":88.78,"low":88.15,"close":88.54,"adjusted_close":81.8348,"volume":32263},{"date":"2021-03-17","open":88.65,"high":88.84,"low":88.22,"close":88.22,"adjusted_close":81.539,"volume":15534},{"date":"2021-03-16","open":88.46,"high":89.14,"low":88.33,"close":88.82,"adjusted_close":82.0936,"volume":28460},{"date":"2021-03-15","open":88.16,"high":88.46,"low":87.76,"close":88.37,"adjusted_close":81.6776,"volume":13167},{"date":"2021-03-12","open":88.77,"high":88.77,"low":87.84,"close":88.16,"adjusted_close":81.4835,"volume":31118},{"date":"2021-03-11","open":88.7,"high":89.6,"low":88.51,"close":88.89,"adjusted_close":82.1583,"volume":59982},{"date":"2021-03-10","open":88.22,"high":88.28,"low":87.64,"close":88.21,"adjusted_close":81.2601,"volume":29731},{"date":"2021-03-09","open":87.27,"high":88.1,"low":87.04,"close":87.89,"adjusted_close":80.9654,"volume":46335},{"date":"2021-03-08","open":88.01,"high":88.17,"low":87.48,"close":87.68,"adjusted_close":80.7719,"volume":76203},{"date":"2021-03-05","open":88.64,"high":88.64,"low":88.05,"close":88.1,"adjusted_close":81.1588,"volume":117195},{"date":"2021-03-04","open":89.33,"high":89.52,"low":89.05,"close":89.16,"adjusted_close":82.1353,"volume":21467},{"date":"2021-03-03","open":89.75,"high":89.93,"low":89.18,"close":89.39,"adjusted_close":82.3472,"volume":16345},{"date":"2021-03-02","open":90.13,"high":90.13,"low":89.63,"close":89.91,"adjusted_close":82.8262,"volume":39589},{"date":"2021-03-01","open":89.49,"high":90.08,"low":89.4,"close":90.05,"adjusted_close":82.9552,"volume":62493},{"date":"2021-02-26","open":89.15,"high":89.5,"low":88.89,"close":89.03,"adjusted_close":82.0155,"volume":60256},{"date":"2021-02-25","open":90.14,"high":90.38,"low":89.42,"close":89.44,"adjusted_close":82.3932,"volume":55291},{"date":"2021-02-24","open":90.28,"high":90.64,"low":89.83,"close":90.27,"adjusted_close":83.1578,"volume":33640},{"date":"2021-02-23","open":90.47,"high":90.49,"low":90.02,"close":90.28,"adjusted_close":83.167,"volume":30455},{"date":"2021-02-22","open":90.75,"high":90.75,"low":90.36,"close":90.49,"adjusted_close":83.3605,"volume":46439},{"date":"2021-02-19","open":91.41,"high":91.52,"low":91.08,"close":91.16,"adjusted_close":83.9777,"volume":19145},{"date":"2021-02-18","open":91.53,"high":91.74,"low":91.22,"close":91.34,"adjusted_close":84.1435,"volume":29266},{"date":"2021-02-17","open":91.11,"high":91.3,"low":90.73,"close":91.18,"adjusted_close":83.9961,"volume":58408},{"date":"2021-02-16","open":92.4,"high":92.4,"low":91.38,"close":91.38,"adjusted_close":84.1804,"volume":39872},{"date":"2021-02-15","open":92.3,"high":92.3,"low":92.12,"close":92.21,"adjusted_close":84.945,"volume":43239},{"date":"2021-02-12","open":92.77,"high":92.77,"low":92.3,"close":92.3,"adjusted_close":85.0279,"volume":34881},{"date":"2021-02-11","open":92.79,"high":92.84,"low":92.57,"close":92.67,"adjusted_close":85.3687,"volume":31890},{"date":"2021-02-10","open":92.6,"high":92.9,"low":92.55,"close":92.76,"adjusted_close":85.2176,"volume":21958},{"date":"2021-02-09","open":92.58,"high":93.12,"low":92.58,"close":92.76,"adjusted_close":85.2176,"volume":17855},{"date":"2021-02-08","open":93.29,"high":93.29,"low":92.61,"close":92.96,"adjusted_close":85.4013,"volume":49220},{"date":"2021-02-05","open":93,"high":93.26,"low":93,"close":93.22,"adjusted_close":85.6402,"volume":56337},{"date":"2021-02-04","open":92.82,"high":92.83,"low":92.57,"close":92.74,"adjusted_close":85.1992,"volume":34775},{"date":"2021-02-03","open":93.2,"high":93.27,"low":92.72,"close":92.74,"adjusted_close":85.1992,"volume":28484},{"date":"2021-02-02","open":92.65,"high":92.93,"low":92.65,"close":92.92,"adjusted_close":85.3646,"volume":31876},{"date":"2021-02-01","open":92.69,"high":92.86,"low":92.47,"close":92.79,"adjusted_close":85.2451,"volume":14499},{"date":"2021-01-29","open":92.4,"high":92.69,"low":92.08,"close":92.69,"adjusted_close":85.1533,"volume":23344},{"date":"2021-01-28","open":92.22,"high":92.64,"low":92.1,"close":92.54,"adjusted_close":85.0155,"volume":23433},{"date":"2021-01-27","open":92.77,"high":92.77,"low":92.26,"close":92.61,"adjusted_close":85.0798,"volume":33794},{"date":"2021-01-26","open":92.55,"high":92.79,"low":92.51,"close":92.75,"adjusted_close":85.2084,"volume":18893},{"date":"2021-01-25","open":92.55,"high":92.7,"low":92.32,"close":92.51,"adjusted_close":84.9879,"volume":151263},{"date":"2021-01-22","open":92.22,"high":92.46,"low":92.12,"close":92.32,"adjusted_close":84.8134,"volume":31505},{"date":"2021-01-21","open":92.4,"high":92.57,"low":92.12,"close":92.28,"adjusted_close":84.7766,"volume":27562},{"date":"2021-01-20","open":92.6,"high":92.6,"low":92.24,"close":92.38,"adjusted_close":84.8685,"volume":32012},{"date":"2021-01-19","open":92.07,"high":92.42,"low":92.07,"close":92.28,"adjusted_close":84.7766,"volume":18103},{"date":"2021-01-18","open":92.11,"high":92.3,"low":92.07,"close":92.2,"adjusted_close":84.7031,"volume":19547},{"date":"2021-01-15","open":92.22,"high":92.3,"low":91.94,"close":92.07,"adjusted_close":84.5837,"volume":10189},{"date":"2021-01-14","open":92.48,"high":92.59,"low":92.16,"close":92.5,"adjusted_close":84.9787,"volume":17996},{"date":"2021-01-13","open":92.58,"high":92.68,"low":92.01,"close":92.51,"adjusted_close":84.697,"volume":19643},{"date":"2021-01-12","open":92.8,"high":92.8,"low":92.04,"close":92.21,"adjusted_close":84.4224,"volume":87632},{"date":"2021-01-11","open":93.3,"high":93.54,"low":92.81,"close":92.9,"adjusted_close":85.0541,"volume":32711},{"date":"2021-01-08","open":93.16,"high":93.51,"low":93.16,"close":93.32,"adjusted_close":85.4386,"volume":30913},{"date":"2021-01-07","open":93.69,"high":93.69,"low":93.08,"close":93.42,"adjusted_close":85.5302,"volume":21830},{"date":"2021-01-06","open":94,"high":94,"low":93.32,"close":93.53,"adjusted_close":85.6309,"volume":13557},{"date":"2021-01-05","open":94.54,"high":94.66,"low":93.91,"close":93.99,"adjusted_close":86.0521,"volume":18410},{"date":"2021-01-04","open":94.4,"high":94.86,"low":94.34,"close":94.6,"adjusted_close":86.6105,"volume":99044},{"date":"2020-12-30","open":94.54,"high":94.58,"low":94.21,"close":94.27,"adjusted_close":86.3084,"volume":23828},{"date":"2020-12-29","open":94.5,"high":94.75,"low":93.96,"close":94.37,"adjusted_close":86.4,"volume":8333},{"date":"2020-12-28","open":94.19,"high":94.69,"low":93.6,"close":94.29,"adjusted_close":86.3267,"volume":21027},{"date":"2020-12-23","open":93.7,"high":94.19,"low":93.7,"close":93.97,"adjusted_close":86.0337,"volume":18959},{"date":"2020-12-22","open":93.59,"high":93.97,"low":93.48,"close":93.81,"adjusted_close":85.8873,"volume":25675},{"date":"2020-12-21","open":94,"high":94,"low":93.39,"close":93.55,"adjusted_close":85.6492,"volume":27332},{"date":"2020-12-18","open":94.17,"high":94.24,"low":93.98,"close":94.1,"adjusted_close":86.1528,"volume":14466},{"date":"2020-12-17","open":93.94,"high":94.21,"low":93.91,"close":94.17,"adjusted_close":86.2169,"volume":22545},{"date":"2020-12-16","open":93.77,"high":93.94,"low":93.66,"close":93.88,"adjusted_close":85.9513,"volume":46360},{"date":"2020-12-15","open":93.5,"high":93.66,"low":93.41,"close":93.58,"adjusted_close":85.6767,"volume":12479},{"date":"2020-12-14","open":93.24,"high":93.62,"low":93.24,"close":93.61,"adjusted_close":85.7041,"volume":21814},{"date":"2020-12-11","open":93.3,"high":93.54,"low":93.18,"close":93.54,"adjusted_close":85.6401,"volume":15611},{"date":"2020-12-10","open":93.4,"high":93.44,"low":92.66,"close":93.44,"adjusted_close":85.5485,"volume":114283},{"date":"2020-12-09","open":93.6,"high":93.63,"low":93.26,"close":93.4,"adjusted_close":85.2673,"volume":12198},{"date":"2020-12-08","open":93.5,"high":93.69,"low":93.45,"close":93.47,"adjusted_close":85.3312,"volume":7376},{"date":"2020-12-07","open":93.5,"high":93.82,"low":93.12,"close":93.64,"adjusted_close":85.4864,"volume":37770},{"date":"2020-12-04","open":93.61,"high":93.97,"low":93.56,"close":93.56,"adjusted_close":85.4134,"volume":26796},{"date":"2020-12-03","open":93.2,"high":93.65,"low":93.2,"close":93.61,"adjusted_close":85.4591,"volume":17791},{"date":"2020-12-02","open":93.16,"high":93.29,"low":92.98,"close":93.29,"adjusted_close":85.1669,"volume":25757},{"date":"2020-12-01","open":92.8,"high":93.2,"low":92.8,"close":93.18,"adjusted_close":85.0665,"volume":18367},{"date":"2020-11-30","open":93.12,"high":93.21,"low":92.8,"close":92.96,"adjusted_close":84.8657,"volume":27995},{"date":"2020-11-27","open":93,"high":93.24,"low":92.81,"close":93.24,"adjusted_close":85.1213,"volume":20215},{"date":"2020-11-26","open":92.88,"high":93.1,"low":92.77,"close":92.92,"adjusted_close":84.8291,"volume":16041},{"date":"2020-11-25","open":92.9,"high":93.13,"low":92.7,"close":92.88,"adjusted_close":84.7926,"volume":32664},{"date":"2020-11-24","open":92.86,"high":93.2,"low":92.68,"close":92.91,"adjusted_close":84.82,"volume":18782},{"date":"2020-11-23","open":92.89,"high":93.19,"low":92.67,"close":92.83,"adjusted_close":84.747,"volume":50351},{"date":"2020-11-20","open":92.76,"high":93,"low":92.54,"close":93,"adjusted_close":84.9022,"volume":15306},{"date":"2020-11-19","open":92.86,"high":92.86,"low":92.54,"close":92.68,"adjusted_close":84.61,"volume":14535},{"date":"2020-11-18","open":92.59,"high":92.94,"low":92.53,"close":92.85,"adjusted_close":84.7652,"volume":13903},{"date":"2020-11-17","open":92.9,"high":92.93,"low":92.57,"close":92.88,"adjusted_close":84.7926,"volume":16668},{"date":"2020-11-16","open":92.8,"high":93.05,"low":92.64,"close":92.84,"adjusted_close":84.7561,"volume":18016},{"date":"2020-11-13","open":92.38,"high":92.76,"low":92.38,"close":92.76,"adjusted_close":84.6831,"volume":12554},{"date":"2020-11-12","open":92.28,"high":92.78,"low":92.28,"close":92.58,"adjusted_close":84.5187,"volume":21255},{"date":"2020-11-11","open":92.87,"high":92.95,"low":92.04,"close":92.85,"adjusted_close":84.4817,"volume":27703},{"date":"2020-11-10","open":92.5,"high":92.97,"low":92.04,"close":92.45,"adjusted_close":84.1178,"volume":28316},{"date":"2020-11-09","open":92.29,"high":93.59,"low":92.29,"close":92.93,"adjusted_close":84.5545,"volume":48975},{"date":"2020-11-06","open":92.11,"high":92.51,"low":91.89,"close":92.29,"adjusted_close":83.9722,"volume":18991},{"date":"2020-11-05","open":92.1,"high":93.17,"low":92.1,"close":92.41,"adjusted_close":84.0814,"volume":34439},{"date":"2020-11-04","open":89.93,"high":91.83,"low":89.93,"close":91.75,"adjusted_close":83.4809,"volume":28769},{"date":"2020-11-03","open":90.29,"high":90.45,"low":89.76,"close":90.4,"adjusted_close":82.2525,"volume":17736},{"date":"2020-11-02","open":89.74,"high":90,"low":89.48,"close":90,"adjusted_close":81.8886,"volume":14939},{"date":"2020-10-30","open":89.61,"high":89.83,"low":89.38,"close":89.74,"adjusted_close":81.652,"volume":13354},{"date":"2020-10-29","open":89.97,"high":90.24,"low":89.55,"close":89.77,"adjusted_close":81.6793,"volume":15104},{"date":"2020-10-28","open":90.26,"high":90.54,"low":89.81,"close":89.97,"adjusted_close":81.8613,"volume":19994},{"date":"2020-10-27","open":90.25,"high":90.61,"low":90.05,"close":90.55,"adjusted_close":82.389,"volume":23896},{"date":"2020-10-26","open":90.1,"high":90.4,"low":89.76,"close":90.12,"adjusted_close":81.9978,"volume":31021},{"date":"2020-10-23","open":90.1,"high":90.38,"low":89.59,"close":90.24,"adjusted_close":82.107,"volume":28405},{"date":"2020-10-22","open":90.61,"high":90.61,"low":90.11,"close":90.33,"adjusted_close":82.1889,"volume":70500},{"date":"2020-10-21","open":90.96,"high":90.96,"low":90.51,"close":90.61,"adjusted_close":82.4436,"volume":23072},{"date":"2020-10-20","open":91.04,"high":91.08,"low":90.75,"close":90.96,"adjusted_close":82.7621,"volume":12656},{"date":"2020-10-19","open":91.36,"high":91.64,"low":91.27,"close":91.31,"adjusted_close":83.0805,"volume":14151},{"date":"2020-10-16","open":91.1,"high":91.6,"low":91.09,"close":91.52,"adjusted_close":83.2716,"volume":15019},{"date":"2020-10-15","open":91.29,"high":91.5,"low":90.95,"close":91.1,"adjusted_close":82.8895,"volume":20016},{"date":"2020-10-14","open":91.9,"high":92.38,"low":91.68,"close":91.87,"adjusted_close":83.3039,"volume":15269},{"date":"2020-10-13","open":92,"high":92.29,"low":91.92,"close":92.05,"adjusted_close":83.4671,"volume":12924},{"date":"2020-10-12","open":91.76,"high":92.22,"low":91.76,"close":92.03,"adjusted_close":83.449,"volume":11722},{"date":"2020-10-09","open":91.53,"high":92.04,"low":91.42,"close":91.92,"adjusted_close":83.3492,"volume":56392},{"date":"2020-10-08","open":91.02,"high":91.53,"low":90.87,"close":91.49,"adjusted_close":82.9593,"volume":26288},{"date":"2020-10-07","open":90.75,"high":91.02,"low":90.6,"close":90.79,"adjusted_close":82.3246,"volume":17661},{"date":"2020-10-06","open":90.6,"high":90.93,"low":90.21,"close":90.79,"adjusted_close":82.3246,"volume":10814},{"date":"2020-10-05","open":90.45,"high":90.71,"low":90.21,"close":90.62,"adjusted_close":82.1705,"volume":12459},{"date":"2020-10-02","open":90.5,"high":90.5,"low":90.04,"close":90.4,"adjusted_close":81.971,"volume":43256},{"date":"2020-10-01","open":90.44,"high":90.8,"low":90.37,"close":90.54,"adjusted_close":82.0979,"volume":26179},{"date":"2020-09-30","open":90.05,"high":90.36,"low":89.76,"close":90.3,"adjusted_close":81.8803,"volume":35669},{"date":"2020-09-29","open":90.1,"high":90.23,"low":89.98,"close":90.1,"adjusted_close":81.6989,"volume":13167},{"date":"2020-09-28","open":90.07,"high":90.47,"low":89.88,"close":90.23,"adjusted_close":81.8168,"volume":11759},{"date":"2020-09-25","open":89.59,"high":90,"low":89.59,"close":89.84,"adjusted_close":81.4632,"volume":22912},{"date":"2020-09-24","open":89.85,"high":89.85,"low":88.96,"close":89.32,"adjusted_close":80.9917,"volume":26596},{"date":"2020-09-23","open":90.5,"high":90.7,"low":89.75,"close":89.98,"adjusted_close":81.5901,"volume":14762},{"date":"2020-09-22","open":90.07,"high":90.97,"low":90.07,"close":90.57,"adjusted_close":82.1251,"volume":27824},{"date":"2020-09-21","open":91.64,"high":91.89,"low":90.52,"close":90.6,"adjusted_close":82.1523,"volume":19453},{"date":"2020-09-18","open":92.54,"high":92.54,"low":91.91,"close":91.99,"adjusted_close":83.4127,"volume":16099},{"date":"2020-09-17","open":92.4,"high":92.47,"low":92.1,"close":92.22,"adjusted_close":83.6213,"volume":28878},{"date":"2020-09-16","open":92.8,"high":93.2,"low":92.8,"close":93.07,"adjusted_close":84.1402,"volume":34700},{"date":"2020-09-15","open":92.68,"high":93.07,"low":92.66,"close":93,"adjusted_close":84.0769,"volume":25647},{"date":"2020-09-14","open":92.64,"high":92.95,"low":92.64,"close":92.86,"adjusted_close":83.9504,"volume":4342},{"date":"2020-09-11","open":93.25,"high":93.25,"low":92.66,"close":92.82,"adjusted_close":83.9142,"volume":16494},{"date":"2020-09-10","open":93.1,"high":93.1,"low":92.77,"close":92.93,"adjusted_close":84.0136,"volume":7534},{"date":"2020-09-09","open":92.5,"high":93.14,"low":92.44,"close":93.14,"adjusted_close":84.2035,"volume":30790},{"date":"2020-09-08","open":93.04,"high":93.58,"low":92.56,"close":92.74,"adjusted_close":83.8419,"volume":51959},{"date":"2020-09-07","open":93.1,"high":93.16,"low":92.71,"close":93.12,"adjusted_close":84.1854,"volume":9707},{"date":"2020-09-04","open":93.27,"high":93.44,"low":92.75,"close":92.89,"adjusted_close":83.9775,"volume":18967},{"date":"2020-09-03","open":93.7,"high":93.96,"low":93.33,"close":93.33,"adjusted_close":84.3753,"volume":29462},{"date":"2020-09-02","open":93.14,"high":93.7,"low":93.14,"close":93.46,"adjusted_close":84.4928,"volume":22921},{"date":"2020-09-01","open":92.65,"high":93.05,"low":92.55,"close":92.88,"adjusted_close":83.9684,"volume":19259},{"date":"2020-08-31","open":92.49,"high":92.77,"low":92.13,"close":92.42,"adjusted_close":83.5526,"volume":11871},{"date":"2020-08-28","open":92,"high":92.49,"low":91.56,"close":92.41,"adjusted_close":83.5435,"volume":5817},{"date":"2020-08-27","open":92.34,"high":92.59,"low":92.1,"close":92.22,"adjusted_close":83.3718,"volume":9493},{"date":"2020-08-26","open":92.3,"high":92.57,"low":92.19,"close":92.34,"adjusted_close":83.4802,"volume":95577},{"date":"2020-08-25","open":92.94,"high":93.21,"low":92.38,"close":92.44,"adjusted_close":83.5707,"volume":6401},{"date":"2020-08-24","open":92.8,"high":93.19,"low":92.77,"close":92.9,"adjusted_close":83.9865,"volume":10922},{"date":"2020-08-21","open":92.42,"high":92.79,"low":92.42,"close":92.79,"adjusted_close":83.8871,"volume":5952},{"date":"2020-08-20","open":92.8,"high":92.8,"low":92.16,"close":92.45,"adjusted_close":83.5797,"volume":7071},{"date":"2020-08-19","open":92.7,"high":92.79,"low":92.56,"close":92.65,"adjusted_close":83.7605,"volume":4962},{"date":"2020-08-18","open":92.66,"high":92.66,"low":92.33,"close":92.33,"adjusted_close":83.4712,"volume":14446},{"date":"2020-08-17","open":92.3,"high":92.71,"low":92.3,"close":92.64,"adjusted_close":83.7515,"volume":8926},{"date":"2020-08-14","open":93.45,"high":93.45,"low":92.66,"close":92.75,"adjusted_close":83.8509,"volume":15966},{"date":"2020-08-13","open":93.1,"high":93.56,"low":93.1,"close":93.39,"adjusted_close":84.4295,"volume":7494},{"date":"2020-08-12","open":94.08,"high":94.08,"low":93.39,"close":93.49,"adjusted_close":84.233,"volume":8852},{"date":"2020-08-11","open":93.49,"high":94.19,"low":93.49,"close":93.76,"adjusted_close":84.4762,"volume":7417},{"date":"2020-08-10","open":93.48,"high":93.92,"low":93.48,"close":93.89,"adjusted_close":84.5934,"volume":14333},{"date":"2020-08-07","open":93.35,"high":93.85,"low":93.34,"close":93.61,"adjusted_close":84.3411,"volume":15601},{"date":"2020-08-06","open":93.77,"high":93.79,"low":93.46,"close":93.71,"adjusted_close":84.4312,"volume":7406},{"date":"2020-08-05","open":93.2,"high":93.63,"low":93,"close":93.58,"adjusted_close":84.314,"volume":17420},{"date":"2020-08-04","open":92.7,"high":93.17,"low":92.66,"close":92.89,"adjusted_close":83.6924,"volume":45461},{"date":"2020-08-03","open":92.35,"high":92.7,"low":92.2,"close":92.63,"adjusted_close":83.4581,"volume":18383},{"date":"2020-07-31","open":92.29,"high":92.5,"low":92.16,"close":92.26,"adjusted_close":83.1247,"volume":55004},{"date":"2020-07-30","open":92.2,"high":92.4,"low":91.67,"close":91.9,"adjusted_close":82.8004,"volume":29167},{"date":"2020-07-29","open":91.77,"high":92.18,"low":91.69,"close":92.18,"adjusted_close":83.0527,"volume":14000},{"date":"2020-07-28","open":92.05,"high":92.17,"low":91.76,"close":91.8,"adjusted_close":82.7103,"volume":15426},{"date":"2020-07-27","open":91.8,"high":92.15,"low":91.38,"close":92.02,"adjusted_close":82.9085,"volume":13803},{"date":"2020-07-24","open":91.54,"high":91.78,"low":91.33,"close":91.74,"adjusted_close":82.6562,"volume":17856},{"date":"2020-07-23","open":91.99,"high":92.39,"low":91.9,"close":91.9,"adjusted_close":82.8004,"volume":37034},{"date":"2020-07-22","open":91.74,"high":92.07,"low":91.69,"close":91.95,"adjusted_close":82.8454,"volume":23266},{"date":"2020-07-21","open":91.24,"high":91.89,"low":91.24,"close":91.82,"adjusted_close":82.7283,"volume":6403},{"date":"2020-07-20","open":90.4,"high":91.26,"low":90.4,"close":91.13,"adjusted_close":82.1066,"volume":10402},{"date":"2020-07-17","open":90.35,"high":90.69,"low":90.26,"close":90.56,"adjusted_close":81.5931,"volume":12575},{"date":"2020-07-16","open":90.18,"high":90.4,"low":89.92,"close":90.33,"adjusted_close":81.3859,"volume":23330},{"date":"2020-07-15","open":89.54,"high":90.65,"low":89.54,"close":90.51,"adjusted_close":81.2776,"volume":11855},{"date":"2020-07-14","open":89.99,"high":90.41,"low":89.98,"close":90.19,"adjusted_close":80.9902,"volume":33392},{"date":"2020-07-13","open":90.66,"high":90.67,"low":90.19,"close":90.46,"adjusted_close":81.2327,"volume":12581},{"date":"2020-07-10","open":90.39,"high":90.39,"low":89.88,"close":90.18,"adjusted_close":80.9812,"volume":12622},{"date":"2020-07-09","open":90.72,"high":90.8,"low":90.06,"close":90.19,"adjusted_close":80.9902,"volume":16093},{"date":"2020-07-08","open":90.6,"high":90.62,"low":90.34,"close":90.49,"adjusted_close":81.2596,"volume":9108},{"date":"2020-07-07","open":90.9,"high":91.18,"low":90.22,"close":90.58,"adjusted_close":81.3404,"volume":10278},{"date":"2020-07-06","open":90.38,"high":91.2,"low":90.38,"close":90.63,"adjusted_close":81.3853,"volume":15424},{"date":"2020-07-03","open":90.19,"high":90.59,"low":90.19,"close":90.32,"adjusted_close":81.1069,"volume":9171},{"date":"2020-07-02","open":90,"high":90.5,"low":89.98,"close":90.16,"adjusted_close":80.9633,"volume":25714},{"date":"2020-07-01","open":89.65,"high":89.89,"low":89.35,"close":89.7,"adjusted_close":80.5502,"volume":10018},{"date":"2020-06-30","open":89.31,"high":89.33,"low":88.99,"close":89.28,"adjusted_close":80.173,"volume":4443},{"date":"2020-06-29","open":89.16,"high":89.22,"low":88.9,"close":89.11,"adjusted_close":80.0204,"volume":16305},{"date":"2020-06-26","open":89.5,"high":89.57,"low":89.04,"close":89.04,"adjusted_close":79.9575,"volume":4655},{"date":"2020-06-25","open":88.97,"high":89.33,"low":88.51,"close":89.12,"adjusted_close":80.0293,"volume":22514},{"date":"2020-06-24","open":89.34,"high":89.72,"low":89.04,"close":89.08,"adjusted_close":79.9934,"volume":6043},{"date":"2020-06-23","open":89.2,"high":89.78,"low":89.2,"close":89.67,"adjusted_close":80.5232,"volume":6658},{"date":"2020-06-22","open":89,"high":89.6,"low":88.96,"close":89.29,"adjusted_close":80.182,"volume":6240},{"date":"2020-06-19","open":88.96,"high":89.56,"low":88.95,"close":89.37,"adjusted_close":80.2538,"volume":13981},{"date":"2020-06-18","open":88.59,"high":89.3,"low":88.59,"close":89.11,"adjusted_close":80.0204,"volume":18347},{"date":"2020-06-17","open":89.01,"high":89.62,"low":88.7,"close":88.72,"adjusted_close":79.6701,"volume":9367},{"date":"2020-06-16","open":88.8,"high":89.9,"low":88.8,"close":89.01,"adjusted_close":79.9306,"volume":21563},{"date":"2020-06-15","open":87.38,"high":87.86,"low":86.44,"close":87.68,"adjusted_close":78.7362,"volume":12200},{"date":"2020-06-12","open":87.6,"high":88.8,"low":87.29,"close":88.13,"adjusted_close":79.1403,"volume":18719},{"date":"2020-06-11","open":89,"high":89.13,"low":88,"close":88.66,"adjusted_close":79.6163,"volume":21330},{"date":"2020-06-10","open":90,"high":90.09,"low":89.02,"close":89.2,"adjusted_close":79.907,"volume":33029},{"date":"2020-06-09","open":89.85,"high":90.03,"low":89.36,"close":89.51,"adjusted_close":80.1847,"volume":28348},{"date":"2020-06-08","open":89.18,"high":89.89,"low":88.73,"close":89.83,"adjusted_close":80.4714,"volume":14594},{"date":"2020-06-05","open":88.8,"high":89.63,"low":88.56,"close":89.18,"adjusted_close":79.8891,"volume":54146},{"date":"2020-06-04","open":89.37,"high":89.37,"low":88.51,"close":88.81,"adjusted_close":79.5577,"volume":54948},{"date":"2020-06-03","open":88.78,"high":89.29,"low":88.4,"close":89.26,"adjusted_close":79.9608,"volume":70566},{"date":"2020-06-02","open":87.68,"high":88.21,"low":87.5,"close":88.1,"adjusted_close":78.9216,"volume":7737},{"date":"2020-06-01","open":87.16,"high":87.62,"low":87.07,"close":87.45,"adjusted_close":78.3393,"volume":39590},{"date":"2020-05-29","open":87.01,"high":87.13,"low":86.55,"close":86.83,"adjusted_close":77.7839,"volume":40751},{"date":"2020-05-28","open":87.49,"high":87.49,"low":87,"close":87.22,"adjusted_close":78.1333,"volume":21540},{"date":"2020-05-27","open":87.28,"high":87.98,"low":86.75,"close":87.07,"adjusted_close":77.9989,"volume":22161},{"date":"2020-05-26","open":87.4,"high":87.75,"low":87.15,"close":87.34,"adjusted_close":78.2408,"volume":16110},{"date":"2020-05-25","open":86.6,"high":87.2,"low":86.6,"close":87.05,"adjusted_close":77.981,"volume":6365},{"date":"2020-05-22","open":86.77,"high":86.86,"low":86.17,"close":86.67,"adjusted_close":77.6406,"volume":8108},{"date":"2020-05-21","open":86.79,"high":87.47,"low":86.62,"close":86.92,"adjusted_close":77.8646,"volume":23596},{"date":"2020-05-20","open":85.58,"high":86.78,"low":85.58,"close":86.61,"adjusted_close":77.5869,"volume":28274},{"date":"2020-05-19","open":85.7,"high":85.89,"low":85.36,"close":85.73,"adjusted_close":76.7985,"volume":22385},{"date":"2020-05-18","open":84.85,"high":85.41,"low":84.11,"close":85.19,"adjusted_close":76.3148,"volume":13354},{"date":"2020-05-15","open":83.48,"high":84.41,"low":83.48,"close":83.97,"adjusted_close":75.2219,"volume":18135},{"date":"2020-05-14","open":83.42,"high":83.42,"low":82.65,"close":83.01,"adjusted_close":74.3619,"volume":14538},{"date":"2020-05-13","open":84.68,"high":84.68,"low":83.52,"close":83.76,"adjusted_close":74.7802,"volume":11292},{"date":"2020-05-12","open":83.96,"high":84.88,"low":83.63,"close":84.74,"adjusted_close":75.6551,"volume":22920},{"date":"2020-05-11","open":83.9,"high":84.38,"low":83.67,"close":83.87,"adjusted_close":74.8784,"volume":19110},{"date":"2020-05-08","open":83.45,"high":84.4,"low":83.23,"close":84.24,"adjusted_close":75.2087,"volume":87041},{"date":"2020-05-07","open":82.34,"high":83.49,"low":82.34,"close":83.38,"adjusted_close":74.4409,"volume":20653},{"date":"2020-05-06","open":83.64,"high":83.64,"low":82.7,"close":82.75,"adjusted_close":73.8785,"volume":7793},{"date":"2020-05-05","open":82.34,"high":83.25,"low":82.3,"close":83.18,"adjusted_close":74.2624,"volume":17803},{"date":"2020-05-04","open":81.96,"high":82.29,"low":81.45,"close":82.04,"adjusted_close":73.2446,"volume":13185},{"date":"2020-04-30","open":82.59,"high":82.93,"low":81.77,"close":82.21,"adjusted_close":73.3963,"volume":12902},{"date":"2020-04-29","open":80.75,"high":82.11,"low":80.75,"close":81.96,"adjusted_close":73.1731,"volume":17441},{"date":"2020-04-28","open":80.15,"high":80.7,"low":80,"close":80.42,"adjusted_close":71.7983,"volume":13773},{"date":"2020-04-27","open":80.15,"high":80.93,"low":80,"close":80.35,"adjusted_close":71.7358,"volume":11139},{"date":"2020-04-24","open":80.77,"high":81.14,"low":80.1,"close":80.15,"adjusted_close":71.5572,"volume":9805},{"date":"2020-04-23","open":80.4,"high":81.35,"low":80.32,"close":80.78,"adjusted_close":72.1197,"volume":31794},{"date":"2020-04-22","open":80.55,"high":80.75,"low":80,"close":80.29,"adjusted_close":71.6822,"volume":39392},{"date":"2020-04-21","open":81.5,"high":81.5,"low":79.54,"close":80.48,"adjusted_close":71.8518,"volume":16991},{"date":"2020-04-20","open":81.6,"high":81.93,"low":80.93,"close":81.77,"adjusted_close":73.0035,"volume":21371},{"date":"2020-04-17","open":82.48,"high":83.05,"low":81.55,"close":81.55,"adjusted_close":72.8071,"volume":23245},{"date":"2020-04-16","open":82.81,"high":82.81,"low":81.5,"close":81.7,"adjusted_close":72.941,"volume":22917},{"date":"2020-04-15","open":84.1,"high":84.1,"low":81.53,"close":82.37,"adjusted_close":73.2786,"volume":34566},{"date":"2020-04-14","open":83.5,"high":84.96,"low":83.45,"close":83.91,"adjusted_close":74.6486,"volume":41883},{"date":"2020-04-09","open":81.43,"high":83.49,"low":81.43,"close":82.8,"adjusted_close":73.6611,"volume":29335},{"date":"2020-04-08","open":80.4,"high":81.36,"low":80.4,"close":81.23,"adjusted_close":72.2644,"volume":10534},{"date":"2020-04-07","open":79.9,"high":81.7,"low":79.9,"close":81.16,"adjusted_close":72.2021,"volume":15047},{"date":"2020-04-06","open":80.4,"high":80.49,"low":79.37,"close":80.12,"adjusted_close":71.2769,"volume":15049},{"date":"2020-04-03","open":78.33,"high":80.17,"low":78.32,"close":79.5,"adjusted_close":70.7254,"volume":19388},{"date":"2020-04-02","open":79.36,"high":79.38,"low":78.14,"close":79.27,"adjusted_close":70.5207,"volume":14299},{"date":"2020-04-01","open":79.98,"high":79.98,"low":78.14,"close":78.68,"adjusted_close":69.9959,"volume":20220},{"date":"2020-03-31","open":81.04,"high":81.21,"low":80.07,"close":80.5,"adjusted_close":71.615,"volume":59727},{"date":"2020-03-30","open":80.5,"high":80.55,"low":79.2,"close":80.01,"adjusted_close":71.1791,"volume":52319},{"date":"2020-03-27","open":82.61,"high":82.86,"low":80.21,"close":80.5,"adjusted_close":71.615,"volume":46084},{"date":"2020-03-26","open":80.5,"high":82.75,"low":78.82,"close":81.44,"adjusted_close":72.4512,"volume":24098},{"date":"2020-03-25","open":77,"high":80.5,"low":76.89,"close":80.09,"adjusted_close":71.2502,"volume":25057},{"date":"2020-03-24","open":76,"high":77,"low":75.27,"close":76.7,"adjusted_close":68.2344,"volume":22091},{"date":"2020-03-23","open":72.5,"high":75,"low":70.78,"close":73.66,"adjusted_close":65.5299,"volume":48781},{"date":"2020-03-20","open":72.38,"high":77,"low":72.06,"close":75.75,"adjusted_close":67.3893,"volume":98604},{"date":"2020-03-19","open":72,"high":72.98,"low":68.66,"close":69.5,"adjusted_close":61.8291,"volume":77493},{"date":"2020-03-18","open":76.5,"high":77.39,"low":72.25,"close":72.5,"adjusted_close":64.498,"volume":111970},{"date":"2020-03-17","open":78.8,"high":80.44,"low":76.5,"close":78.58,"adjusted_close":69.9069,"volume":28665},{"date":"2020-03-16","open":80.66,"high":80.95,"low":75.8,"close":78.4,"adjusted_close":69.7468,"volume":40516},{"date":"2020-03-13","open":81.01,"high":84.66,"low":80.61,"close":80.77,"adjusted_close":71.8552,"volume":45926},{"date":"2020-03-12","open":84.11,"high":84.11,"low":78.42,"close":79.28,"adjusted_close":70.5296,"volume":58801},{"date":"2020-03-11","open":90.56,"high":90.99,"low":87.35,"close":87.35,"adjusted_close":77.397,"volume":37692},{"date":"2020-03-10","open":89.02,"high":92.11,"low":88.25,"close":89.11,"adjusted_close":78.9565,"volume":65775},{"date":"2020-03-09","open":92.5,"high":92.5,"low":87.61,"close":90.6,"adjusted_close":80.2767,"volume":160746},{"date":"2020-03-06","open":95.28,"high":95.69,"low":94.11,"close":94.82,"adjusted_close":84.0159,"volume":109366},{"date":"2020-03-05","open":96.75,"high":97.06,"low":95.74,"close":96.12,"adjusted_close":85.1677,"volume":111612},{"date":"2020-03-04","open":95.63,"high":96.86,"low":95.63,"close":96.68,"adjusted_close":85.6639,"volume":107259},{"date":"2020-03-03","open":94.95,"high":96.4,"low":94.95,"close":96.12,"adjusted_close":85.1677,"volume":66890},{"date":"2020-03-02","open":93.67,"high":95.13,"low":93.67,"close":94.83,"adjusted_close":84.0247,"volume":59722},{"date":"2020-02-28","open":94.39,"high":94.39,"low":92.58,"close":94.25,"adjusted_close":83.5108,"volume":132922},{"date":"2020-02-27","open":95.5,"high":95.5,"low":93.82,"close":94.41,"adjusted_close":83.6526,"volume":59113},{"date":"2020-02-26","open":95.59,"high":95.78,"low":94.98,"close":95.61,"adjusted_close":84.7159,"volume":31956},{"date":"2020-02-25","open":96.29,"high":96.35,"low":95.82,"close":95.82,"adjusted_close":84.9019,"volume":61380},{"date":"2020-02-24","open":96.52,"high":96.73,"low":96.22,"close":96.35,"adjusted_close":85.3715,"volume":119458},{"date":"2020-02-21","open":96.4,"high":96.7,"low":96.3,"close":96.61,"adjusted_close":85.6019,"volume":43986},{"date":"2020-02-20","open":96.32,"high":96.42,"low":96.12,"close":96.33,"adjusted_close":85.3538,"volume":43729},{"date":"2020-02-19","open":96.24,"high":96.32,"low":96.12,"close":96.14,"adjusted_close":85.1855,"volume":25797},{"date":"2020-02-18","open":96.16,"high":96.25,"low":96.05,"close":96.14,"adjusted_close":85.1855,"volume":27111},{"date":"2020-02-17","open":96.09,"high":96.25,"low":95.95,"close":96.14,"adjusted_close":85.1855,"volume":20194},{"date":"2020-02-14","open":95.92,"high":96.09,"low":95.75,"close":96.09,"adjusted_close":85.1412,"volume":36625},{"date":"2020-02-13","open":95.75,"high":95.88,"low":95.48,"close":95.71,"adjusted_close":84.8045,"volume":27628},{"date":"2020-02-12","open":96.15,"high":96.15,"low":95.9,"close":95.98,"adjusted_close":84.7165,"volume":98111},{"date":"2020-02-11","open":95.9,"high":96.15,"low":95.9,"close":96.08,"adjusted_close":84.8047,"volume":14205},{"date":"2020-02-10","open":96.2,"high":96.2,"low":95.78,"close":95.96,"adjusted_close":84.6988,"volume":57027},{"date":"2020-02-07","open":96,"high":96.1,"low":95.86,"close":96.05,"adjusted_close":84.7783,"volume":25846},{"date":"2020-02-06","open":95.82,"high":96,"low":95.76,"close":95.87,"adjusted_close":84.6194,"volume":28942},{"date":"2020-02-05","open":95.79,"high":95.89,"low":95.64,"close":95.82,"adjusted_close":84.5752,"volume":15648},{"date":"2020-02-04","open":95.87,"high":95.87,"low":95.5,"close":95.62,"adjusted_close":84.3987,"volume":95538},{"date":"2020-02-03","open":95.89,"high":95.89,"low":95.55,"close":95.8,"adjusted_close":84.5576,"volume":25271},{"date":"2020-01-31","open":95.65,"high":95.79,"low":95.43,"close":95.64,"adjusted_close":84.4164,"volume":77653},{"date":"2020-01-30","open":95.53,"high":95.67,"low":95.32,"close":95.53,"adjusted_close":84.3193,"volume":21464},{"date":"2020-01-29","open":95.2,"high":95.55,"low":95.2,"close":95.52,"adjusted_close":84.3105,"volume":36975},{"date":"2020-01-28","open":94.69,"high":95.27,"low":94.69,"close":95.14,"adjusted_close":83.975,"volume":13689},{"date":"2020-01-27","open":94.92,"high":95.07,"low":94.55,"close":94.68,"adjusted_close":83.569,"volume":31339},{"date":"2020-01-24","open":95.33,"high":95.33,"low":94.96,"close":95.1,"adjusted_close":83.9397,"volume":65301},{"date":"2020-01-23","open":95.52,"high":95.52,"low":95.1,"close":95.11,"adjusted_close":83.9486,"volume":34171},{"date":"2020-01-22","open":95.31,"high":95.38,"low":95.23,"close":95.29,"adjusted_close":84.1074,"volume":22191},{"date":"2020-01-21","open":95.25,"high":95.3,"low":95.12,"close":95.19,"adjusted_close":84.0192,"volume":20914},{"date":"2020-01-20","open":95.39,"high":95.39,"low":95.18,"close":95.26,"adjusted_close":84.081,"volume":22214},{"date":"2020-01-17","open":95.3,"high":95.46,"low":95.2,"close":95.39,"adjusted_close":84.1957,"volume":32850},{"date":"2020-01-16","open":95.3,"high":95.4,"low":95.23,"close":95.24,"adjusted_close":84.0633,"volume":17015},{"date":"2020-01-15","open":95.27,"high":95.5,"low":95.14,"close":95.5,"adjusted_close":83.9913,"volume":15409},{"date":"2020-01-14","open":95.35,"high":95.35,"low":95.02,"close":95.18,"adjusted_close":83.7099,"volume":14262},{"date":"2020-01-13","open":95.25,"high":95.33,"low":95.05,"close":95.18,"adjusted_close":83.7099,"volume":26436},{"date":"2020-01-10","open":95.31,"high":95.37,"low":95.04,"close":95.25,"adjusted_close":83.7714,"volume":26326},{"date":"2020-01-09","open":95.4,"high":95.4,"low":94.87,"close":94.98,"adjusted_close":83.534,"volume":12338},{"date":"2020-01-08","open":95.01,"high":95.29,"low":94.88,"close":95.19,"adjusted_close":83.7186,"volume":21350},{"date":"2020-01-07","open":94.8,"high":95.19,"low":94.8,"close":95.07,"adjusted_close":83.6131,"volume":30488},{"date":"2020-01-06","open":95,"high":95,"low":94.78,"close":94.85,"adjusted_close":83.4196,"volume":2355},{"date":"2020-01-03","open":95.31,"high":95.31,"low":94.78,"close":95.02,"adjusted_close":83.5691,"volume":7983},{"date":"2020-01-02","open":95.4,"high":95.4,"low":94.92,"close":95.2,"adjusted_close":83.7274,"volume":19986},{"date":"2019-12-30","open":95.39,"high":95.4,"low":95,"close":95.23,"adjusted_close":83.7538,"volume":9824},{"date":"2019-12-27","open":94.9,"high":95.49,"low":94.9,"close":95.49,"adjusted_close":83.9825,"volume":59101},{"date":"2019-12-23","open":94.65,"high":94.96,"low":94.61,"close":94.95,"adjusted_close":83.5076,"volume":26103},{"date":"2019-12-20","open":94.9,"high":94.9,"low":94.41,"close":94.64,"adjusted_close":83.2349,"volume":39402},{"date":"2019-12-19","open":94.78,"high":94.86,"low":94.46,"close":94.62,"adjusted_close":83.2173,"volume":19210},{"date":"2019-12-18","open":94.55,"high":94.89,"low":94.55,"close":94.82,"adjusted_close":83.3932,"volume":25881},{"date":"2019-12-17","open":94.55,"high":94.63,"low":94.4,"close":94.56,"adjusted_close":83.1646,"volume":23716},{"date":"2019-12-16","open":94.38,"high":94.44,"low":94.25,"close":94.37,"adjusted_close":82.9975,"volume":36027},{"date":"2019-12-13","open":94.02,"high":94.44,"low":93.93,"close":94.44,"adjusted_close":83.059,"volume":14724},{"date":"2019-12-12","open":94.05,"high":94.17,"low":93.95,"close":93.95,"adjusted_close":82.6281,"volume":22918},{"date":"2019-12-11","open":93.86,"high":94.15,"low":93.75,"close":94.05,"adjusted_close":82.4047,"volume":11089},{"date":"2019-12-10","open":93.7,"high":94,"low":93.64,"close":93.73,"adjusted_close":82.1243,"volume":18253},{"date":"2019-12-09","open":93.51,"high":93.76,"low":93.43,"close":93.73,"adjusted_close":82.1243,"volume":13806},{"date":"2019-12-06","open":93.22,"high":93.54,"low":93.02,"close":93.51,"adjusted_close":81.9316,"volume":272771},{"date":"2019-12-05","open":93.37,"high":93.37,"low":92.98,"close":93.19,"adjusted_close":81.6512,"volume":12769},{"date":"2019-12-04","open":92.86,"high":93.26,"low":92.86,"close":93.05,"adjusted_close":81.5285,"volume":13207},{"date":"2019-12-03","open":93.08,"high":93.08,"low":92.63,"close":92.85,"adjusted_close":81.3533,"volume":34900},{"date":"2019-12-02","open":93.07,"high":93.1,"low":92.61,"close":92.76,"adjusted_close":81.2744,"volume":47895},{"date":"2019-11-29","open":93.35,"high":93.35,"low":93.07,"close":93.07,"adjusted_close":81.546,"volume":14812},{"date":"2019-11-28","open":93.3,"high":93.4,"low":93.16,"close":93.28,"adjusted_close":81.73,"volume":11127},{"date":"2019-11-27","open":93.55,"high":93.6,"low":93.3,"close":93.3,"adjusted_close":81.7476,"volume":12997},{"date":"2019-11-26","open":93.35,"high":93.54,"low":93.13,"close":93.38,"adjusted_close":81.8177,"volume":28977},{"date":"2019-11-25","open":93.4,"high":93.45,"low":93.01,"close":93.37,"adjusted_close":81.8089,"volume":13129},{"date":"2019-11-22","open":92.9,"high":93.38,"low":92.9,"close":93.25,"adjusted_close":81.7037,"volume":23840},{"date":"2019-11-21","open":93.08,"high":93.23,"low":92.89,"close":92.89,"adjusted_close":81.3883,"volume":32216},{"date":"2019-11-20","open":92.83,"high":93.06,"low":92.77,"close":93.02,"adjusted_close":81.5022,"volume":22528},{"date":"2019-11-19","open":93.28,"high":93.28,"low":92.7,"close":92.75,"adjusted_close":81.2657,"volume":72044},{"date":"2019-11-18","open":93.65,"high":93.66,"low":93.16,"close":93.25,"adjusted_close":81.7037,"volume":30353},{"date":"2019-11-15","open":93.65,"high":93.7,"low":93.42,"close":93.66,"adjusted_close":82.063,"volume":20315},{"date":"2019-11-14","open":93,"high":93.6,"low":93,"close":93.54,"adjusted_close":81.9578,"volume":20721},{"date":"2019-11-13","open":93.5,"high":93.63,"low":93.33,"close":93.38,"adjusted_close":81.479,"volume":18923},{"date":"2019-11-12","open":93.8,"high":93.83,"low":93.51,"close":93.56,"adjusted_close":81.6361,"volume":20623},{"date":"2019-11-11","open":93.98,"high":93.98,"low":93.66,"close":93.74,"adjusted_close":81.7931,"volume":22154},{"date":"2019-11-08","open":93.8,"high":93.99,"low":93.7,"close":93.97,"adjusted_close":81.9938,"volume":51283},{"date":"2019-11-07","open":94.02,"high":94.35,"low":93.76,"close":93.76,"adjusted_close":81.8106,"volume":29498},{"date":"2019-11-06","open":94,"high":94.26,"low":94,"close":94.08,"adjusted_close":82.0898,"volume":28807},{"date":"2019-11-05","open":94.63,"high":94.63,"low":94.06,"close":94.17,"adjusted_close":82.1683,"volume":26755},{"date":"2019-11-04","open":94.88,"high":94.98,"low":94.57,"close":94.63,"adjusted_close":82.5697,"volume":40411},{"date":"2019-11-01","open":94.56,"high":94.88,"low":94.46,"close":94.86,"adjusted_close":82.7704,"volume":2907},{"date":"2019-10-31","open":94.25,"high":94.35,"low":94.02,"close":94.26,"adjusted_close":82.2469,"volume":21953},{"date":"2019-10-30","open":94,"high":94.1,"low":93.75,"close":93.86,"adjusted_close":81.8978,"volume":32041},{"date":"2019-10-29","open":94.31,"high":94.4,"low":93.9,"close":93.95,"adjusted_close":81.9764,"volume":30428},{"date":"2019-10-28","open":94.6,"high":94.6,"low":94.2,"close":94.26,"adjusted_close":82.2469,"volume":40404},{"date":"2019-10-25","open":94.5,"high":94.62,"low":94.34,"close":94.6,"adjusted_close":82.5435,"volume":15198},{"date":"2019-10-24","open":94.4,"high":94.61,"low":94.39,"close":94.57,"adjusted_close":82.5173,"volume":33979},{"date":"2019-10-23","open":94.21,"high":94.43,"low":94.14,"close":94.39,"adjusted_close":82.3603,"volume":211122},{"date":"2019-10-22","open":94.02,"high":94.34,"low":94.01,"close":94.3,"adjusted_close":82.2818,"volume":48290},{"date":"2019-10-21","open":94.3,"high":94.3,"low":94.05,"close":94.12,"adjusted_close":82.1247,"volume":28892},{"date":"2019-10-18","open":94.46,"high":94.46,"low":94.15,"close":94.45,"adjusted_close":82.4126,"volume":15645},{"date":"2019-10-17","open":94.26,"high":94.35,"low":94.11,"close":94.26,"adjusted_close":82.2469,"volume":74374},{"date":"2019-10-16","open":94.85,"high":94.85,"low":94.36,"close":94.52,"adjusted_close":82.1631,"volume":20603},{"date":"2019-10-15","open":94.63,"high":94.82,"low":94.49,"close":94.64,"adjusted_close":82.2674,"volume":62892},{"date":"2019-10-14","open":94.57,"high":94.69,"low":94.46,"close":94.59,"adjusted_close":82.2239,"volume":31106},{"date":"2019-10-11","open":94.72,"high":94.77,"low":94.55,"close":94.6,"adjusted_close":82.2326,"volume":19528},{"date":"2019-10-10","open":95,"high":95,"low":94.4,"close":94.57,"adjusted_close":82.2066,"volume":18055},{"date":"2019-10-09","open":94.65,"high":94.86,"low":94.59,"close":94.73,"adjusted_close":82.3456,"volume":92057},{"date":"2019-10-08","open":95.46,"high":95.46,"low":94.66,"close":94.72,"adjusted_close":82.3369,"volume":17910},{"date":"2019-10-07","open":95.05,"high":95.32,"low":95.01,"close":95.09,"adjusted_close":82.6586,"volume":18749},{"date":"2019-10-04","open":94.78,"high":95.11,"low":94.69,"close":95.07,"adjusted_close":82.6412,"volume":28944},{"date":"2019-10-03","open":94.07,"high":94.7,"low":94.07,"close":94.54,"adjusted_close":82.1805,"volume":20616},{"date":"2019-10-02","open":94.53,"high":94.53,"low":94.06,"close":94.11,"adjusted_close":81.8067,"volume":25595},{"date":"2019-10-01","open":94.48,"high":94.83,"low":94.3,"close":94.53,"adjusted_close":82.1718,"volume":44224},{"date":"2019-09-30","open":94.65,"high":94.82,"low":94.45,"close":94.48,"adjusted_close":82.1283,"volume":20067},{"date":"2019-09-27","open":94.5,"high":94.83,"low":94.5,"close":94.66,"adjusted_close":82.2848,"volume":31970},{"date":"2019-09-26","open":94.57,"high":94.76,"low":94.35,"close":94.76,"adjusted_close":82.3717,"volume":27645},{"date":"2019-09-25","open":94.69,"high":95.1,"low":94.4,"close":94.57,"adjusted_close":82.2066,"volume":21619},{"date":"2019-09-24","open":95.44,"high":95.44,"low":94.69,"close":94.69,"adjusted_close":82.3109,"volume":51652},{"date":"2019-09-23","open":95.51,"high":95.62,"low":95.37,"close":95.37,"adjusted_close":82.902,"volume":10057},{"date":"2019-09-20","open":95.4,"high":95.55,"low":94.82,"close":95.32,"adjusted_close":82.8585,"volume":61932},{"date":"2019-09-19","open":95.13,"high":95.3,"low":94.8,"close":95.28,"adjusted_close":82.8237,"volume":117868},{"date":"2019-09-18","open":94.9,"high":95.24,"low":94.75,"close":95.14,"adjusted_close":82.702,"volume":22915},{"date":"2019-09-17","open":94.57,"high":94.83,"low":94.42,"close":94.83,"adjusted_close":82.4326,"volume":19142},{"date":"2019-09-16","open":94.85,"high":94.85,"low":94.09,"close":94.59,"adjusted_close":82.2239,"volume":54697},{"date":"2019-09-13","open":95.6,"high":95.6,"low":94.65,"close":94.84,"adjusted_close":82.4413,"volume":29300},{"date":"2019-09-12","open":95.7,"high":96.24,"low":95.4,"close":95.71,"adjusted_close":83.1975,"volume":13432},{"date":"2019-09-11","open":95.6,"high":95.77,"low":95.14,"close":95.66,"adjusted_close":82.8165,"volume":17590},{"date":"2019-09-10","open":96.35,"high":96.35,"low":95.7,"close":95.8,"adjusted_close":82.9377,"volume":25487},{"date":"2019-09-09","open":96.93,"high":96.93,"low":96.35,"close":96.35,"adjusted_close":83.4139,"volume":17567},{"date":"2019-09-06","open":96.72,"high":96.89,"low":96.28,"close":96.89,"adjusted_close":83.8814,"volume":24062},{"date":"2019-09-05","open":97.17,"high":97.27,"low":96.62,"close":96.74,"adjusted_close":83.7515,"volume":33623},{"date":"2019-09-04","open":96.36,"high":96.97,"low":96.36,"close":96.97,"adjusted_close":83.9506,"volume":19793},{"date":"2019-09-03","open":96.2,"high":96.44,"low":95.93,"close":96.2,"adjusted_close":83.284,"volume":22624},{"date":"2019-09-02","open":96.63,"high":96.63,"low":95.83,"close":96.22,"adjusted_close":83.3013,"volume":14074},{"date":"2019-08-30","open":96.03,"high":96.08,"low":95.71,"close":95.95,"adjusted_close":83.0676,"volume":31370},{"date":"2019-08-29","open":95.77,"high":95.91,"low":95.5,"close":95.81,"adjusted_close":82.9464,"volume":6183},{"date":"2019-08-28","open":95.67,"high":95.84,"low":95.54,"close":95.74,"adjusted_close":82.8858,"volume":5788},{"date":"2019-08-27","open":95.3,"high":95.77,"low":95.3,"close":95.43,"adjusted_close":82.6174,"volume":21905},{"date":"2019-08-26","open":95.5,"high":95.6,"low":95.37,"close":95.53,"adjusted_close":82.704,"volume":5609},{"date":"2019-08-23","open":95.59,"high":95.59,"low":95.13,"close":95.23,"adjusted_close":82.4442,"volume":24485},{"date":"2019-08-22","open":95.46,"high":95.55,"low":95.29,"close":95.45,"adjusted_close":82.6347,"volume":8631},{"date":"2019-08-21","open":95.18,"high":95.34,"low":95.05,"close":95.31,"adjusted_close":82.5135,"volume":7657},{"date":"2019-08-20","open":95.04,"high":95.28,"low":94.95,"close":95.03,"adjusted_close":82.2711,"volume":13409},{"date":"2019-08-19","open":95.97,"high":95.97,"low":95.01,"close":95.12,"adjusted_close":82.349,"volume":22130},{"date":"2019-08-16","open":94.81,"high":95.4,"low":94.81,"close":95.24,"adjusted_close":82.4529,"volume":12138},{"date":"2019-08-14","open":95.13,"high":95.35,"low":94.92,"close":95.02,"adjusted_close":81.9341,"volume":10688},{"date":"2019-08-13","open":95,"high":95.57,"low":94.63,"close":95.16,"adjusted_close":82.0549,"volume":22524},{"date":"2019-08-12","open":96.4,"high":96.4,"low":95.1,"close":95.12,"adjusted_close":82.0204,"volume":22056},{"date":"2019-08-09","open":96.3,"high":96.48,"low":96.25,"close":96.4,"adjusted_close":83.1241,"volume":10305},{"date":"2019-08-08","open":96,"high":96.13,"low":95.88,"close":96.09,"adjusted_close":82.8568,"volume":6917},{"date":"2019-08-07","open":95.65,"high":95.96,"low":95.3,"close":95.84,"adjusted_close":82.6412,"volume":94114},{"date":"2019-08-06","open":94.64,"high":95.44,"low":94.64,"close":95.26,"adjusted_close":82.1411,"volume":35133},{"date":"2019-08-05","open":95.67,"high":95.67,"low":94.71,"close":94.71,"adjusted_close":81.6668,"volume":29212},{"date":"2019-08-02","open":95.5,"high":95.92,"low":95.42,"close":95.56,"adjusted_close":82.3998,"volume":17970},{"date":"2019-08-01","open":95.4,"high":95.73,"low":95.07,"close":95.63,"adjusted_close":82.4601,"volume":17399},{"date":"2019-07-31","open":95.7,"high":95.75,"low":95.47,"close":95.73,"adjusted_close":82.5464,"volume":8483},{"date":"2019-07-30","open":95.82,"high":95.87,"low":95.43,"close":95.47,"adjusted_close":82.3222,"volume":43556},{"date":"2019-07-29","open":95.84,"high":95.85,"low":95.55,"close":95.75,"adjusted_close":82.5636,"volume":12272},{"date":"2019-07-26","open":95.8,"high":95.9,"low":95.67,"close":95.86,"adjusted_close":82.6585,"volume":6291},{"date":"2019-07-25","open":96,"high":96.23,"low":95.8,"close":95.8,"adjusted_close":82.6067,"volume":24093},{"date":"2019-07-24","open":95.66,"high":95.96,"low":95.51,"close":95.96,"adjusted_close":82.7447,"volume":12664},{"date":"2019-07-23","open":95.22,"high":95.8,"low":95.22,"close":95.58,"adjusted_close":82.417,"volume":23726},{"date":"2019-07-22","open":95.21,"high":95.61,"low":95.21,"close":95.56,"adjusted_close":82.3998,"volume":31473},{"date":"2019-07-19","open":95.5,"high":95.5,"low":95.15,"close":95.28,"adjusted_close":82.1583,"volume":33493},{"date":"2019-07-18","open":95.01,"high":95.48,"low":95.01,"close":95.09,"adjusted_close":81.9945,"volume":17573},{"date":"2019-07-17","open":95.24,"high":95.37,"low":95.03,"close":95.18,"adjusted_close":82.0721,"volume":25710},{"date":"2019-07-16","open":95.28,"high":95.41,"low":95.1,"close":95.22,"adjusted_close":82.1066,"volume":39093},{"date":"2019-07-15","open":94.97,"high":95.19,"low":94.83,"close":95.07,"adjusted_close":81.9773,"volume":24312},{"date":"2019-07-12","open":95,"high":95,"low":94.73,"close":94.77,"adjusted_close":81.7186,"volume":34550},{"date":"2019-07-11","open":95.23,"high":95.46,"low":95,"close":95.19,"adjusted_close":82.0807,"volume":23440},{"date":"2019-07-10","open":95.27,"high":95.72,"low":94.98,"close":95.46,"adjusted_close":82.0137,"volume":22879},{"date":"2019-07-09","open":95.6,"high":95.62,"low":95.15,"close":95.27,"adjusted_close":81.8505,"volume":69766},{"date":"2019-07-08","open":95.25,"high":95.84,"low":95.25,"close":95.6,"adjusted_close":82.134,"volume":24128},{"date":"2019-07-05","open":96.5,"high":96.79,"low":95.37,"close":95.73,"adjusted_close":82.2457,"volume":36844},{"date":"2019-07-04","open":96.21,"high":96.41,"low":96.11,"close":96.39,"adjusted_close":82.8127,"volume":34740},{"date":"2019-07-03","open":96.19,"high":96.2,"low":95.83,"close":96.2,"adjusted_close":82.6495,"volume":23583},{"date":"2019-07-02","open":95.86,"high":95.94,"low":95.61,"close":95.9,"adjusted_close":82.3917,"volume":86502},{"date":"2019-07-01","open":95.6,"high":95.98,"low":95.57,"close":95.93,"adjusted_close":82.4175,"volume":197004},{"date":"2019-06-28","open":95.59,"high":95.59,"low":95.15,"close":95.39,"adjusted_close":81.9536,"volume":38127},{"date":"2019-06-27","open":94.98,"high":95.21,"low":94.77,"close":95.21,"adjusted_close":81.7989,"volume":21291},{"date":"2019-06-26","open":95,"high":95.03,"low":94.77,"close":94.98,"adjusted_close":81.6013,"volume":37858},{"date":"2019-06-25","open":95.33,"high":95.33,"low":95.01,"close":95.17,"adjusted_close":81.7646,"volume":91706},{"date":"2019-06-24","open":95.26,"high":95.38,"low":95.1,"close":95.33,"adjusted_close":81.902,"volume":19537},{"date":"2019-06-21","open":96.1,"high":96.1,"low":95.25,"close":95.38,"adjusted_close":81.945,"volume":17817},{"date":"2019-06-20","open":95.2,"high":96.06,"low":94.7,"close":95.81,"adjusted_close":82.3144,"volume":184438},{"date":"2019-06-19","open":94.71,"high":94.9,"low":94.55,"close":94.69,"adjusted_close":81.3522,"volume":11958},{"date":"2019-06-18","open":93.8,"high":94.68,"low":93.71,"close":94.64,"adjusted_close":81.3092,"volume":17027},{"date":"2019-06-17","open":93.91,"high":93.91,"low":93.58,"close":93.71,"adjusted_close":80.5102,"volume":13762},{"date":"2019-06-14","open":93.93,"high":93.93,"low":93.63,"close":93.65,"adjusted_close":80.4587,"volume":16669},{"date":"2019-06-13","open":93.68,"high":93.82,"low":93.55,"close":93.7,"adjusted_close":80.5016,"volume":16507},{"date":"2019-06-12","open":94.07,"high":94.26,"low":94.07,"close":94.07,"adjusted_close":80.4665,"volume":46199},{"date":"2019-06-11","open":94.47,"high":94.48,"low":94.15,"close":94.22,"adjusted_close":80.5948,"volume":12282},{"date":"2019-06-10","open":94.2,"high":94.44,"low":94.2,"close":94.3,"adjusted_close":80.6632,"volume":29071},{"date":"2019-06-07","open":93.91,"high":94.2,"low":93.64,"close":94.1,"adjusted_close":80.4922,"volume":100989},{"date":"2019-06-06","open":93.68,"high":93.81,"low":93.33,"close":93.81,"adjusted_close":80.2441,"volume":5522},{"date":"2019-06-05","open":93.43,"high":93.73,"low":93.17,"close":93.64,"adjusted_close":80.0987,"volume":19438},{"date":"2019-06-04","open":92.6,"high":93.09,"low":92.5,"close":93,"adjusted_close":79.5512,"volume":24421},{"date":"2019-06-03","open":92.45,"high":92.58,"low":92.35,"close":92.35,"adjusted_close":78.9952,"volume":26087},{"date":"2019-05-31","open":92.86,"high":92.86,"low":92.38,"close":92.56,"adjusted_close":79.1749,"volume":32759},{"date":"2019-05-30","open":92.6,"high":92.79,"low":92.5,"close":92.74,"adjusted_close":79.3288,"volume":12023},{"date":"2019-05-29","open":92.49,"high":92.56,"low":92.3,"close":92.56,"adjusted_close":79.1749,"volume":67542},{"date":"2019-05-28","open":92.45,"high":92.62,"low":92.38,"close":92.56,"adjusted_close":79.1749,"volume":162078},{"date":"2019-05-27","open":92.56,"high":92.57,"low":92.39,"close":92.5,"adjusted_close":79.1235,"volume":21806},{"date":"2019-05-24","open":92.38,"high":92.61,"low":92.36,"close":92.45,"adjusted_close":79.0808,"volume":55339},{"date":"2019-05-23","open":92.6,"high":92.6,"low":92.25,"close":92.28,"adjusted_close":78.9353,"volume":14039},{"date":"2019-05-22","open":92.67,"high":92.8,"low":92.57,"close":92.64,"adjusted_close":79.2433,"volume":10495},{"date":"2019-05-21","open":92.15,"high":92.66,"low":92.15,"close":92.63,"adjusted_close":79.2347,"volume":7761},{"date":"2019-05-20","open":92.3,"high":92.33,"low":92.07,"close":92.2,"adjusted_close":78.8669,"volume":53103},{"date":"2019-05-17","open":92.36,"high":92.36,"low":92.14,"close":92.31,"adjusted_close":78.961,"volume":14329},{"date":"2019-05-16","open":92.3,"high":92.49,"low":92.22,"close":92.44,"adjusted_close":79.0722,"volume":13715},{"date":"2019-05-15","open":92.42,"high":92.61,"low":92.35,"close":92.52,"adjusted_close":78.8087,"volume":30469},{"date":"2019-05-14","open":92.06,"high":92.42,"low":92.03,"close":92.38,"adjusted_close":78.6894,"volume":8214},{"date":"2019-05-13","open":92.6,"high":92.6,"low":92.09,"close":92.09,"adjusted_close":78.4424,"volume":20437},{"date":"2019-05-10","open":92.51,"high":92.86,"low":92.49,"close":92.5,"adjusted_close":78.7916,"volume":6555},{"date":"2019-05-09","open":92.66,"high":92.81,"low":92.2,"close":92.3,"adjusted_close":78.6213,"volume":26213},{"date":"2019-05-08","open":92.8,"high":92.94,"low":92.46,"close":92.9,"adjusted_close":79.1324,"volume":18220},{"date":"2019-05-07","open":92.91,"high":93.15,"low":92.84,"close":92.96,"adjusted_close":79.1835,"volume":12733},{"date":"2019-05-06","open":92.99,"high":93.12,"low":92.66,"close":93.04,"adjusted_close":79.2516,"volume":11267},{"date":"2019-05-03","open":92.76,"high":93.15,"low":92.57,"close":93.1,"adjusted_close":79.3027,"volume":27451},{"date":"2019-05-02","open":92.91,"high":93.11,"low":92.7,"close":92.76,"adjusted_close":79.0131,"volume":9433},{"date":"2019-04-30","open":92.72,"high":93.07,"low":92.72,"close":92.81,"adjusted_close":79.0557,"volume":15635},{"date":"2019-04-29","open":92.9,"high":92.9,"low":92.6,"close":92.9,"adjusted_close":79.1324,"volume":102848},{"date":"2019-04-26","open":92.86,"high":93.05,"low":92.67,"close":92.93,"adjusted_close":79.1579,"volume":32710},{"date":"2019-04-25","open":92.8,"high":92.8,"low":92.21,"close":92.43,"adjusted_close":78.732,"volume":14064},{"date":"2019-04-24","open":92.87,"high":93.1,"low":92.87,"close":92.92,"adjusted_close":79.1494,"volume":11894},{"date":"2019-04-23","open":92.97,"high":93.12,"low":92.81,"close":92.95,"adjusted_close":79.1749,"volume":20100},{"date":"2019-04-18","open":92.94,"high":92.97,"low":92.7,"close":92.87,"adjusted_close":79.1068,"volume":30522},{"date":"2019-04-17","open":92.94,"high":93,"low":92.83,"close":92.9,"adjusted_close":79.1324,"volume":18542},{"date":"2019-04-16","open":92.95,"high":92.95,"low":92.74,"close":92.79,"adjusted_close":79.0387,"volume":22482},{"date":"2019-04-15","open":92.9,"high":92.95,"low":92.74,"close":92.74,"adjusted_close":78.9961,"volume":19882},{"date":"2019-04-12","open":93,"high":93,"low":92.6,"close":92.85,"adjusted_close":79.0898,"volume":6844},{"date":"2019-04-11","open":93.28,"high":93.3,"low":92.77,"close":92.96,"adjusted_close":79.1835,"volume":14653},{"date":"2019-04-10","open":93.64,"high":93.64,"low":93.38,"close":93.45,"adjusted_close":79.2991,"volume":20515},{"date":"2019-04-09","open":93.55,"high":93.64,"low":93.41,"close":93.47,"adjusted_close":79.3161,"volume":24998},{"date":"2019-04-08","open":93.76,"high":93.86,"low":93.45,"close":93.47,"adjusted_close":79.3161,"volume":11774},{"date":"2019-04-05","open":93.55,"high":93.79,"low":93.33,"close":93.79,"adjusted_close":79.5876,"volume":21874},{"date":"2019-04-04","open":93.81,"high":93.81,"low":93.45,"close":93.64,"adjusted_close":79.4604,"volume":12489},{"date":"2019-04-03","open":93.6,"high":93.7,"low":93.5,"close":93.56,"adjusted_close":79.3925,"volume":22488},{"date":"2019-04-02","open":93.62,"high":93.65,"low":93.37,"close":93.43,"adjusted_close":79.2822,"volume":10585},{"date":"2019-04-01","open":93.62,"high":93.79,"low":93.44,"close":93.6,"adjusted_close":79.4264,"volume":25546},{"date":"2019-03-29","open":93.15,"high":93.49,"low":93.15,"close":93.36,"adjusted_close":79.2228,"volume":25186},{"date":"2019-03-28","open":92.9,"high":93.12,"low":92.65,"close":93,"adjusted_close":78.9173,"volume":11532},{"date":"2019-03-27","open":93.5,"high":93.55,"low":92.87,"close":92.94,"adjusted_close":78.8664,"volume":18970},{"date":"2019-03-26","open":93.36,"high":93.44,"low":93.14,"close":93.32,"adjusted_close":79.1888,"volume":11434},{"date":"2019-03-25","open":93.21,"high":93.21,"low":92.74,"close":93.07,"adjusted_close":78.9767,"volume":74573},{"date":"2019-03-22","open":93.55,"high":93.62,"low":92.88,"close":92.91,"adjusted_close":78.8409,"volume":49966},{"date":"2019-03-21","open":93.31,"high":93.65,"low":93.31,"close":93.57,"adjusted_close":79.401,"volume":36658},{"date":"2019-03-20","open":92.97,"high":92.97,"low":92.55,"close":92.59,"adjusted_close":78.5694,"volume":15064},{"date":"2019-03-19","open":92.94,"high":92.95,"low":92.63,"close":92.79,"adjusted_close":78.7391,"volume":30420},{"date":"2019-03-18","open":92.75,"high":92.8,"low":92.61,"close":92.67,"adjusted_close":78.6372,"volume":16837},{"date":"2019-03-15","open":92.51,"high":92.69,"low":92.23,"close":92.69,"adjusted_close":78.6542,"volume":9957},{"date":"2019-03-14","open":92.38,"high":92.54,"low":92.21,"close":92.27,"adjusted_close":78.2978,"volume":18771},{"date":"2019-03-13","open":92.6,"high":92.83,"low":92.59,"close":92.59,"adjusted_close":78.2344,"volume":23443},{"date":"2019-03-12","open":92.6,"high":92.74,"low":92.43,"close":92.66,"adjusted_close":78.2936,"volume":20350},{"date":"2019-03-11","open":92.22,"high":92.51,"low":92.12,"close":92.46,"adjusted_close":78.1246,"volume":15986},{"date":"2019-03-08","open":92,"high":92,"low":91.76,"close":91.89,"adjusted_close":77.643,"volume":10687},{"date":"2019-03-07","open":92.4,"high":92.4,"low":92.04,"close":92.09,"adjusted_close":77.812,"volume":18885},{"date":"2019-03-06","open":92.2,"high":92.37,"low":92.1,"close":92.31,"adjusted_close":77.9978,"volume":7868},{"date":"2019-03-05","open":92.36,"high":92.36,"low":92.04,"close":92.09,"adjusted_close":77.812,"volume":15209},{"date":"2019-03-04","open":92.83,"high":92.83,"low":92.16,"close":92.19,"adjusted_close":77.8964,"volume":12659},{"date":"2019-03-01","open":93.01,"high":93.01,"low":92.33,"close":92.37,"adjusted_close":78.0485,"volume":40998},{"date":"2019-02-28","open":93.13,"high":93.13,"low":92.5,"close":92.64,"adjusted_close":78.2767,"volume":48930},{"date":"2019-02-27","open":93.07,"high":93.07,"low":92.45,"close":92.66,"adjusted_close":78.2936,"volume":19076},{"date":"2019-02-26","open":92.83,"high":92.92,"low":92.36,"close":92.64,"adjusted_close":78.2767,"volume":29873},{"date":"2019-02-25","open":92.47,"high":92.84,"low":92.44,"close":92.79,"adjusted_close":78.4034,"volume":50784},{"date":"2019-02-22","open":92.4,"high":92.53,"low":91.98,"close":92.53,"adjusted_close":78.1837,"volume":28602},{"date":"2019-02-21","open":92.31,"high":92.37,"low":92,"close":92.02,"adjusted_close":77.7528,"volume":9934},{"date":"2019-02-20","open":92.41,"high":92.41,"low":92.02,"close":92.12,"adjusted_close":77.8373,"volume":99838},{"date":"2019-02-19","open":92.01,"high":92.21,"low":91.2,"close":92.12,"adjusted_close":77.8373,"volume":17069},{"date":"2019-02-18","open":91.87,"high":92.21,"low":91.87,"close":92.07,"adjusted_close":77.7951,"volume":27861},{"date":"2019-02-15","open":92.1,"high":92.22,"low":91.89,"close":92.08,"adjusted_close":77.8035,"volume":13907},{"date":"2019-02-14","open":92.2,"high":92.2,"low":91.8,"close":91.94,"adjusted_close":77.6852,"volume":14908},{"date":"2019-02-13","open":92.13,"high":92.67,"low":92.13,"close":92.53,"adjusted_close":77.8425,"volume":31401},{"date":"2019-02-12","open":92.39,"high":92.42,"low":92.03,"close":92.23,"adjusted_close":77.5901,"volume":9316},{"date":"2019-02-11","open":92.01,"high":92.38,"low":91.91,"close":92.01,"adjusted_close":77.405,"volume":8251},{"date":"2019-02-08","open":92.5,"high":92.76,"low":92.12,"close":92.24,"adjusted_close":77.5985,"volume":17876},{"date":"2019-02-07","open":92.24,"high":92.94,"low":92.23,"close":92.53,"adjusted_close":77.8425,"volume":18768},{"date":"2019-02-06","open":93.19,"high":93.41,"low":92.7,"close":92.73,"adjusted_close":78.0107,"volume":26632},{"date":"2019-02-05","open":92.57,"high":93.32,"low":92.57,"close":93.17,"adjusted_close":78.3809,"volume":25408},{"date":"2019-02-04","open":92.83,"high":92.83,"low":92.44,"close":92.64,"adjusted_close":77.935,"volume":18585},{"date":"2019-02-01","open":92.8,"high":92.91,"low":92.42,"close":92.51,"adjusted_close":77.8256,"volume":25096},{"date":"2019-01-31","open":91.8,"high":92.99,"low":91.8,"close":92.82,"adjusted_close":78.0864,"volume":585226},{"date":"2019-01-30","open":91.4,"high":91.48,"low":91.24,"close":91.44,"adjusted_close":76.9255,"volume":28379},{"date":"2019-01-29","open":91.3,"high":91.5,"low":91.24,"close":91.33,"adjusted_close":76.8329,"volume":39072},{"date":"2019-01-28","open":91.73,"high":91.98,"low":91.3,"close":91.3,"adjusted_close":76.8077,"volume":19422},{"date":"2019-01-25","open":91.81,"high":92.15,"low":91.81,"close":92.04,"adjusted_close":77.4302,"volume":15713},{"date":"2019-01-24","open":91.82,"high":92.03,"low":91.79,"close":91.98,"adjusted_close":77.3798,"volume":17377},{"date":"2019-01-23","open":91.2,"high":91.57,"low":91.2,"close":91.49,"adjusted_close":76.9675,"volume":8719},{"date":"2019-01-22","open":91.65,"high":91.65,"low":90.88,"close":91.07,"adjusted_close":76.6142,"volume":9616},{"date":"2019-01-21","open":90.96,"high":91.43,"low":90.96,"close":91.38,"adjusted_close":76.875,"volume":11846},{"date":"2019-01-18","open":90.28,"high":91.16,"low":90.28,"close":91.1,"adjusted_close":76.6394,"volume":29600},{"date":"2019-01-17","open":90.07,"high":90.76,"low":90.07,"close":90.61,"adjusted_close":76.2272,"volume":38666},{"date":"2019-01-16","open":91.07,"high":91.16,"low":90.75,"close":91.03,"adjusted_close":76.2627,"volume":24347},{"date":"2019-01-15","open":90.63,"high":90.78,"low":90.51,"close":90.72,"adjusted_close":76.003,"volume":3085},{"date":"2019-01-14","open":90.12,"high":90.39,"low":90.12,"close":90.36,"adjusted_close":75.7014,"volume":2344},{"date":"2019-01-11","open":90.9,"high":91.05,"low":90.17,"close":90.24,"adjusted_close":75.6009,"volume":6097},{"date":"2019-01-10","open":90.73,"high":90.73,"low":90.31,"close":90.52,"adjusted_close":75.8355,"volume":10233},{"date":"2019-01-09","open":90.26,"high":90.81,"low":90.26,"close":90.67,"adjusted_close":75.9611,"volume":5671},{"date":"2019-01-08","open":90.6,"high":90.6,"low":90.12,"close":90.18,"adjusted_close":75.5506,"volume":3659},{"date":"2019-01-07","open":89.5,"high":90.54,"low":88.8,"close":90.52,"adjusted_close":75.8355,"volume":5216},{"date":"2019-01-04","open":89.76,"high":90.06,"low":89.38,"close":90.04,"adjusted_close":75.4333,"volume":3705},{"date":"2019-01-03","open":89.24,"high":89.3,"low":88.89,"close":89.29,"adjusted_close":74.805,"volume":4961},{"date":"2019-01-02","open":88.93,"high":89.32,"low":88.83,"close":88.98,"adjusted_close":74.5453,"volume":11130},{"date":"2018-12-28","open":88.67,"high":89.17,"low":88.67,"close":89.07,"adjusted_close":74.6207,"volume":2759},{"date":"2018-12-27","open":88.7,"high":89,"low":88.34,"close":88.63,"adjusted_close":74.2521,"volume":4857},{"date":"2018-12-21","open":88.69,"high":89.21,"low":88.5,"close":88.6,"adjusted_close":74.2269,"volume":7571},{"date":"2018-12-20","open":89.1,"high":89.29,"low":88.94,"close":89.02,"adjusted_close":74.5788,"volume":16370},{"date":"2018-12-19","open":88.9,"high":89.37,"low":88.9,"close":89.2,"adjusted_close":74.7296,"volume":7449},{"date":"2018-12-18","open":88.9,"high":89.41,"low":88.9,"close":89.2,"adjusted_close":74.7296,"volume":13651},{"date":"2018-12-17","open":89.28,"high":89.28,"low":88.95,"close":89.13,"adjusted_close":74.6709,"volume":16535},{"date":"2018-12-14","open":89,"high":89.18,"low":88.83,"close":89.18,"adjusted_close":74.7128,"volume":2312},{"date":"2018-12-13","open":89.01,"high":89.14,"low":88.76,"close":89.03,"adjusted_close":74.5872,"volume":3199},{"date":"2018-12-12","open":88.86,"high":89.41,"low":88.86,"close":89.29,"adjusted_close":74.4623,"volume":15132},{"date":"2018-12-11","open":89,"high":89.13,"low":88.68,"close":88.95,"adjusted_close":74.1787,"volume":5633},{"date":"2018-12-10","open":88.8,"high":89,"low":88.79,"close":88.82,"adjusted_close":74.0703,"volume":4628},{"date":"2018-12-07","open":88.98,"high":89.14,"low":88.58,"close":89,"adjusted_close":74.2204,"volume":14120},{"date":"2018-12-06","open":88.64,"high":88.64,"low":88.26,"close":88.38,"adjusted_close":73.7034,"volume":22233},{"date":"2018-12-05","open":88.54,"high":88.75,"low":88.53,"close":88.68,"adjusted_close":73.9536,"volume":6009},{"date":"2018-12-04","open":88.63,"high":89.15,"low":88.63,"close":88.8,"adjusted_close":74.0536,"volume":2113},{"date":"2018-12-03","open":88.89,"high":89.24,"low":88.7,"close":88.95,"adjusted_close":74.1787,"volume":44617},{"date":"2018-11-30","open":88.34,"high":88.43,"low":88.02,"close":88.29,"adjusted_close":73.6283,"volume":7578},{"date":"2018-11-29","open":88.29,"high":88.45,"low":88.14,"close":88.18,"adjusted_close":73.5366,"volume":23303},{"date":"2018-11-28","open":87.3,"high":87.54,"low":87.15,"close":87.41,"adjusted_close":72.8945,"volume":13693},{"date":"2018-11-27","open":87.5,"high":87.8,"low":87.23,"close":87.23,"adjusted_close":72.7443,"volume":53431},{"date":"2018-11-26","open":87.55,"high":87.84,"low":87.5,"close":87.73,"adjusted_close":73.1613,"volume":17444},{"date":"2018-11-23","open":87.81,"high":88.02,"low":87.66,"close":87.72,"adjusted_close":73.153,"volume":8925},{"date":"2018-11-22","open":88.19,"high":88.19,"low":87.82,"close":87.89,"adjusted_close":73.2947,"volume":8301},{"date":"2018-11-21","open":87.9,"high":88.17,"low":87.67,"close":88.09,"adjusted_close":73.4615,"volume":14815},{"date":"2018-11-20","open":88.44,"high":88.44,"low":87.55,"close":87.65,"adjusted_close":73.0946,"volume":18855},{"date":"2018-11-19","open":88.37,"high":88.61,"low":88.37,"close":88.46,"adjusted_close":73.7701,"volume":3312},{"date":"2018-11-16","open":89.1,"high":89.1,"low":88.3,"close":88.32,"adjusted_close":73.6533,"volume":6467},{"date":"2018-11-15","open":89.13,"high":89.13,"low":88.43,"close":88.47,"adjusted_close":73.7784,"volume":6955},{"date":"2018-11-14","open":89.3,"high":89.3,"low":88.97,"close":89.25,"adjusted_close":74.1068,"volume":2406},{"date":"2018-11-13","open":89.28,"high":89.39,"low":89.11,"close":89.2,"adjusted_close":74.0653,"volume":23765},{"date":"2018-11-12","open":89.52,"high":89.52,"low":89.24,"close":89.25,"adjusted_close":74.1068,"volume":6744},{"date":"2018-11-09","open":89.61,"high":89.65,"low":89.35,"close":89.46,"adjusted_close":74.2812,"volume":12944},{"date":"2018-11-08","open":89.94,"high":89.97,"low":89.62,"close":89.68,"adjusted_close":74.4639,"volume":2893},{"date":"2018-11-07","open":89.85,"high":90.07,"low":89.84,"close":89.94,"adjusted_close":74.6798,"volume":6106},{"date":"2018-11-06","open":89.84,"high":89.91,"low":89.68,"close":89.73,"adjusted_close":74.5054,"volume":23202},{"date":"2018-11-05","open":89.63,"high":89.75,"low":89.49,"close":89.72,"adjusted_close":74.4971,"volume":3047},{"date":"2018-11-02","open":89.51,"high":90.03,"low":89.51,"close":89.63,"adjusted_close":74.4224,"volume":9768},{"date":"2018-11-01","open":89.46,"high":89.77,"low":89.34,"close":89.58,"adjusted_close":74.3808,"volume":8532},{"date":"2018-10-31","open":89.75,"high":89.75,"low":89.33,"close":89.36,"adjusted_close":74.1982,"volume":3904},{"date":"2018-10-30","open":89.5,"high":89.67,"low":89.36,"close":89.51,"adjusted_close":74.3227,"volume":5980},{"date":"2018-10-29","open":90.07,"high":90.09,"low":89.7,"close":89.76,"adjusted_close":74.5303,"volume":6387},{"date":"2018-10-26","open":90,"high":90,"low":89.73,"close":89.89,"adjusted_close":74.6382,"volume":4209},{"date":"2018-10-25","open":89.83,"high":89.9,"low":89.54,"close":89.84,"adjusted_close":74.5967,"volume":5065},{"date":"2018-10-24","open":89.88,"high":90.09,"low":89.83,"close":89.88,"adjusted_close":74.6299,"volume":3262},{"date":"2018-10-23","open":89.9,"high":89.96,"low":89.71,"close":89.88,"adjusted_close":74.6299,"volume":10717},{"date":"2018-10-22","open":90.23,"high":90.39,"low":90.08,"close":90.09,"adjusted_close":74.8043,"volume":2487},{"date":"2018-10-19","open":90,"high":90.33,"low":89.89,"close":90.16,"adjusted_close":74.8624,"volume":9802},{"date":"2018-10-18","open":90.52,"high":90.54,"low":90.23,"close":90.3,"adjusted_close":74.9787,"volume":13781},{"date":"2018-10-17","open":90.88,"high":91,"low":90.59,"close":90.59,"adjusted_close":75.2195,"volume":4616},{"date":"2018-10-16","open":90.73,"high":90.73,"low":90.38,"close":90.73,"adjusted_close":75.3357,"volume":5736},{"date":"2018-10-15","open":90.75,"high":90.75,"low":90.27,"close":90.49,"adjusted_close":75.1364,"volume":3530},{"date":"2018-10-12","open":90.69,"high":90.69,"low":90.29,"close":90.45,"adjusted_close":75.1032,"volume":4041},{"date":"2018-10-11","open":89.52,"high":90.41,"low":89.52,"close":90.14,"adjusted_close":74.8458,"volume":18063},{"date":"2018-10-10","open":90.76,"high":90.85,"low":90.55,"close":90.61,"adjusted_close":74.9389,"volume":3390},{"date":"2018-10-09","open":90.58,"high":90.76,"low":90.49,"close":90.69,"adjusted_close":75.0051,"volume":45116},{"date":"2018-10-08","open":90.92,"high":91.05,"low":90.52,"close":90.76,"adjusted_close":75.063,"volume":2707},{"date":"2018-10-05","open":91.75,"high":91.75,"low":90.84,"close":90.89,"adjusted_close":75.1705,"volume":51715},{"date":"2018-10-04","open":92.14,"high":92.14,"low":91.02,"close":91.13,"adjusted_close":75.369,"volume":15591},{"date":"2018-10-03","open":92.5,"high":92.5,"low":92.28,"close":92.29,"adjusted_close":76.3283,"volume":26064},{"date":"2018-10-02","open":92.43,"high":92.95,"low":91.9,"close":92.24,"adjusted_close":76.287,"volume":7298},{"date":"2018-10-01","open":92.2,"high":92.44,"low":92.2,"close":92.32,"adjusted_close":76.3532,"volume":3389},{"date":"2018-09-28","open":92.37,"high":92.62,"low":92.27,"close":92.38,"adjusted_close":76.4028,"volume":8343},{"date":"2018-09-27","open":92.14,"high":92.55,"low":92.14,"close":92.39,"adjusted_close":76.4111,"volume":8910},{"date":"2018-09-26","open":91.94,"high":92.07,"low":91.74,"close":91.84,"adjusted_close":75.9562,"volume":16631},{"date":"2018-09-25","open":91.74,"high":91.81,"low":91.36,"close":91.52,"adjusted_close":75.6915,"volume":14303},{"date":"2018-09-24","open":92,"high":92,"low":91.67,"close":91.87,"adjusted_close":75.981,"volume":30183},{"date":"2018-09-21","open":91.75,"high":91.81,"low":91.6,"close":91.75,"adjusted_close":75.8817,"volume":6415},{"date":"2018-09-20","open":91.39,"high":91.59,"low":91.29,"close":91.53,"adjusted_close":75.6998,"volume":6451},{"date":"2018-09-19","open":90.95,"high":91.14,"low":90.84,"close":91.06,"adjusted_close":75.3111,"volume":6137},{"date":"2018-09-18","open":90.86,"high":91.29,"low":90.86,"close":90.94,"adjusted_close":75.2118,"volume":6709},{"date":"2018-09-17","open":91.55,"high":91.55,"low":90.97,"close":91.16,"adjusted_close":75.3938,"volume":20685},{"date":"2018-09-14","open":91.57,"high":91.62,"low":91.17,"close":91.22,"adjusted_close":75.4434,"volume":18494},{"date":"2018-09-13","open":90.11,"high":91.22,"low":90.11,"close":91.13,"adjusted_close":75.369,"volume":5526},{"date":"2018-09-12","open":90.35,"high":90.99,"low":90.35,"close":90.94,"adjusted_close":74.8683,"volume":6609},{"date":"2018-09-11","open":90.7,"high":90.78,"low":90.41,"close":90.51,"adjusted_close":74.5143,"volume":22925},{"date":"2018-09-10","open":90.8,"high":90.9,"low":90.56,"close":90.74,"adjusted_close":74.7036,"volume":9507},{"date":"2018-09-07","open":91.13,"high":91.38,"low":90.86,"close":90.94,"adjusted_close":74.8683,"volume":4718},{"date":"2018-09-06","open":90.55,"high":91.25,"low":90.55,"close":90.95,"adjusted_close":74.8765,"volume":228001},{"date":"2018-09-05","open":90.72,"high":90.76,"low":90.14,"close":90.66,"adjusted_close":74.6378,"volume":16709},{"date":"2018-09-04","open":90.72,"high":91.1,"low":90.34,"close":90.64,"adjusted_close":74.6213,"volume":49317},{"date":"2018-09-03","open":90.8,"high":91.13,"low":90.8,"close":91.01,"adjusted_close":74.9259,"volume":15730},{"date":"2018-08-31","open":91.44,"high":91.44,"low":91,"close":91.11,"adjusted_close":75.0082,"volume":193081},{"date":"2018-08-30","open":91.7,"high":91.88,"low":91.18,"close":91.22,"adjusted_close":75.0988,"volume":2895},{"date":"2018-08-29","open":92.26,"high":92.26,"low":91.82,"close":91.96,"adjusted_close":75.708,"volume":3687},{"date":"2018-08-28","open":92.17,"high":92.42,"low":92.12,"close":92.2,"adjusted_close":75.9056,"volume":6389},{"date":"2018-08-27","open":92.28,"high":92.35,"low":92.1,"close":92.25,"adjusted_close":75.9468,"volume":2852},{"date":"2018-08-24","open":92,"high":92.2,"low":91.9,"close":92.19,"adjusted_close":75.8974,"volume":1994},{"date":"2018-08-23","open":92.48,"high":92.48,"low":92.11,"close":92.15,"adjusted_close":75.8644,"volume":6290},{"date":"2018-08-22","open":92.11,"high":92.36,"low":91.93,"close":92.15,"adjusted_close":75.8644,"volume":3919},{"date":"2018-08-21","open":91.61,"high":91.95,"low":91.61,"close":91.94,"adjusted_close":75.6915,"volume":5475},{"date":"2018-08-20","open":91.68,"high":91.71,"low":91.45,"close":91.6,"adjusted_close":75.4116,"volume":3536},{"date":"2018-08-17","open":91.36,"high":91.64,"low":91.32,"close":91.55,"adjusted_close":75.3705,"volume":6182},{"date":"2018-08-16","open":91.23,"high":91.58,"low":91.23,"close":91.52,"adjusted_close":75.3458,"volume":4006},{"date":"2018-08-14","open":91.25,"high":91.81,"low":91.25,"close":91.68,"adjusted_close":75.1774,"volume":18575},{"date":"2018-08-13","open":91,"high":91.47,"low":90.5,"close":91.11,"adjusted_close":74.71,"volume":19341},{"date":"2018-08-10","open":92.5,"high":92.51,"low":91.5,"close":91.92,"adjusted_close":75.3742,"volume":112340},{"date":"2018-08-09","open":92.91,"high":93.08,"low":92.45,"close":92.79,"adjusted_close":76.0876,"volume":18152},{"date":"2018-08-08","open":93.37,"high":93.37,"low":92.96,"close":93.1,"adjusted_close":76.3418,"volume":3674},{"date":"2018-08-07","open":93.35,"high":93.5,"low":93.27,"close":93.34,"adjusted_close":76.5386,"volume":5854},{"date":"2018-08-06","open":93.32,"high":93.5,"low":93.31,"close":93.49,"adjusted_close":76.6616,"volume":4902},{"date":"2018-08-03","open":93.38,"high":93.65,"low":93.11,"close":93.56,"adjusted_close":76.719,"volume":18384},{"date":"2018-08-02","open":93.22,"high":93.38,"low":92.91,"close":93.15,"adjusted_close":76.3828,"volume":9265},{"date":"2018-08-01","open":93.92,"high":93.92,"low":93.25,"close":93.36,"adjusted_close":76.555,"volume":6470},{"date":"2018-07-31","open":93.9,"high":94.07,"low":93.73,"close":93.85,"adjusted_close":76.9568,"volume":15278},{"date":"2018-07-30","open":93.98,"high":94.21,"low":93.98,"close":94.04,"adjusted_close":77.1126,"volume":6251},{"date":"2018-07-27","open":94.13,"high":94.42,"low":94.08,"close":94.34,"adjusted_close":77.3586,"volume":57022},{"date":"2018-07-26","open":93.91,"high":94.23,"low":93.84,"close":94.13,"adjusted_close":77.1864,"volume":18281},{"date":"2018-07-25","open":93.32,"high":93.7,"low":93.24,"close":93.65,"adjusted_close":76.7928,"volume":12185},{"date":"2018-07-24","open":93.21,"high":93.35,"low":93.11,"close":93.26,"adjusted_close":76.473,"volume":10741},{"date":"2018-07-23","open":93.25,"high":93.57,"low":93.2,"close":93.24,"adjusted_close":76.4566,"volume":9373},{"date":"2018-07-20","open":93.42,"high":93.76,"low":93.42,"close":93.45,"adjusted_close":76.6288,"volume":39682},{"date":"2018-07-19","open":93.71,"high":93.71,"low":93.22,"close":93.5,"adjusted_close":76.6698,"volume":11251},{"date":"2018-07-18","open":93.57,"high":93.77,"low":93.44,"close":93.46,"adjusted_close":76.637,"volume":7480},{"date":"2018-07-17","open":93.59,"high":93.59,"low":93.17,"close":93.5,"adjusted_close":76.6698,"volume":8352},{"date":"2018-07-16","open":93.8,"high":93.97,"low":93.52,"close":93.62,"adjusted_close":76.7682,"volume":10236},{"date":"2018-07-13","open":93.95,"high":93.95,"low":92.52,"close":93.76,"adjusted_close":76.883,"volume":21071},{"date":"2018-07-12","open":93.5,"high":93.65,"low":93.17,"close":93.38,"adjusted_close":76.5714,"volume":11018},{"date":"2018-07-11","open":93.85,"high":94.03,"low":93.52,"close":93.65,"adjusted_close":76.4913,"volume":5729},{"date":"2018-07-10","open":93.51,"high":94.66,"low":93.51,"close":93.78,"adjusted_close":76.5974,"volume":16253},{"date":"2018-07-09","open":93.77,"high":94.08,"low":93.6,"close":93.93,"adjusted_close":76.72,"volume":29661},{"date":"2018-07-06","open":93.16,"high":93.53,"low":92.67,"close":93.44,"adjusted_close":76.3197,"volume":35879},{"date":"2018-07-05","open":92.95,"high":92.95,"low":92.25,"close":92.84,"adjusted_close":75.8297,"volume":8505},{"date":"2018-07-04","open":92.4,"high":92.44,"low":92.22,"close":92.38,"adjusted_close":75.454,"volume":14885},{"date":"2018-07-03","open":91.6,"high":92.41,"low":91.6,"close":92.29,"adjusted_close":75.3804,"volume":15772},{"date":"2018-07-02","open":92.17,"high":92.94,"low":91.53,"close":91.69,"adjusted_close":74.8904,"volume":8715},{"date":"2018-06-29","open":92.21,"high":92.43,"low":92.13,"close":92.17,"adjusted_close":75.2824,"volume":10323},{"date":"2018-06-28","open":91.4,"high":91.92,"low":91.2,"close":91.69,"adjusted_close":74.8904,"volume":9756},{"date":"2018-06-27","open":91.9,"high":92.17,"low":91.87,"close":91.95,"adjusted_close":75.1027,"volume":18345},{"date":"2018-06-26","open":92,"high":92.04,"low":91.81,"close":91.92,"adjusted_close":75.0782,"volume":18341},{"date":"2018-06-25","open":92,"high":92.64,"low":91.6,"close":92.09,"adjusted_close":75.2171,"volume":3786},{"date":"2018-06-22","open":91.01,"high":92.61,"low":91.01,"close":92.54,"adjusted_close":75.5846,"volume":17922},{"date":"2018-06-21","open":91.7,"high":91.78,"low":91.44,"close":91.72,"adjusted_close":74.9149,"volume":14218},{"date":"2018-06-20","open":91.79,"high":92.1,"low":91.5,"close":91.76,"adjusted_close":74.9476,"volume":11535},{"date":"2018-06-19","open":91.85,"high":91.85,"low":90.63,"close":91.1,"adjusted_close":74.4085,"volume":14810},{"date":"2018-06-18","open":92,"high":92.08,"low":91.42,"close":91.49,"adjusted_close":74.727,"volume":7508},{"date":"2018-06-15","open":92.2,"high":92.2,"low":91.86,"close":92.04,"adjusted_close":75.1763,"volume":14709},{"date":"2018-06-14","open":92.11,"high":92.71,"low":92.06,"close":92.27,"adjusted_close":75.3641,"volume":11130},{"date":"2018-06-13","open":92.34,"high":92.75,"low":92.34,"close":92.52,"adjusted_close":75.2178,"volume":13945},{"date":"2018-06-12","open":93.17,"high":93.17,"low":92.51,"close":92.68,"adjusted_close":75.3479,"volume":30032},{"date":"2018-06-11","open":93.19,"high":93.31,"low":93.01,"close":93.13,"adjusted_close":75.7138,"volume":4485},{"date":"2018-06-08","open":93.25,"high":93.37,"low":93.08,"close":93.24,"adjusted_close":75.8032,"volume":19589},{"date":"2018-06-07","open":93.55,"high":93.63,"low":93.38,"close":93.45,"adjusted_close":75.9739,"volume":3562},{"date":"2018-06-06","open":93.68,"high":93.78,"low":93.41,"close":93.43,"adjusted_close":75.9576,"volume":3355},{"date":"2018-06-05","open":93.56,"high":93.92,"low":93.56,"close":93.74,"adjusted_close":76.2097,"volume":8780},{"date":"2018-06-04","open":93.65,"high":93.91,"low":93.56,"close":93.81,"adjusted_close":76.2666,"volume":9419},{"date":"2018-06-01","open":93.87,"high":94.02,"low":93.36,"close":93.55,"adjusted_close":76.0552,"volume":94406},{"date":"2018-05-31","open":94.43,"high":94.44,"low":93.69,"close":93.73,"adjusted_close":76.2015,"volume":15196},{"date":"2018-05-30","open":94.5,"high":94.62,"low":93.99,"close":94.37,"adjusted_close":76.7219,"volume":13235},{"date":"2018-05-29","open":95,"high":95,"low":94.32,"close":94.5,"adjusted_close":76.8275,"volume":9780},{"date":"2018-05-28","open":94.58,"high":94.89,"low":94.58,"close":94.8,"adjusted_close":77.0714,"volume":6149},{"date":"2018-05-25","open":94.5,"high":94.74,"low":94.31,"close":94.67,"adjusted_close":76.9658,"volume":22341},{"date":"2018-05-24","open":94.31,"high":94.48,"low":94.13,"close":94.25,"adjusted_close":76.6243,"volume":52252},{"date":"2018-05-23","open":93.7,"high":93.88,"low":93.42,"close":93.79,"adjusted_close":76.2503,"volume":44271},{"date":"2018-05-22","open":93.2,"high":93.67,"low":93.2,"close":93.58,"adjusted_close":76.0796,"volume":18816},{"date":"2018-05-21","open":93.1,"high":93.2,"low":92.85,"close":93.2,"adjusted_close":75.7707,"volume":11538},{"date":"2018-05-18","open":93.51,"high":93.51,"low":93.02,"close":93.09,"adjusted_close":75.6812,"volume":16417},{"date":"2018-05-17","open":93.95,"high":93.95,"low":93.39,"close":93.5,"adjusted_close":76.0146,"volume":29708},{"date":"2018-05-16","open":93.78,"high":94.19,"low":93.78,"close":94.07,"adjusted_close":76.1985,"volume":75847},{"date":"2018-05-15","open":94.7,"high":94.7,"low":93.62,"close":93.82,"adjusted_close":75.996,"volume":34718},{"date":"2018-05-14","open":95.28,"high":95.28,"low":94.3,"close":94.72,"adjusted_close":76.725,"volume":319833},{"date":"2018-05-11","open":94.31,"high":95.04,"low":94.31,"close":94.64,"adjusted_close":76.6602,"volume":134408},{"date":"2018-05-10","open":92.78,"high":94.5,"low":92.78,"close":94.17,"adjusted_close":76.2795,"volume":51079},{"date":"2018-05-09","open":93.38,"high":93.38,"low":92.84,"close":92.98,"adjusted_close":75.3155,"volume":7277},{"date":"2018-05-08","open":94.1,"high":94.1,"low":92.83,"close":93.03,"adjusted_close":75.356,"volume":11752},{"date":"2018-05-07","open":94.55,"high":94.55,"low":93.97,"close":94.18,"adjusted_close":76.2876,"volume":9513},{"date":"2018-05-04","open":94.25,"high":94.25,"low":93.6,"close":94.03,"adjusted_close":76.1661,"volume":27382},{"date":"2018-05-03","open":94.54,"high":94.61,"low":94.17,"close":94.24,"adjusted_close":76.3362,"volume":13261},{"date":"2018-05-02","open":95.4,"high":95.56,"low":94.27,"close":94.54,"adjusted_close":76.5792,"volume":10271},{"date":"2018-04-30","open":95.61,"high":95.96,"low":95.42,"close":95.56,"adjusted_close":77.4054,"volume":13670},{"date":"2018-04-27","open":95.73,"high":95.73,"low":95.4,"close":95.52,"adjusted_close":77.373,"volume":4713},{"date":"2018-04-26","open":95.69,"high":95.88,"low":95.55,"close":95.61,"adjusted_close":77.4459,"volume":7649},{"date":"2018-04-25","open":96,"high":96,"low":95.42,"close":95.5,"adjusted_close":77.3568,"volume":15024},{"date":"2018-04-24","open":95.85,"high":96.38,"low":95.85,"close":96.08,"adjusted_close":77.8266,"volume":11278},{"date":"2018-04-23","open":96.37,"high":96.38,"low":95.83,"close":96.03,"adjusted_close":77.7861,"volume":14073},{"date":"2018-04-20","open":96.81,"high":96.81,"low":96.32,"close":96.39,"adjusted_close":78.0777,"volume":5958},{"date":"2018-04-19","open":97.25,"high":97.25,"low":96.59,"close":96.67,"adjusted_close":78.3045,"volume":4851},{"date":"2018-04-18","open":97.03,"high":97.34,"low":97.03,"close":97.25,"adjusted_close":78.7743,"volume":5017},{"date":"2018-04-17","open":97.23,"high":97.33,"low":97.06,"close":97.23,"adjusted_close":78.7581,"volume":20384},{"date":"2018-04-16","open":97.45,"high":97.57,"low":97.15,"close":97.17,"adjusted_close":78.7095,"volume":6650},{"date":"2018-04-13","open":97.3,"high":97.49,"low":97.28,"close":97.46,"adjusted_close":78.9444,"volume":5460},{"date":"2018-04-12","open":97.6,"high":97.6,"low":97.17,"close":97.53,"adjusted_close":79.0011,"volume":25370},{"date":"2018-04-11","open":97.82,"high":97.82,"low":97.6,"close":97.73,"adjusted_close":78.8426,"volume":2229},{"date":"2018-04-10","open":97.61,"high":98.03,"low":97.61,"close":97.72,"adjusted_close":78.8345,"volume":4887},{"date":"2018-04-09","open":98.2,"high":98.59,"low":97.79,"close":97.88,"adjusted_close":78.9636,"volume":7086},{"date":"2018-04-06","open":97.81,"high":98.24,"low":97.81,"close":98.14,"adjusted_close":79.1734,"volume":5113},{"date":"2018-04-05","open":97.96,"high":98.14,"low":97.76,"close":98.06,"adjusted_close":79.1088,"volume":25238},{"date":"2018-04-04","open":97.96,"high":97.96,"low":97.6,"close":97.8,"adjusted_close":78.8991,"volume":9875},{"date":"2018-04-03","open":97.99,"high":97.99,"low":97.64,"close":97.83,"adjusted_close":78.9233,"volume":5941},{"date":"2018-03-29","open":97.66,"high":97.99,"low":97.4,"close":97.86,"adjusted_close":78.9475,"volume":5215},{"date":"2018-03-28","open":97.11,"high":97.47,"low":97.11,"close":97.41,"adjusted_close":78.5844,"volume":5348},{"date":"2018-03-27","open":97.02,"high":97.45,"low":96.98,"close":97.37,"adjusted_close":78.5522,"volume":12939},{"date":"2018-03-26","open":97.89,"high":97.89,"low":96.64,"close":96.88,"adjusted_close":78.1569,"volume":6360},{"date":"2018-03-23","open":97.08,"high":97.08,"low":96.75,"close":96.84,"adjusted_close":78.1246,"volume":12058},{"date":"2018-03-22","open":97.08,"high":97.48,"low":97.08,"close":97.15,"adjusted_close":78.3747,"volume":9903},{"date":"2018-03-21","open":96.82,"high":97.08,"low":96.82,"close":97.02,"adjusted_close":78.2698,"volume":46439},{"date":"2018-03-20","open":96.96,"high":97.29,"low":96.84,"close":96.93,"adjusted_close":78.1972,"volume":5937},{"date":"2018-03-19","open":97.58,"high":97.66,"low":97.12,"close":97.2,"adjusted_close":78.415,"volume":8778},{"date":"2018-03-16","open":97.85,"high":97.85,"low":97.4,"close":97.58,"adjusted_close":78.7216,"volume":20861},{"date":"2018-03-15","open":98.1,"high":98.1,"low":97.51,"close":97.83,"adjusted_close":78.9233,"volume":5412},{"date":"2018-03-14","open":98.95,"high":99.08,"low":98.79,"close":99.08,"adjusted_close":78.838,"volume":12374},{"date":"2018-03-13","open":98.62,"high":99.2,"low":98.62,"close":98.89,"adjusted_close":78.6868,"volume":6583},{"date":"2018-03-12","open":99.14,"high":99.15,"low":98.73,"close":98.95,"adjusted_close":78.7346,"volume":7858},{"date":"2018-03-09","open":98.9,"high":99.07,"low":98.71,"close":99.07,"adjusted_close":78.83,"volume":16435},{"date":"2018-03-08","open":98.74,"high":98.94,"low":98.56,"close":98.76,"adjusted_close":78.5834,"volume":5185},{"date":"2018-03-07","open":99.03,"high":99.03,"low":98.65,"close":98.79,"adjusted_close":78.6072,"volume":7878},{"date":"2018-03-06","open":99.07,"high":99.15,"low":98.77,"close":99.01,"adjusted_close":78.7823,"volume":9586},{"date":"2018-03-05","open":98.7,"high":99.05,"low":98.45,"close":98.92,"adjusted_close":78.7107,"volume":7981},{"date":"2018-03-02","open":98.58,"high":98.87,"low":98.39,"close":98.56,"adjusted_close":78.4242,"volume":10804},{"date":"2018-03-01","open":98.01,"high":99.11,"low":98.01,"close":98.82,"adjusted_close":78.6311,"volume":5021},{"date":"2018-02-28","open":99.05,"high":99.28,"low":98.95,"close":99.16,"adjusted_close":78.9017,"volume":4615},{"date":"2018-02-27","open":99.3,"high":99.54,"low":98.97,"close":99.05,"adjusted_close":78.8141,"volume":23086},{"date":"2018-02-26","open":98.89,"high":99.42,"low":97.7,"close":99.36,"adjusted_close":79.0608,"volume":7968},{"date":"2018-02-23","open":98.53,"high":98.91,"low":98.53,"close":98.8,"adjusted_close":78.6152,"volume":14533},{"date":"2018-02-22","open":98.71,"high":98.94,"low":98.24,"close":98.77,"adjusted_close":78.5913,"volume":6003},{"date":"2018-02-21","open":98.78,"high":99.06,"low":98.78,"close":98.94,"adjusted_close":78.7266,"volume":17977},{"date":"2018-02-20","open":99.4,"high":99.4,"low":98.9,"close":98.96,"adjusted_close":78.7425,"volume":8816},{"date":"2018-02-19","open":100.88,"high":100.88,"low":99.26,"close":99.36,"adjusted_close":79.0608,"volume":6418},{"date":"2018-02-16","open":98.06,"high":99.48,"low":98.01,"close":99.34,"adjusted_close":79.0449,"volume":20694},{"date":"2018-02-15","open":97.78,"high":98.87,"low":97.78,"close":98.68,"adjusted_close":78.5197,"volume":14836},{"date":"2018-02-14","open":98.7,"high":98.7,"low":97.68,"close":98.14,"adjusted_close":78.0304,"volume":12277},{"date":"2018-02-13","open":99.1,"high":99.1,"low":98.45,"close":98.58,"adjusted_close":78.3803,"volume":21360},{"date":"2018-02-12","open":98.24,"high":98.93,"low":98.22,"close":98.79,"adjusted_close":78.5473,"volume":10559},{"date":"2018-02-09","open":99.35,"high":99.35,"low":98.34,"close":98.54,"adjusted_close":78.3485,"volume":13590},{"date":"2018-02-08","open":100.6,"high":100.6,"low":99.46,"close":99.46,"adjusted_close":79.08,"volume":13494},{"date":"2018-02-07","open":100.62,"high":100.73,"low":100.33,"close":100.64,"adjusted_close":80.0182,"volume":7942},{"date":"2018-02-06","open":100.44,"high":100.59,"low":99.95,"close":100.31,"adjusted_close":79.7558,"volume":6045},{"date":"2018-02-05","open":100.9,"high":101.09,"low":100.01,"close":100.49,"adjusted_close":79.8989,"volume":9912},{"date":"2018-02-02","open":101.66,"high":101.66,"low":100.93,"close":101.04,"adjusted_close":80.3362,"volume":14442},{"date":"2018-02-01","open":101.65,"high":101.73,"low":101.43,"close":101.57,"adjusted_close":80.7576,"volume":10368},{"date":"2018-01-31","open":101.65,"high":101.85,"low":101.47,"close":101.56,"adjusted_close":80.7497,"volume":19170},{"date":"2018-01-30","open":101.56,"high":101.69,"low":101.4,"close":101.52,"adjusted_close":80.7179,"volume":20265},{"date":"2018-01-29","open":101.82,"high":101.92,"low":101.51,"close":101.6,"adjusted_close":80.7815,"volume":8675},{"date":"2018-01-26","open":102.04,"high":102.18,"low":101.88,"close":101.97,"adjusted_close":81.0757,"volume":30747},{"date":"2018-01-25","open":101.92,"high":102.03,"low":101.64,"close":101.95,"adjusted_close":81.0598,"volume":5642},{"date":"2018-01-24","open":101.85,"high":101.96,"low":101.68,"close":101.7,"adjusted_close":80.861,"volume":9809},{"date":"2018-01-23","open":101.63,"high":102.01,"low":101.63,"close":101.95,"adjusted_close":81.0598,"volume":7686},{"date":"2018-01-22","open":102.1,"high":102.15,"low":101.66,"close":101.85,"adjusted_close":80.9802,"volume":14539},{"date":"2018-01-19","open":102.05,"high":102.05,"low":101.81,"close":101.94,"adjusted_close":81.0518,"volume":9952},{"date":"2018-01-18","open":102.16,"high":102.33,"low":102.05,"close":102.05,"adjusted_close":81.1393,"volume":52268},{"date":"2018-01-17","open":102.41,"high":102.5,"low":102.27,"close":102.38,"adjusted_close":81.4016,"volume":5028},{"date":"2018-01-16","open":102.73,"high":102.73,"low":102.06,"close":102.35,"adjusted_close":81.3778,"volume":21158},{"date":"2018-01-15","open":102.2,"high":102.39,"low":102.14,"close":102.25,"adjusted_close":81.2983,"volume":11078},{"date":"2018-01-12","open":102.5,"high":102.77,"low":101.85,"close":102.12,"adjusted_close":81.1949,"volume":22036},{"date":"2018-01-11","open":102.32,"high":102.32,"low":102.03,"close":102.18,"adjusted_close":81.2426,"volume":23276},{"date":"2018-01-10","open":102.8,"high":102.8,"low":102.1,"close":102.23,"adjusted_close":81.1114,"volume":13237},{"date":"2018-01-09","open":102.62,"high":102.72,"low":102.5,"close":102.56,"adjusted_close":81.3732,"volume":12246},{"date":"2018-01-08","open":103.89,"high":103.89,"low":102.71,"close":102.79,"adjusted_close":81.5557,"volume":24808},{"date":"2018-01-05","open":102.98,"high":103.25,"low":102.91,"close":102.95,"adjusted_close":81.6826,"volume":14658},{"date":"2018-01-04","open":102.65,"high":102.93,"low":102.61,"close":102.88,"adjusted_close":81.6271,"volume":16462},{"date":"2018-01-03","open":102.6,"high":102.7,"low":102.4,"close":102.65,"adjusted_close":81.4446,"volume":6243},{"date":"2018-01-02","open":102.44,"high":102.68,"low":102.37,"close":102.55,"adjusted_close":81.3652,"volume":6505},{"date":"2017-12-29","open":102.57,"high":102.63,"low":102.28,"close":102.44,"adjusted_close":81.278,"volume":9627},{"date":"2017-12-28","open":102.57,"high":102.66,"low":102.38,"close":102.57,"adjusted_close":81.3811,"volume":3769},{"date":"2017-12-27","open":102.58,"high":102.58,"low":102.15,"close":102.44,"adjusted_close":81.278,"volume":11937},{"date":"2017-12-22","open":102.58,"high":102.58,"low":102.02,"close":102.15,"adjusted_close":81.0479,"volume":4006},{"date":"2017-12-21","open":102.59,"high":102.59,"low":101.94,"close":102.04,"adjusted_close":80.9606,"volume":7249},{"date":"2017-12-20","open":102.3,"high":102.3,"low":101.96,"close":102.08,"adjusted_close":80.9923,"volume":4644},{"date":"2017-12-19","open":102.5,"high":102.56,"low":102.17,"close":102.26,"adjusted_close":81.1352,"volume":7756},{"date":"2017-12-18","open":102.6,"high":102.6,"low":102.19,"close":102.48,"adjusted_close":81.3097,"volume":22056},{"date":"2017-12-15","open":102.59,"high":102.59,"low":102.1,"close":102.28,"adjusted_close":81.151,"volume":2399},{"date":"2017-12-14","open":102.03,"high":102.26,"low":102,"close":102.17,"adjusted_close":81.0637,"volume":3403},{"date":"2017-12-13","open":102.1,"high":102.46,"low":101.96,"close":102.32,"adjusted_close":80.9704,"volume":10467},{"date":"2017-12-12","open":102.14,"high":102.37,"low":102.03,"close":102.11,"adjusted_close":80.8043,"volume":4257},{"date":"2017-12-11","open":102.4,"high":102.42,"low":102,"close":102.34,"adjusted_close":80.9863,"volume":7704},{"date":"2017-12-08","open":101.91,"high":102.35,"low":101.91,"close":102.16,"adjusted_close":80.8438,"volume":17576},{"date":"2017-12-07","open":102.36,"high":102.38,"low":102.11,"close":102.24,"adjusted_close":80.9071,"volume":8402},{"date":"2017-12-06","open":102.19,"high":102.4,"low":102.19,"close":102.36,"adjusted_close":81.0021,"volume":6794},{"date":"2017-12-05","open":101.92,"high":102.37,"low":101.92,"close":102.29,"adjusted_close":80.9467,"volume":7498},{"date":"2017-12-04","open":102.14,"high":102.2,"low":101.9,"close":102.12,"adjusted_close":80.8122,"volume":5834},{"date":"2017-12-01","open":102.41,"high":102.41,"low":101.84,"close":102.11,"adjusted_close":80.8043,"volume":9598},{"date":"2017-11-30","open":102.5,"high":102.85,"low":101.81,"close":101.99,"adjusted_close":80.7093,"volume":5363},{"date":"2017-11-29","open":102.45,"high":102.45,"low":101.98,"close":101.99,"adjusted_close":80.7093,"volume":5555},{"date":"2017-11-28","open":102.25,"high":102.4,"low":102.1,"close":102.24,"adjusted_close":80.9071,"volume":5118},{"date":"2017-11-27","open":103.34,"high":103.34,"low":102,"close":102.38,"adjusted_close":81.0179,"volume":8677},{"date":"2017-11-24","open":102.38,"high":102.38,"low":101.89,"close":102.02,"adjusted_close":80.733,"volume":3640},{"date":"2017-11-23","open":100.98,"high":102.16,"low":100.98,"close":102.05,"adjusted_close":80.7568,"volume":7781},{"date":"2017-11-22","open":101.77,"high":101.95,"low":101.7,"close":101.88,"adjusted_close":80.6222,"volume":5741},{"date":"2017-11-21","open":101.8,"high":101.8,"low":101.52,"close":101.78,"adjusted_close":80.5431,"volume":5982},{"date":"2017-11-20","open":101.89,"high":101.89,"low":101.5,"close":101.61,"adjusted_close":80.4086,"volume":3209},{"date":"2017-11-17","open":101.64,"high":101.68,"low":101.35,"close":101.55,"adjusted_close":80.3611,"volume":72625},{"date":"2017-11-16","open":100.36,"high":101.62,"low":100.36,"close":101.45,"adjusted_close":80.282,"volume":4855},{"date":"2017-11-15","open":101.49,"high":101.49,"low":101.01,"close":101.17,"adjusted_close":79.9208,"volume":5121},{"date":"2017-11-14","open":101.07,"high":101.41,"low":100.68,"close":101.12,"adjusted_close":79.8813,"volume":11202},{"date":"2017-11-13","open":101.12,"high":101.35,"low":101.12,"close":101.29,"adjusted_close":80.0156,"volume":2444},{"date":"2017-11-10","open":101,"high":101.28,"low":100.52,"close":101.13,"adjusted_close":79.8892,"volume":7893},{"date":"2017-11-09","open":101.4,"high":101.56,"low":101.04,"close":101.16,"adjusted_close":79.9129,"volume":7859},{"date":"2017-11-08","open":101.6,"high":101.6,"low":101.05,"close":101.34,"adjusted_close":80.0551,"volume":13758},{"date":"2017-11-07","open":101.86,"high":102.03,"low":101.6,"close":101.62,"adjusted_close":80.2763,"volume":34468},{"date":"2017-11-06","open":102.4,"high":102.42,"low":101.9,"close":101.94,"adjusted_close":80.5291,"volume":12392},{"date":"2017-11-03","open":102.32,"high":102.6,"low":101.71,"close":102.11,"adjusted_close":80.6634,"volume":24049},{"date":"2017-11-02","open":102.3,"high":102.64,"low":102.3,"close":102.53,"adjusted_close":80.9952,"volume":13439},{"date":"2017-11-01","open":102.47,"high":102.47,"low":102.47,"close":102.47,"adjusted_close":80.9478,"volume":3731},{"date":"2017-10-31","open":102.61,"high":102.61,"low":102.29,"close":102.35,"adjusted_close":80.853,"volume":5020},{"date":"2017-10-30","open":102.2,"high":102.37,"low":102.04,"close":102.3,"adjusted_close":80.8135,"volume":8416},{"date":"2017-10-27","open":101.85,"high":102.07,"low":101.44,"close":101.98,"adjusted_close":80.5607,"volume":14997},{"date":"2017-10-26","open":101.85,"high":101.85,"low":101.85,"close":101.85,"adjusted_close":80.458,"volume":8041},{"date":"2017-10-25","open":101.78,"high":101.78,"low":101.78,"close":101.78,"adjusted_close":80.4027,"volume":14224},{"date":"2017-10-24","open":102.38,"high":102.38,"low":102,"close":102.11,"adjusted_close":80.6634,"volume":9433},{"date":"2017-10-23","open":102.39,"high":102.44,"low":102.27,"close":102.37,"adjusted_close":80.8688,"volume":6439},{"date":"2017-10-20","open":102.78,"high":102.78,"low":102.36,"close":102.43,"adjusted_close":80.9162,"volume":29831},{"date":"2017-10-19","open":102.65,"high":102.79,"low":102.5,"close":102.67,"adjusted_close":81.1057,"volume":46160},{"date":"2017-10-18","open":102.5,"high":102.6,"low":102.29,"close":102.6,"adjusted_close":81.0505,"volume":4760},{"date":"2017-10-17","open":102.5,"high":102.57,"low":102.35,"close":102.47,"adjusted_close":80.9478,"volume":7155},{"date":"2017-10-16","open":102.55,"high":102.73,"low":102.45,"close":102.53,"adjusted_close":80.9952,"volume":13668},{"date":"2017-10-12","open":102.41,"high":102.54,"low":102.22,"close":102.45,"adjusted_close":80.932,"volume":32050},{"date":"2017-10-11","open":102.07,"high":102.49,"low":102.07,"close":102.49,"adjusted_close":80.8029,"volume":2826},{"date":"2017-10-10","open":102.35,"high":102.6,"low":102.13,"close":102.42,"adjusted_close":80.7477,"volume":7267},{"date":"2017-10-09","open":102.52,"high":102.52,"low":102.09,"close":102.22,"adjusted_close":80.59,"volume":5227},{"date":"2017-10-06","open":102.62,"high":102.62,"low":102.09,"close":102.35,"adjusted_close":80.6925,"volume":6984},{"date":"2017-10-05","open":102.54,"high":102.72,"low":102.46,"close":102.62,"adjusted_close":80.9054,"volume":2834},{"date":"2017-10-04","open":103.5,"high":103.5,"low":102.46,"close":102.51,"adjusted_close":80.8186,"volume":7757},{"date":"2017-10-03","open":102.24,"high":102.63,"low":102.24,"close":102.54,"adjusted_close":80.8423,"volume":4694},{"date":"2017-10-02","open":102.4,"high":102.67,"low":102.25,"close":102.41,"adjusted_close":80.7398,"volume":8033},{"date":"2017-09-29","open":102.3,"high":102.66,"low":102.23,"close":102.43,"adjusted_close":80.7556,"volume":6561},{"date":"2017-09-28","open":101.85,"high":102.18,"low":101.69,"close":102.11,"adjusted_close":80.5033,"volume":12331},{"date":"2017-09-27","open":101.99,"high":101.99,"low":101.99,"close":101.99,"adjusted_close":80.4087,"volume":12225},{"date":"2017-09-26","open":102.72,"high":102.72,"low":102.39,"close":102.54,"adjusted_close":80.8423,"volume":4416},{"date":"2017-09-25","open":103.66,"high":103.66,"low":102.46,"close":102.46,"adjusted_close":80.7792,"volume":10298},{"date":"2017-09-22","open":102,"high":102.73,"low":102,"close":102.61,"adjusted_close":80.8975,"volume":29008},{"date":"2017-09-21","open":102.65,"high":102.72,"low":102.2,"close":102.39,"adjusted_close":80.724,"volume":10823},{"date":"2017-09-20","open":102.69,"high":102.82,"low":102.66,"close":102.68,"adjusted_close":80.9527,"volume":9637},{"date":"2017-09-19","open":102.94,"high":103.08,"low":102.69,"close":102.74,"adjusted_close":81,"volume":6814},{"date":"2017-09-18","open":103.55,"high":103.55,"low":102.98,"close":103.04,"adjusted_close":81.2365,"volume":6049},{"date":"2017-09-15","open":103.01,"high":103.27,"low":103.01,"close":103.13,"adjusted_close":81.3075,"volume":12156},{"date":"2017-09-14","open":103.42,"high":103.42,"low":102.93,"close":103.07,"adjusted_close":81.2601,"volume":11491},{"date":"2017-09-13","open":103.56,"high":103.56,"low":103.38,"close":103.5,"adjusted_close":81.2769,"volume":10940},{"date":"2017-09-12","open":103.7,"high":103.97,"low":103.38,"close":103.44,"adjusted_close":81.2297,"volume":7251},{"date":"2017-09-11","open":105.07,"high":105.07,"low":103.7,"close":103.8,"adjusted_close":81.5124,"volume":5010},{"date":"2017-09-08","open":103.89,"high":104.04,"low":103.7,"close":103.78,"adjusted_close":81.4967,"volume":17743},{"date":"2017-09-07","open":103.53,"high":103.78,"low":103.38,"close":103.71,"adjusted_close":81.4418,"volume":5584},{"date":"2017-09-06","open":103.67,"high":103.67,"low":103.46,"close":103.54,"adjusted_close":81.3083,"volume":4371},{"date":"2017-09-05","open":103.06,"high":103.54,"low":103.06,"close":103.46,"adjusted_close":81.2454,"volume":14856},{"date":"2017-09-04","open":103.29,"high":103.29,"low":102.96,"close":103.07,"adjusted_close":80.9392,"volume":3803},{"date":"2017-09-01","open":103.27,"high":103.38,"low":103.09,"close":103.24,"adjusted_close":81.0727,"volume":4913},{"date":"2017-08-31","open":102.86,"high":103.29,"low":102.84,"close":103.18,"adjusted_close":81.0256,"volume":6155},{"date":"2017-08-30","open":102,"high":102.9,"low":101.51,"close":102.79,"adjusted_close":80.7193,"volume":33310},{"date":"2017-08-29","open":102,"high":102.71,"low":102,"close":102.68,"adjusted_close":80.6329,"volume":7358},{"date":"2017-08-28","open":102.85,"high":102.85,"low":102.61,"close":102.62,"adjusted_close":80.5858,"volume":2984},{"date":"2017-08-25","open":102.47,"high":102.71,"low":102.45,"close":102.71,"adjusted_close":80.6565,"volume":6846},{"date":"2017-08-24","open":102,"high":102.46,"low":101.72,"close":102.37,"adjusted_close":80.3895,"volume":5262},{"date":"2017-08-23","open":102.31,"high":102.31,"low":102.02,"close":102.15,"adjusted_close":80.2167,"volume":2440},{"date":"2017-08-22","open":102.27,"high":102.42,"low":102.13,"close":102.32,"adjusted_close":80.3502,"volume":3874},{"date":"2017-08-21","open":102.01,"high":102.32,"low":102,"close":102.14,"adjusted_close":80.2089,"volume":3603},{"date":"2017-08-18","open":101.68,"high":102.15,"low":101.68,"close":102.12,"adjusted_close":80.1932,"volume":6930},{"date":"2017-08-17","open":102.13,"high":102.13,"low":101.93,"close":102.06,"adjusted_close":80.1461,"volume":6456},{"date":"2017-08-16","open":101.51,"high":102.16,"low":101.36,"close":101.95,"adjusted_close":80.0597,"volume":3850},{"date":"2017-08-14","open":101.67,"high":102.05,"low":101.67,"close":101.9,"adjusted_close":80.0204,"volume":5715},{"date":"2017-08-11","open":101.28,"high":101.83,"low":101.19,"close":101.46,"adjusted_close":79.6749,"volume":3888},{"date":"2017-08-10","open":101.9,"high":101.9,"low":101.55,"close":101.63,"adjusted_close":79.8084,"volume":15905},{"date":"2017-08-09","open":102.25,"high":102.55,"low":102.01,"close":102.26,"adjusted_close":80.0184,"volume":16584},{"date":"2017-08-08","open":102.25,"high":102.59,"low":102.25,"close":102.45,"adjusted_close":80.167,"volume":15126},{"date":"2017-08-07","open":102.42,"high":102.49,"low":102.18,"close":102.37,"adjusted_close":80.1044,"volume":7948},{"date":"2017-08-04","open":102.2,"high":102.98,"low":102.18,"close":102.24,"adjusted_close":80.0027,"volume":5745},{"date":"2017-08-03","open":102.28,"high":102.56,"low":102.18,"close":102.45,"adjusted_close":80.167,"volume":14012},{"date":"2017-08-02","open":102.1,"high":102.16,"low":102,"close":102.11,"adjusted_close":79.901,"volume":10294},{"date":"2017-08-01","open":101.98,"high":102.1,"low":101.84,"close":102.07,"adjusted_close":79.8697,"volume":6416},{"date":"2017-07-31","open":102.9,"high":103,"low":101.27,"close":101.84,"adjusted_close":79.6897,"volume":8490},{"date":"2017-07-28","open":101.94,"high":101.99,"low":101.61,"close":101.77,"adjusted_close":79.6349,"volume":10556},{"date":"2017-07-27","open":102.28,"high":102.3,"low":101.92,"close":101.99,"adjusted_close":79.8071,"volume":40458},{"date":"2017-07-26","open":101.26,"high":101.79,"low":101.26,"close":101.72,"adjusted_close":79.5958,"volume":19824},{"date":"2017-07-25","open":101.58,"high":101.82,"low":101.27,"close":101.41,"adjusted_close":79.3532,"volume":8876},{"date":"2017-07-24","open":102.12,"high":102.12,"low":101.73,"close":101.73,"adjusted_close":79.6036,"volume":19352},{"date":"2017-07-21","open":101.77,"high":102.08,"low":101.57,"close":101.96,"adjusted_close":79.7836,"volume":11005},{"date":"2017-07-20","open":102.52,"high":102.79,"low":101.69,"close":101.97,"adjusted_close":79.7914,"volume":7414},{"date":"2017-07-19","open":101.71,"high":101.97,"low":101.55,"close":101.74,"adjusted_close":79.6115,"volume":15709},{"date":"2017-07-18","open":101.5,"high":102.52,"low":101.26,"close":101.54,"adjusted_close":79.455,"volume":12473},{"date":"2017-07-17","open":101.38,"high":101.49,"low":101.21,"close":101.3,"adjusted_close":79.2672,"volume":8683},{"date":"2017-07-14","open":101.4,"high":101.54,"low":100.76,"close":101.28,"adjusted_close":79.2515,"volume":17260},{"date":"2017-07-13","open":100.77,"high":101.42,"low":100.77,"close":100.97,"adjusted_close":79.0089,"volume":15312},{"date":"2017-07-12","open":100.61,"high":101.5,"low":100.61,"close":101.4,"adjusted_close":79.065,"volume":18023},{"date":"2017-07-11","open":100.69,"high":100.98,"low":100.69,"close":100.74,"adjusted_close":78.5504,"volume":4119},{"date":"2017-07-10","open":100.71,"high":100.86,"low":100.08,"close":100.86,"adjusted_close":78.644,"volume":5386},{"date":"2017-07-07","open":100.59,"high":100.59,"low":100.04,"close":100.31,"adjusted_close":78.2151,"volume":10168},{"date":"2017-07-06","open":101.02,"high":101.02,"low":100.19,"close":100.41,"adjusted_close":78.2931,"volume":6773},{"date":"2017-07-05","open":101.34,"high":101.34,"low":100.79,"close":100.91,"adjusted_close":78.683,"volume":15512},{"date":"2017-07-04","open":101.33,"high":101.33,"low":101.05,"close":101.18,"adjusted_close":78.8935,"volume":4517},{"date":"2017-07-03","open":101.2,"high":101.42,"low":101.12,"close":101.17,"adjusted_close":78.8857,"volume":5373},{"date":"2017-06-30","open":101.42,"high":101.54,"low":101.17,"close":101.36,"adjusted_close":79.0339,"volume":18594},{"date":"2017-06-29","open":101.96,"high":101.97,"low":101.41,"close":101.48,"adjusted_close":79.1274,"volume":13654},{"date":"2017-06-28","open":101.97,"high":101.98,"low":101.62,"close":101.8,"adjusted_close":79.3769,"volume":6729},{"date":"2017-06-27","open":102.25,"high":102.39,"low":101.96,"close":102.04,"adjusted_close":79.5641,"volume":4399},{"date":"2017-06-26","open":102,"high":102.65,"low":101.93,"close":102.29,"adjusted_close":79.759,"volume":12356},{"date":"2017-06-23","open":101.93,"high":102.06,"low":101.8,"close":102.04,"adjusted_close":79.5641,"volume":10875},{"date":"2017-06-22","open":102,"high":102.7,"low":101.33,"close":101.72,"adjusted_close":79.3146,"volume":5469},{"date":"2017-06-21","open":101.94,"high":101.97,"low":101.77,"close":101.85,"adjusted_close":79.4159,"volume":129197},{"date":"2017-06-20","open":102.41,"high":102.41,"low":101.9,"close":101.94,"adjusted_close":79.4861,"volume":25402},{"date":"2017-06-19","open":102.45,"high":102.54,"low":102.25,"close":102.47,"adjusted_close":79.8994,"volume":4126},{"date":"2017-06-16","open":102.4,"high":102.57,"low":102.39,"close":102.39,"adjusted_close":79.837,"volume":6817},{"date":"2017-06-15","open":103.23,"high":103.5,"low":102.37,"close":102.44,"adjusted_close":79.876,"volume":9103},{"date":"2017-06-14","open":102.77,"high":103.31,"low":102.61,"close":103.17,"adjusted_close":80.263,"volume":13865},{"date":"2017-06-13","open":102.61,"high":102.72,"low":102.48,"close":102.58,"adjusted_close":79.804,"volume":5829},{"date":"2017-06-12","open":102.83,"high":102.88,"low":102.61,"close":102.69,"adjusted_close":79.8895,"volume":9058},{"date":"2017-06-09","open":102.45,"high":102.89,"low":102.45,"close":102.74,"adjusted_close":79.9284,"volume":5412},{"date":"2017-06-08","open":103.06,"high":103.06,"low":102.5,"close":102.63,"adjusted_close":79.8428,"volume":18111},{"date":"2017-06-07","open":102.87,"high":103.24,"low":102.87,"close":103.12,"adjusted_close":80.2241,"volume":9669},{"date":"2017-06-06","open":102.75,"high":103,"low":102.75,"close":102.96,"adjusted_close":80.0996,"volume":4645},{"date":"2017-06-05","open":102.81,"high":102.96,"low":102.54,"close":102.76,"adjusted_close":79.944,"volume":31564},{"date":"2017-06-02","open":102.31,"high":102.81,"low":102.31,"close":102.72,"adjusted_close":79.9129,"volume":14194},{"date":"2017-06-01","open":102.25,"high":102.44,"low":102.22,"close":102.35,"adjusted_close":79.625,"volume":38854},{"date":"2017-05-31","open":102.34,"high":102.36,"low":102.09,"close":102.11,"adjusted_close":79.4383,"volume":5749},{"date":"2017-05-30","open":102.31,"high":102.35,"low":102.17,"close":102.25,"adjusted_close":79.5472,"volume":3236},{"date":"2017-05-29","open":102,"high":102.31,"low":102,"close":102.24,"adjusted_close":79.5394,"volume":3014},{"date":"2017-05-26","open":102.22,"high":102.22,"low":102,"close":102.15,"adjusted_close":79.4694,"volume":6600},{"date":"2017-05-25","open":102.35,"high":102.36,"low":102.01,"close":102.16,"adjusted_close":79.4772,"volume":15537},{"date":"2017-05-24","open":101.88,"high":102.01,"low":101.7,"close":101.98,"adjusted_close":79.3372,"volume":11983},{"date":"2017-05-23","open":101.78,"high":101.84,"low":101.61,"close":101.76,"adjusted_close":79.166,"volume":13042},{"date":"2017-05-22","open":101.99,"high":101.99,"low":101.62,"close":101.81,"adjusted_close":79.2049,"volume":11453},{"date":"2017-05-19","open":101.01,"high":101.82,"low":101.01,"close":101.74,"adjusted_close":79.1505,"volume":12612},{"date":"2017-05-18","open":101.75,"high":101.75,"low":100.86,"close":101.43,"adjusted_close":78.9093,"volume":10655},{"date":"2017-05-17","open":101.85,"high":101.97,"low":101.65,"close":101.8,"adjusted_close":79.1971,"volume":6249},{"date":"2017-05-16","open":102.11,"high":102.11,"low":101.84,"close":101.96,"adjusted_close":79.3216,"volume":13223},{"date":"2017-05-15","open":101.65,"high":101.93,"low":101.65,"close":101.86,"adjusted_close":79.2438,"volume":23171},{"date":"2017-05-12","open":101.56,"high":101.76,"low":101.42,"close":101.71,"adjusted_close":79.1271,"volume":8408},{"date":"2017-05-11","open":101.56,"high":101.56,"low":101.32,"close":101.54,"adjusted_close":78.9949,"volume":32128},{"date":"2017-05-10","open":101.5,"high":101.68,"low":101.37,"close":101.62,"adjusted_close":78.7832,"volume":8815},{"date":"2017-05-09","open":101.74,"high":101.78,"low":101.4,"close":101.59,"adjusted_close":78.7599,"volume":39019},{"date":"2017-05-08","open":102.12,"high":102.12,"low":101.62,"close":101.68,"adjusted_close":78.8297,"volume":22224},{"date":"2017-05-05","open":101.77,"high":101.83,"low":101.49,"close":101.64,"adjusted_close":78.7987,"volume":8502},{"date":"2017-05-04","open":102.31,"high":102.58,"low":101.75,"close":101.87,"adjusted_close":78.977,"volume":22598},{"date":"2017-05-03","open":102.2,"high":102.32,"low":102.12,"close":102.25,"adjusted_close":79.2716,"volume":24854},{"date":"2017-05-02","open":102.48,"high":102.48,"low":101.91,"close":102.09,"adjusted_close":79.1476,"volume":9526},{"date":"2017-04-28","open":101.7,"high":101.97,"low":101.63,"close":101.92,"adjusted_close":79.0158,"volume":7384},{"date":"2017-04-27","open":101.88,"high":101.88,"low":101.47,"close":101.6,"adjusted_close":78.7677,"volume":11708},{"date":"2017-04-26","open":101.76,"high":101.76,"low":101.49,"close":101.66,"adjusted_close":78.8142,"volume":4986},{"date":"2017-04-25","open":101.72,"high":101.83,"low":101.5,"close":101.59,"adjusted_close":78.7599,"volume":49781},{"date":"2017-04-24","open":101.97,"high":101.97,"low":101.44,"close":101.71,"adjusted_close":78.853,"volume":7374},{"date":"2017-04-21","open":101.81,"high":101.81,"low":101.36,"close":101.56,"adjusted_close":78.7367,"volume":8459},{"date":"2017-04-20","open":101.45,"high":101.53,"low":101.32,"close":101.4,"adjusted_close":78.6126,"volume":8567},{"date":"2017-04-19","open":101.46,"high":101.71,"low":101.45,"close":101.46,"adjusted_close":78.6591,"volume":3365},{"date":"2017-04-18","open":102.07,"high":102.07,"low":101.4,"close":101.56,"adjusted_close":78.7367,"volume":10396},{"date":"2017-04-13","open":101.72,"high":101.72,"low":101.17,"close":101.35,"adjusted_close":78.5739,"volume":4049},{"date":"2017-04-12","open":101.54,"high":101.6,"low":101.34,"close":101.51,"adjusted_close":78.3627,"volume":17798},{"date":"2017-04-11","open":101.68,"high":101.68,"low":101.2,"close":101.26,"adjusted_close":78.1697,"volume":17293},{"date":"2017-04-10","open":101.37,"high":101.39,"low":101.16,"close":101.31,"adjusted_close":78.2083,"volume":7159},{"date":"2017-04-07","open":101.56,"high":101.56,"low":101.27,"close":101.39,"adjusted_close":78.27,"volume":10127},{"date":"2017-04-06","open":101.05,"high":101.38,"low":101.05,"close":101.31,"adjusted_close":78.2083,"volume":15067},{"date":"2017-04-05","open":101.97,"high":101.97,"low":101.01,"close":101.15,"adjusted_close":78.0848,"volume":24253},{"date":"2017-04-04","open":101.13,"high":101.17,"low":100.95,"close":101.05,"adjusted_close":78.0076,"volume":14256},{"date":"2017-04-03","open":101.06,"high":101.09,"low":100.85,"close":101.04,"adjusted_close":77.9998,"volume":10888},{"date":"2017-03-31","open":101,"high":101.13,"low":100.79,"close":100.82,"adjusted_close":77.83,"volume":26388},{"date":"2017-03-30","open":101.18,"high":101.4,"low":101.15,"close":101.2,"adjusted_close":78.1234,"volume":17673},{"date":"2017-03-29","open":100.98,"high":101.32,"low":100.77,"close":101.26,"adjusted_close":78.1697,"volume":20147},{"date":"2017-03-28","open":101.02,"high":101.25,"low":100.97,"close":101.15,"adjusted_close":78.0848,"volume":4620},{"date":"2017-03-27","open":102.08,"high":102.08,"low":100.97,"close":101.08,"adjusted_close":78.0307,"volume":9222},{"date":"2017-03-24","open":101.15,"high":101.15,"low":100.74,"close":101.07,"adjusted_close":78.023,"volume":7958},{"date":"2017-03-23","open":100.58,"high":101.02,"low":100.58,"close":100.91,"adjusted_close":77.8995,"volume":5790},{"date":"2017-03-22","open":100.93,"high":100.93,"low":100.36,"close":100.59,"adjusted_close":77.6525,"volume":8216},{"date":"2017-03-21","open":100.4,"high":100.94,"low":100.4,"close":100.74,"adjusted_close":77.7683,"volume":13948},{"date":"2017-03-20","open":100,"high":100.67,"low":99.55,"close":100.61,"adjusted_close":77.6679,"volume":10759},{"date":"2017-03-17","open":99.6,"high":100.49,"low":99.6,"close":100.44,"adjusted_close":77.5367,"volume":21656},{"date":"2017-03-16","open":100.04,"high":100.49,"low":100.03,"close":100.12,"adjusted_close":77.2896,"volume":7251},{"date":"2017-03-15","open":99.53,"high":99.79,"low":99.47,"close":99.74,"adjusted_close":76.6752,"volume":8559},{"date":"2017-03-14","open":99.52,"high":100.06,"low":99.5,"close":99.58,"adjusted_close":76.5522,"volume":7363},{"date":"2017-03-13","open":100.96,"high":101.1,"low":99.9,"close":99.95,"adjusted_close":76.8367,"volume":8408},{"date":"2017-03-10","open":100.18,"high":100.18,"low":99.46,"close":99.85,"adjusted_close":76.7598,"volume":4663},{"date":"2017-03-09","open":100.31,"high":100.31,"low":99.41,"close":99.66,"adjusted_close":76.6137,"volume":10168},{"date":"2017-03-08","open":101.02,"high":101.02,"low":100.3,"close":100.38,"adjusted_close":77.1672,"volume":12596},{"date":"2017-03-07","open":100.7,"high":101.09,"low":100.51,"close":100.99,"adjusted_close":77.6362,"volume":10844},{"date":"2017-03-06","open":100.87,"high":100.87,"low":100.87,"close":100.87,"adjusted_close":77.5439,"volume":9011},{"date":"2017-03-03","open":101.06,"high":101.06,"low":100.51,"close":100.73,"adjusted_close":77.4363,"volume":17700},{"date":"2017-03-02","open":100.86,"high":101.01,"low":100.72,"close":100.78,"adjusted_close":77.4747,"volume":10608},{"date":"2017-03-01","open":101,"high":101.16,"low":100.86,"close":100.92,"adjusted_close":77.5823,"volume":22099},{"date":"2017-02-28","open":101.57,"high":102.15,"low":101.03,"close":101.23,"adjusted_close":77.8207,"volume":20280},{"date":"2017-02-27","open":101.09,"high":101.38,"low":101.09,"close":101.3,"adjusted_close":77.8745,"volume":8777},{"date":"2017-02-24","open":101.48,"high":101.48,"low":100.88,"close":101.14,"adjusted_close":77.7515,"volume":13302},{"date":"2017-02-23","open":100.95,"high":101.17,"low":100.83,"close":101.05,"adjusted_close":77.6823,"volume":3529},{"date":"2017-02-22","open":100.25,"high":100.96,"low":100.25,"close":100.85,"adjusted_close":77.5285,"volume":5137},{"date":"2017-02-21","open":100.8,"high":100.8,"low":100.35,"close":100.56,"adjusted_close":77.3056,"volume":10329},{"date":"2017-02-20","open":100.23,"high":100.53,"low":100.23,"close":100.47,"adjusted_close":77.2364,"volume":4610},{"date":"2017-02-17","open":100.5,"high":100.54,"low":100.25,"close":100.35,"adjusted_close":77.1442,"volume":10811},{"date":"2017-02-16","open":100.05,"high":100.63,"low":100.05,"close":100.56,"adjusted_close":77.3056,"volume":7169},{"date":"2017-02-15","open":100.71,"high":100.71,"low":100.05,"close":100.25,"adjusted_close":77.0673,"volume":13039},{"date":"2017-02-14","open":100.51,"high":101.04,"low":100.42,"close":100.51,"adjusted_close":77.2672,"volume":15931},{"date":"2017-02-13","open":100.24,"high":100.78,"low":100.24,"close":100.63,"adjusted_close":77.3594,"volume":6471},{"date":"2017-02-10","open":100.23,"high":100.65,"low":100.23,"close":100.48,"adjusted_close":77.2441,"volume":10521},{"date":"2017-02-09","open":100.4,"high":100.67,"low":100.4,"close":100.53,"adjusted_close":77.2825,"volume":5575},{"date":"2017-02-08","open":99.7,"high":100.99,"low":99.7,"close":100.79,"adjusted_close":77.1971,"volume":6620},{"date":"2017-02-07","open":100.99,"high":100.99,"low":100.44,"close":100.51,"adjusted_close":76.9826,"volume":9256},{"date":"2017-02-06","open":100.82,"high":101,"low":100.56,"close":100.69,"adjusted_close":77.1205,"volume":24061},{"date":"2017-02-03","open":99.75,"high":100.63,"low":99.75,"close":100.58,"adjusted_close":77.0362,"volume":17815},{"date":"2017-02-02","open":99.56,"high":100.47,"low":99.56,"close":100.26,"adjusted_close":76.7911,"volume":4783},{"date":"2017-02-01","open":99.66,"high":99.89,"low":99.57,"close":99.62,"adjusted_close":76.3009,"volume":7986},{"date":"2017-01-31","open":99.48,"high":99.72,"low":99.47,"close":99.68,"adjusted_close":76.3469,"volume":8786},{"date":"2017-01-30","open":99.77,"high":99.77,"low":99.47,"close":99.57,"adjusted_close":76.2626,"volume":5153},{"date":"2017-01-27","open":99.57,"high":99.69,"low":99.34,"close":99.6,"adjusted_close":76.2856,"volume":3109},{"date":"2017-01-26","open":99.34,"high":99.58,"low":99.3,"close":99.31,"adjusted_close":76.0635,"volume":5340},{"date":"2017-01-25","open":99.31,"high":99.86,"low":99.24,"close":99.49,"adjusted_close":76.2014,"volume":20096},{"date":"2017-01-24","open":99.1,"high":100.01,"low":99.1,"close":99.87,"adjusted_close":76.4924,"volume":7532},{"date":"2017-01-23","open":99.89,"high":99.89,"low":99.11,"close":99.77,"adjusted_close":76.4158,"volume":7818},{"date":"2017-01-20","open":100.1,"high":100.56,"low":99.08,"close":99.3,"adjusted_close":76.0558,"volume":8049},{"date":"2017-01-19","open":99.8,"high":99.96,"low":99.4,"close":99.52,"adjusted_close":76.2243,"volume":31158},{"date":"2017-01-18","open":100.25,"high":100.47,"low":99.99,"close":100.05,"adjusted_close":76.6303,"volume":3550},{"date":"2017-01-17","open":100.95,"high":100.95,"low":100.03,"close":100.32,"adjusted_close":76.8371,"volume":7409},{"date":"2017-01-16","open":99.52,"high":100.07,"low":99.52,"close":100.01,"adjusted_close":76.5996,"volume":7815},{"date":"2017-01-13","open":99.8,"high":100.08,"low":99.8,"close":99.83,"adjusted_close":76.4618,"volume":9672},{"date":"2017-01-12","open":99.65,"high":100.23,"low":99.64,"close":99.99,"adjusted_close":76.5843,"volume":11404},{"date":"2017-01-11","open":100,"high":100.21,"low":99.64,"close":99.72,"adjusted_close":76.0718,"volume":16550},{"date":"2017-01-10","open":100.95,"high":100.95,"low":100.04,"close":100.26,"adjusted_close":76.4837,"volume":9580},{"date":"2017-01-09","open":99.96,"high":100.26,"low":99.96,"close":100.11,"adjusted_close":76.3693,"volume":28096},{"date":"2017-01-06","open":100.2,"high":100.33,"low":99.95,"close":100.04,"adjusted_close":76.3159,"volume":5868},{"date":"2017-01-05","open":99.39,"high":100.1,"low":99.39,"close":100.08,"adjusted_close":76.3464,"volume":23152},{"date":"2017-01-04","open":98.9,"high":99.61,"low":98.9,"close":99.5,"adjusted_close":75.9039,"volume":7623},{"date":"2017-01-03","open":99.16,"high":99.26,"low":98.9,"close":98.98,"adjusted_close":75.5073,"volume":11882},{"date":"2017-01-02","open":98.8,"high":99.11,"low":98.8,"close":98.97,"adjusted_close":75.4996,"volume":5273},{"date":"2016-12-30","open":98.9,"high":99.02,"low":98.73,"close":98.99,"adjusted_close":75.5149,"volume":2071},{"date":"2016-12-29","open":99.96,"high":99.96,"low":98.71,"close":98.9,"adjusted_close":75.4462,"volume":5038},{"date":"2016-12-28","open":97.96,"high":98.71,"low":97.5,"close":98.64,"adjusted_close":75.2479,"volume":10146},{"date":"2016-12-27","open":98.39,"high":99.09,"low":98.35,"close":98.47,"adjusted_close":75.1182,"volume":4955},{"date":"2016-12-23","open":98.23,"high":98.63,"low":98.23,"close":98.51,"adjusted_close":75.1487,"volume":6479},{"date":"2016-12-22","open":98.13,"high":98.91,"low":98.13,"close":98.36,"adjusted_close":75.0343,"volume":38515},{"date":"2016-12-21","open":99.06,"high":99.06,"low":98,"close":98.41,"adjusted_close":75.0724,"volume":23907},{"date":"2016-12-20","open":98.24,"high":99.9,"low":97.84,"close":98.05,"adjusted_close":74.7978,"volume":24702},{"date":"2016-12-19","open":97.48,"high":98.15,"low":97.48,"close":98.05,"adjusted_close":74.7978,"volume":15418},{"date":"2016-12-16","open":97.31,"high":97.84,"low":97.31,"close":97.57,"adjusted_close":74.4316,"volume":27067},{"date":"2016-12-15","open":98.28,"high":98.28,"low":97.08,"close":97.58,"adjusted_close":74.4393,"volume":10059},{"date":"2016-12-14","open":99.69,"high":99.69,"low":98.14,"close":98.98,"adjusted_close":75.1812,"volume":9999},{"date":"2016-12-13","open":97,"high":98.85,"low":97,"close":98.68,"adjusted_close":74.9533,"volume":4715},{"date":"2016-12-12","open":98.59,"high":98.59,"low":98.18,"close":98.47,"adjusted_close":74.7938,"volume":6407},{"date":"2016-12-09","open":99.69,"high":99.69,"low":98.08,"close":98.75,"adjusted_close":75.0065,"volume":5453},{"date":"2016-12-08","open":98.62,"high":99.22,"low":98.29,"close":98.71,"adjusted_close":74.9761,"volume":6305},{"date":"2016-12-07","open":97.36,"high":99,"low":97.36,"close":98.86,"adjusted_close":75.0901,"volume":30365},{"date":"2016-12-06","open":97.53,"high":98.39,"low":97.53,"close":98.27,"adjusted_close":74.6419,"volume":7360},{"date":"2016-12-05","open":97.69,"high":97.83,"low":97.3,"close":97.72,"adjusted_close":74.2242,"volume":16576},{"date":"2016-12-02","open":97.07,"high":97.69,"low":97.02,"close":97.58,"adjusted_close":74.1178,"volume":14583},{"date":"2016-12-01","open":97.49,"high":98.38,"low":97.21,"close":97.35,"adjusted_close":73.9431,"volume":5870},{"date":"2016-11-30","open":98.47,"high":98.47,"low":97.47,"close":97.9,"adjusted_close":74.3609,"volume":20501},{"date":"2016-11-29","open":98.6,"high":98.6,"low":97.87,"close":97.99,"adjusted_close":74.4292,"volume":32986},{"date":"2016-11-28","open":98.02,"high":98.31,"low":97.61,"close":98.18,"adjusted_close":74.5736,"volume":23692},{"date":"2016-11-25","open":97.51,"high":98.17,"low":97.51,"close":98.02,"adjusted_close":74.452,"volume":25500},{"date":"2016-11-24","open":97.51,"high":98.07,"low":97.51,"close":98.04,"adjusted_close":74.4672,"volume":9497},{"date":"2016-11-23","open":98.78,"high":98.78,"low":97.52,"close":97.67,"adjusted_close":74.1862,"volume":12497},{"date":"2016-11-22","open":98.1,"high":98.62,"low":98.1,"close":98.29,"adjusted_close":74.6571,"volume":8820},{"date":"2016-11-21","open":98,"high":98.44,"low":97.61,"close":98.34,"adjusted_close":74.6951,"volume":6137},{"date":"2016-11-18","open":98,"high":98.5,"low":97.63,"close":97.77,"adjusted_close":74.2621,"volume":18090},{"date":"2016-11-17","open":98.24,"high":99.32,"low":97.79,"close":98.67,"adjusted_close":74.9457,"volume":7206},{"date":"2016-11-16","open":98.35,"high":99.09,"low":97.89,"close":98.4,"adjusted_close":74.7407,"volume":9123},{"date":"2016-11-15","open":97,"high":99.1,"low":97,"close":98.3,"adjusted_close":74.6647,"volume":18046},{"date":"2016-11-14","open":96.35,"high":97.84,"low":96,"close":96.65,"adjusted_close":73.4114,"volume":15250},{"date":"2016-11-11","open":98.64,"high":98.7,"low":96.93,"close":97.85,"adjusted_close":74.3229,"volume":28182},{"date":"2016-11-10","open":102,"high":102.46,"low":98.65,"close":98.99,"adjusted_close":75.1888,"volume":72003},{"date":"2016-11-09","open":103,"high":104.68,"low":101.89,"close":102.24,"adjusted_close":77.3741,"volume":33332},{"date":"2016-11-08","open":103.72,"high":103.72,"low":103.14,"close":103.5,"adjusted_close":78.3277,"volume":11216},{"date":"2016-11-07","open":102.55,"high":103.32,"low":102.55,"close":103.2,"adjusted_close":78.1006,"volume":7617},{"date":"2016-11-04","open":102.66,"high":102.87,"low":102.56,"close":102.79,"adjusted_close":77.7904,"volume":4502},{"date":"2016-11-03","open":102.54,"high":103.01,"low":102.53,"close":102.9,"adjusted_close":77.8736,"volume":3032},{"date":"2016-11-02","open":102.41,"high":102.79,"low":102.41,"close":102.67,"adjusted_close":77.6996,"volume":7542},{"date":"2016-11-01","open":102.84,"high":103.24,"low":102.4,"close":102.82,"adjusted_close":77.8131,"volume":6405},{"date":"2016-10-31","open":102.75,"high":103.46,"low":102.38,"close":103.23,"adjusted_close":78.1234,"volume":7693},{"date":"2016-10-28","open":103,"high":103.29,"low":102.79,"close":103.21,"adjusted_close":78.1082,"volume":14499},{"date":"2016-10-27","open":104,"high":104.01,"low":103.02,"close":103.15,"adjusted_close":78.0628,"volume":24711},{"date":"2016-10-26","open":104.39,"high":104.6,"low":103.94,"close":104.03,"adjusted_close":78.7288,"volume":12183},{"date":"2016-10-25","open":104.16,"high":104.6,"low":104.16,"close":104.5,"adjusted_close":79.0845,"volume":10454},{"date":"2016-10-24","open":104.28,"high":104.6,"low":104.21,"close":104.55,"adjusted_close":79.1223,"volume":9463},{"date":"2016-10-21","open":104.16,"high":104.45,"low":104.1,"close":104.28,"adjusted_close":78.918,"volume":7079},{"date":"2016-10-20","open":103.9,"high":104.94,"low":103.9,"close":104.31,"adjusted_close":78.9407,"volume":8471},{"date":"2016-10-19","open":103.42,"high":103.9,"low":103.42,"close":103.81,"adjusted_close":78.5623,"volume":20318},{"date":"2016-10-18","open":103.89,"high":103.89,"low":103.43,"close":103.62,"adjusted_close":78.4185,"volume":6286},{"date":"2016-10-17","open":103.76,"high":103.86,"low":103.37,"close":103.51,"adjusted_close":78.3353,"volume":8929},{"date":"2016-10-14","open":103.01,"high":104.46,"low":103,"close":103.96,"adjusted_close":78.6758,"volume":5899},{"date":"2016-10-13","open":103.91,"high":103.91,"low":103.6,"close":103.82,"adjusted_close":78.5699,"volume":36818},{"date":"2016-10-12","open":104.73,"high":104.73,"low":103.91,"close":104.05,"adjusted_close":78.4436,"volume":11730},{"date":"2016-10-11","open":104.51,"high":104.86,"low":104.43,"close":104.43,"adjusted_close":78.7301,"volume":7138},{"date":"2016-10-10","open":104.1,"high":105,"low":104.1,"close":104.85,"adjusted_close":79.0467,"volume":5190},{"date":"2016-10-07","open":105.69,"high":105.69,"low":104.45,"close":104.67,"adjusted_close":78.911,"volume":9621},{"date":"2016-10-06","open":104.89,"high":105.1,"low":104.8,"close":104.85,"adjusted_close":79.0467,"volume":9775},{"date":"2016-10-05","open":105.4,"high":105.64,"low":104.81,"close":104.97,"adjusted_close":79.1372,"volume":10881},{"date":"2016-10-04","open":106.25,"high":106.25,"low":105.36,"close":105.54,"adjusted_close":79.5669,"volume":6571},{"date":"2016-10-03","open":105.33,"high":105.49,"low":104.8,"close":105.36,"adjusted_close":79.4312,"volume":6889},{"date":"2016-09-30","open":105.59,"high":105.72,"low":104.93,"close":105.21,"adjusted_close":79.3182,"volume":10444},{"date":"2016-09-29","open":105.05,"high":105.63,"low":105.05,"close":105.54,"adjusted_close":79.5669,"volume":6631},{"date":"2016-09-28","open":105.1,"high":105.37,"low":105.01,"close":105.14,"adjusted_close":79.2654,"volume":9952},{"date":"2016-09-27","open":105.25,"high":105.25,"low":104.81,"close":105.05,"adjusted_close":79.1975,"volume":5004},{"date":"2016-09-26","open":105.01,"high":105.84,"low":104.96,"close":104.97,"adjusted_close":79.1372,"volume":6132},{"date":"2016-09-23","open":105.9,"high":105.9,"low":105.4,"close":105.48,"adjusted_close":79.5217,"volume":4452},{"date":"2016-09-22","open":105.2,"high":106.1,"low":104.73,"close":105.77,"adjusted_close":79.7403,"volume":7348},{"date":"2016-09-21","open":104.06,"high":104.89,"low":104.06,"close":104.52,"adjusted_close":78.798,"volume":22135},{"date":"2016-09-20","open":104,"high":104.4,"low":103.71,"close":104.35,"adjusted_close":78.6698,"volume":40235},{"date":"2016-09-19","open":103.99,"high":103.99,"low":103.75,"close":103.97,"adjusted_close":78.3833,"volume":9276},{"date":"2016-09-16","open":103.8,"high":104.08,"low":101.91,"close":103.83,"adjusted_close":78.2778,"volume":13765},{"date":"2016-09-15","open":104.08,"high":104.08,"low":103.59,"close":103.77,"adjusted_close":78.2325,"volume":10847},{"date":"2016-09-14","open":105.56,"high":105.71,"low":103.93,"close":104.4,"adjusted_close":78.3881,"volume":8110},{"date":"2016-09-13","open":104.98,"high":105.24,"low":104.57,"close":104.77,"adjusted_close":78.666,"volume":17667},{"date":"2016-09-12","open":105,"high":105.02,"low":103.9,"close":104.85,"adjusted_close":78.726,"volume":24580},{"date":"2016-09-09","open":106.2,"high":106.2,"low":105.35,"close":105.35,"adjusted_close":79.1014,"volume":11041},{"date":"2016-09-08","open":106.21,"high":106.76,"low":106.21,"close":106.34,"adjusted_close":79.8448,"volume":21067},{"date":"2016-09-07","open":106.06,"high":106.68,"low":106.06,"close":106.56,"adjusted_close":80.01,"volume":8032},{"date":"2016-09-06","open":105.9,"high":105.95,"low":105.48,"close":105.92,"adjusted_close":79.5294,"volume":3143},{"date":"2016-09-05","open":105.41,"high":105.64,"low":105.41,"close":105.52,"adjusted_close":79.2291,"volume":11346},{"date":"2016-09-02","open":105.24,"high":105.61,"low":105.15,"close":105.35,"adjusted_close":79.1014,"volume":14239},{"date":"2016-09-01","open":105.73,"high":105.73,"low":105.06,"close":105.2,"adjusted_close":78.9888,"volume":8635},{"date":"2016-08-31","open":105.35,"high":106.01,"low":105.35,"close":105.71,"adjusted_close":79.3717,"volume":10432},{"date":"2016-08-30","open":106.1,"high":106.1,"low":105.3,"close":105.67,"adjusted_close":79.3417,"volume":9575},{"date":"2016-08-29","open":105.3,"high":105.72,"low":105.14,"close":105.6,"adjusted_close":79.2892,"volume":26201},{"date":"2016-08-26","open":105.45,"high":105.93,"low":105.3,"close":105.8,"adjusted_close":79.4393,"volume":3122},{"date":"2016-08-25","open":105.6,"high":105.82,"low":105.4,"close":105.47,"adjusted_close":79.1915,"volume":20601},{"date":"2016-08-24","open":105.5,"high":105.95,"low":103.5,"close":105.75,"adjusted_close":79.4018,"volume":2682},{"date":"2016-08-23","open":106.22,"high":106.22,"low":105.58,"close":105.88,"adjusted_close":79.4994,"volume":7601},{"date":"2016-08-22","open":105.7,"high":105.77,"low":105.26,"close":105.54,"adjusted_close":79.2441,"volume":5953},{"date":"2016-08-19","open":106.93,"high":106.93,"low":105.5,"close":105.71,"adjusted_close":79.3717,"volume":3243},{"date":"2016-08-18","open":104.6,"high":106.13,"low":104.6,"close":106.01,"adjusted_close":79.597,"volume":1365},{"date":"2016-08-17","open":105.8,"high":105.8,"low":105.3,"close":105.55,"adjusted_close":79.2516,"volume":8820},{"date":"2016-08-16","open":106.56,"high":106.96,"low":105.25,"close":105.73,"adjusted_close":79.3868,"volume":5871},{"date":"2016-08-12","open":105.19,"high":105.66,"low":105.18,"close":105.62,"adjusted_close":79.3042,"volume":2195},{"date":"2016-08-11","open":105.68,"high":105.68,"low":104.93,"close":105.29,"adjusted_close":79.0564,"volume":17904},{"date":"2016-08-10","open":106.66,"high":106.66,"low":105.39,"close":105.73,"adjusted_close":79.0975,"volume":4955},{"date":"2016-08-09","open":106.26,"high":106.26,"low":104.68,"close":105.38,"adjusted_close":78.8357,"volume":9237},{"date":"2016-08-08","open":105.45,"high":105.96,"low":104.56,"close":104.98,"adjusted_close":78.5365,"volume":8041},{"date":"2016-08-05","open":105.45,"high":105.45,"low":104.56,"close":104.67,"adjusted_close":78.3045,"volume":8818},{"date":"2016-08-04","open":103.65,"high":104.7,"low":103,"close":104.61,"adjusted_close":78.2597,"volume":3567},{"date":"2016-08-03","open":103.8,"high":104.15,"low":103.65,"close":103.9,"adjusted_close":77.7285,"volume":8768},{"date":"2016-08-02","open":104,"high":104.28,"low":103.84,"close":103.97,"adjusted_close":77.7809,"volume":9262},{"date":"2016-08-01","open":104.68,"high":104.68,"low":104.22,"close":104.43,"adjusted_close":78.125,"volume":2273},{"date":"2016-07-29","open":105.46,"high":105.46,"low":103.83,"close":104.19,"adjusted_close":77.9454,"volume":7669},{"date":"2016-07-28","open":104.65,"high":104.65,"low":104.11,"close":104.14,"adjusted_close":77.908,"volume":7947},{"date":"2016-07-27","open":102.5,"high":104.39,"low":102.5,"close":104.1,"adjusted_close":77.8781,"volume":12001},{"date":"2016-07-26","open":104.5,"high":104.63,"low":104,"close":104.08,"adjusted_close":77.8632,"volume":3163},{"date":"2016-07-25","open":105.96,"high":105.96,"low":104.21,"close":104.52,"adjusted_close":78.1923,"volume":9770},{"date":"2016-07-22","open":104.21,"high":104.77,"low":104.21,"close":104.57,"adjusted_close":78.2297,"volume":123481},{"date":"2016-07-21","open":105.96,"high":105.96,"low":104.34,"close":104.49,"adjusted_close":78.1699,"volume":12326},{"date":"2016-07-20","open":105.04,"high":105.04,"low":104.56,"close":104.62,"adjusted_close":78.2671,"volume":126826},{"date":"2016-07-19","open":104.7,"high":104.73,"low":104.22,"close":104.58,"adjusted_close":78.2372,"volume":4860},{"date":"2016-07-18","open":105.27,"high":105.27,"low":104.19,"close":104.43,"adjusted_close":78.125,"volume":28985},{"date":"2016-07-15","open":104.04,"high":105.14,"low":103.2,"close":104.68,"adjusted_close":78.312,"volume":14750},{"date":"2016-07-14","open":104.54,"high":105.38,"low":104.54,"close":104.87,"adjusted_close":78.4542,"volume":9732},{"date":"2016-07-13","open":105.5,"high":105.67,"low":104.83,"close":105.27,"adjusted_close":78.432,"volume":19131},{"date":"2016-07-12","open":105.3,"high":105.5,"low":105.04,"close":105.22,"adjusted_close":78.3948,"volume":21494},{"date":"2016-07-11","open":105.43,"high":106.52,"low":104.93,"close":105.48,"adjusted_close":78.5885,"volume":4252},{"date":"2016-07-08","open":105.65,"high":105.65,"low":104.15,"close":104.72,"adjusted_close":78.0222,"volume":11790},{"date":"2016-07-07","open":104.55,"high":104.6,"low":104.15,"close":104.51,"adjusted_close":77.8658,"volume":2326},{"date":"2016-07-06","open":105,"high":105.81,"low":103.84,"close":104.17,"adjusted_close":77.6125,"volume":6412},{"date":"2016-07-05","open":103.86,"high":104.32,"low":103.66,"close":104.2,"adjusted_close":77.6348,"volume":4051},{"date":"2016-07-04","open":104.1,"high":104.5,"low":103.65,"close":104.06,"adjusted_close":77.5305,"volume":7830},{"date":"2016-07-01","open":104,"high":104.89,"low":103.52,"close":104.08,"adjusted_close":77.5454,"volume":11719},{"date":"2016-06-30","open":103,"high":103.5,"low":102.87,"close":103.21,"adjusted_close":76.8972,"volume":5900},{"date":"2016-06-29","open":102.2,"high":102.95,"low":102.2,"close":102.93,"adjusted_close":76.6886,"volume":2704},{"date":"2016-06-28","open":102.2,"high":102.2,"low":101.42,"close":102.07,"adjusted_close":76.0478,"volume":6386},{"date":"2016-06-27","open":101.59,"high":101.62,"low":101.04,"close":101.37,"adjusted_close":75.5263,"volume":3101},{"date":"2016-06-24","open":101.21,"high":101.54,"low":100,"close":101.29,"adjusted_close":75.4667,"volume":4052},{"date":"2016-06-23","open":101.51,"high":102.08,"low":101.47,"close":102,"adjusted_close":75.9957,"volume":12047},{"date":"2016-06-22","open":101.19,"high":101.63,"low":101.19,"close":101.63,"adjusted_close":75.72,"volume":1370},{"date":"2016-06-21","open":101.17,"high":101.51,"low":101.17,"close":101.34,"adjusted_close":75.5039,"volume":5145},{"date":"2016-06-20","open":100.7,"high":101.45,"low":100.7,"close":101.37,"adjusted_close":75.5263,"volume":3020},{"date":"2016-06-17","open":99.64,"high":101.32,"low":99.64,"close":100.78,"adjusted_close":75.0867,"volume":6043},{"date":"2016-06-16","open":100.29,"high":100.89,"low":100.29,"close":100.73,"adjusted_close":75.0495,"volume":3050},{"date":"2016-06-15","open":100.72,"high":101.1,"low":100.65,"close":101.07,"adjusted_close":75.0036,"volume":4824},{"date":"2016-06-14","open":100.99,"high":101.27,"low":100.72,"close":100.72,"adjusted_close":74.7439,"volume":14032},{"date":"2016-06-13","open":101.19,"high":101.51,"low":101.19,"close":101.39,"adjusted_close":75.2411,"volume":1709},{"date":"2016-06-10","open":102.43,"high":102.43,"low":101.46,"close":101.69,"adjusted_close":75.4637,"volume":3024},{"date":"2016-06-09","open":102.38,"high":102.38,"low":101.77,"close":101.87,"adjusted_close":75.5973,"volume":4288},{"date":"2016-06-08","open":101.51,"high":102.26,"low":101.51,"close":102.12,"adjusted_close":75.7828,"volume":15071},{"date":"2016-06-07","open":101.75,"high":102.04,"low":101.45,"close":101.93,"adjusted_close":75.6418,"volume":4568},{"date":"2016-06-06","open":100.95,"high":101.62,"low":100.95,"close":101.55,"adjusted_close":75.3599,"volume":3042},{"date":"2016-06-03","open":100.38,"high":101.24,"low":100.3,"close":101.11,"adjusted_close":75.0333,"volume":2203},{"date":"2016-06-02","open":100.12,"high":100.65,"low":100.12,"close":100.43,"adjusted_close":74.5287,"volume":3518},{"date":"2016-06-01","open":100.05,"high":100.12,"low":99.93,"close":99.98,"adjusted_close":74.1948,"volume":682},{"date":"2016-05-31","open":100.1,"high":100.17,"low":99.89,"close":100.08,"adjusted_close":74.269,"volume":2911},{"date":"2016-05-30","open":99.81,"high":100.17,"low":99.76,"close":100.02,"adjusted_close":74.2244,"volume":6217},{"date":"2016-05-27","open":99.8,"high":100.17,"low":99.65,"close":100.08,"adjusted_close":74.269,"volume":2046},{"date":"2016-05-26","open":99.8,"high":100.11,"low":99.8,"close":100.05,"adjusted_close":74.2467,"volume":795},{"date":"2016-05-25","open":100.05,"high":100.07,"low":99.74,"close":99.94,"adjusted_close":74.1651,"volume":936},{"date":"2016-05-24","open":99.6,"high":99.84,"low":99.37,"close":99.77,"adjusted_close":74.0389,"volume":4262},{"date":"2016-05-23","open":100,"high":100,"low":99.54,"close":99.67,"adjusted_close":73.9647,"volume":818},{"date":"2016-05-20","open":99.84,"high":99.87,"low":99.36,"close":99.83,"adjusted_close":74.0834,"volume":5518},{"date":"2016-05-19","open":100.31,"high":100.31,"low":99.49,"close":99.52,"adjusted_close":73.8534,"volume":6879},{"date":"2016-05-18","open":101.42,"high":101.42,"low":100.53,"close":100.53,"adjusted_close":74.6029,"volume":4459},{"date":"2016-05-17","open":100.78,"high":101.04,"low":100.76,"close":100.89,"adjusted_close":74.8701,"volume":1526},{"date":"2016-05-16","open":100.75,"high":101,"low":100.69,"close":100.89,"adjusted_close":74.8701,"volume":2738},{"date":"2016-05-13","open":100.82,"high":100.87,"low":100.65,"close":100.76,"adjusted_close":74.7736,"volume":7440},{"date":"2016-05-12","open":100.75,"high":100.92,"low":100.48,"close":100.86,"adjusted_close":74.8478,"volume":1349},{"date":"2016-05-11","open":101.21,"high":101.44,"low":100.99,"close":101.35,"adjusted_close":74.5981,"volume":1061},{"date":"2016-05-10","open":100.74,"high":101.07,"low":100.74,"close":100.98,"adjusted_close":74.3258,"volume":1500},{"date":"2016-05-09","open":101,"high":101.1,"low":100.79,"close":100.95,"adjusted_close":74.3037,"volume":3996},{"date":"2016-05-06","open":100.6,"high":100.9,"low":100.6,"close":100.69,"adjusted_close":74.1123,"volume":3010},{"date":"2016-05-05","open":100.56,"high":100.94,"low":100.56,"close":100.87,"adjusted_close":74.2448,"volume":6810},{"date":"2016-05-04","open":100.77,"high":100.98,"low":100.56,"close":100.64,"adjusted_close":74.0755,"volume":2094},{"date":"2016-05-03","open":101.1,"high":101.35,"low":100.75,"close":100.95,"adjusted_close":74.3037,"volume":42089},{"date":"2016-05-02","open":101.69,"high":101.69,"low":101.1,"close":101.29,"adjusted_close":74.5539,"volume":5073},{"date":"2016-04-29","open":101.86,"high":101.86,"low":101.24,"close":101.36,"adjusted_close":74.6054,"volume":27565},{"date":"2016-04-28","open":100.75,"high":101.4,"low":100.75,"close":101.35,"adjusted_close":74.5981,"volume":17711},{"date":"2016-04-27","open":100.6,"high":100.74,"low":100.31,"close":100.55,"adjusted_close":74.0093,"volume":7562},{"date":"2016-04-26","open":100.75,"high":100.75,"low":100.49,"close":100.49,"adjusted_close":73.9651,"volume":2806},{"date":"2016-04-25","open":101.14,"high":101.14,"low":100.73,"close":100.73,"adjusted_close":74.1417,"volume":2328},{"date":"2016-04-22","open":101.31,"high":101.42,"low":100.91,"close":101.1,"adjusted_close":74.4141,"volume":3791},{"date":"2016-04-21","open":101.77,"high":101.77,"low":101.43,"close":101.51,"adjusted_close":74.7159,"volume":5087},{"date":"2016-04-20","open":101.6,"high":101.64,"low":101.4,"close":101.41,"adjusted_close":74.6423,"volume":2965},{"date":"2016-04-19","open":101.18,"high":101.45,"low":100.99,"close":101.38,"adjusted_close":74.6202,"volume":577},{"date":"2016-04-18","open":101.05,"high":101.05,"low":100.65,"close":100.75,"adjusted_close":74.1565,"volume":1931},{"date":"2016-04-15","open":101.25,"high":101.28,"low":100.84,"close":101.08,"adjusted_close":74.3994,"volume":1925},{"date":"2016-04-14","open":100.9,"high":101.06,"low":100.9,"close":101.06,"adjusted_close":74.3846,"volume":240},{"date":"2016-04-13","open":101,"high":101.34,"low":101,"close":101.2,"adjusted_close":74.1719,"volume":2753},{"date":"2016-04-12","open":100.7,"high":100.93,"low":100.52,"close":100.84,"adjusted_close":73.9081,"volume":2163},{"date":"2016-04-11","open":100.34,"high":100.6,"low":100.1,"close":100.6,"adjusted_close":73.7322,"volume":610},{"date":"2016-04-08","open":100.15,"high":100.25,"low":100,"close":100.25,"adjusted_close":73.4756,"volume":439},{"date":"2016-04-07","open":100.5,"high":100.5,"low":100.15,"close":100.15,"adjusted_close":73.4023,"volume":435},{"date":"2016-04-06","open":100.45,"high":100.45,"low":100.13,"close":100.13,"adjusted_close":73.3877,"volume":386},{"date":"2016-04-05","open":100.1,"high":100.38,"low":99.84,"close":99.97,"adjusted_close":73.2704,"volume":2732},{"date":"2016-04-04","open":100.37,"high":100.52,"low":100.1,"close":100.41,"adjusted_close":73.5929,"volume":4500},{"date":"2016-04-01","open":100.31,"high":100.37,"low":100.1,"close":100.12,"adjusted_close":73.3804,"volume":6590},{"date":"2016-03-31","open":99.94,"high":100.2,"low":99.8,"close":100.19,"adjusted_close":73.4317,"volume":10143},{"date":"2016-03-30","open":100,"high":100,"low":99.94,"close":99.94,"adjusted_close":73.2484,"volume":16},{"date":"2016-03-29","open":99.45,"high":99.5,"low":99.25,"close":99.28,"adjusted_close":72.7647,"volume":202},{"date":"2016-03-24","open":99.8,"high":99.8,"low":99.22,"close":99.26,"adjusted_close":72.75,"volume":2225},{"date":"2016-03-23","open":100.15,"high":100.2,"low":99.82,"close":99.9,"adjusted_close":73.2191,"volume":975},{"date":"2016-03-22","open":100.2,"high":100.37,"low":100.05,"close":100.11,"adjusted_close":73.373,"volume":5935},{"date":"2016-03-21","open":100.27,"high":100.27,"low":100,"close":100.16,"adjusted_close":73.4097,"volume":405},{"date":"2016-03-18","open":99.94,"high":100.3,"low":99.64,"close":100.16,"adjusted_close":73.4097,"volume":955},{"date":"2016-03-17","open":99.73,"high":99.73,"low":99.73,"close":99.73,"adjusted_close":73.0945,"volume":0},{"date":"2016-03-16","open":98.29,"high":98.39,"low":98.12,"close":98.19,"adjusted_close":71.9658,"volume":731},{"date":"2016-03-15","open":98.77,"high":98.77,"low":98.15,"close":98.25,"adjusted_close":72.0098,"volume":276},{"date":"2016-03-14","open":98.95,"high":98.95,"low":98.72,"close":98.72,"adjusted_close":72.3543,"volume":345},{"date":"2016-03-11","open":98.7,"high":98.94,"low":98.7,"close":98.73,"adjusted_close":72.3616,"volume":4288},{"date":"2016-03-10","open":98.4,"high":98.99,"low":98.4,"close":98.53,"adjusted_close":72.215,"volume":1019},{"date":"2016-03-09","open":98.34,"high":98.5,"low":98.34,"close":98.48,"adjusted_close":71.8889,"volume":428},{"date":"2016-03-08","open":98.94,"high":98.95,"low":98.51,"close":98.51,"adjusted_close":71.9108,"volume":1088},{"date":"2016-03-07","open":98.6,"high":98.86,"low":98.6,"close":98.7,"adjusted_close":72.0495,"volume":1726},{"date":"2016-03-04","open":98.5,"high":98.82,"low":98.5,"close":98.77,"adjusted_close":72.1006,"volume":1241},{"date":"2016-03-03","open":98.24,"high":98.32,"low":98.19,"close":98.28,"adjusted_close":71.7429,"volume":179},{"date":"2016-03-02","open":98.45,"high":98.48,"low":98.07,"close":98.07,"adjusted_close":71.5896,"volume":1735},{"date":"2016-03-01","open":98,"high":98.14,"low":97.95,"close":98.14,"adjusted_close":71.6407,"volume":492},{"date":"2016-02-29","open":97.32,"high":97.63,"low":97.32,"close":97.63,"adjusted_close":71.2684,"volume":573},{"date":"2016-02-26","open":97.18,"high":97.48,"low":97,"close":97.35,"adjusted_close":71.0641,"volume":283},{"date":"2016-02-25","open":96.95,"high":97.14,"low":96.69,"close":97.01,"adjusted_close":70.8159,"volume":979},{"date":"2016-02-24","open":96.65,"high":96.8,"low":96.4,"close":96.4,"adjusted_close":70.3706,"volume":492},{"date":"2016-02-23","open":96.64,"high":96.76,"low":96.64,"close":96.76,"adjusted_close":70.6334,"volume":25},{"date":"2016-02-22","open":96.48,"high":96.8,"low":96.48,"close":96.76,"adjusted_close":70.6334,"volume":242},{"date":"2016-02-19","open":96.3,"high":96.38,"low":96.2,"close":96.23,"adjusted_close":70.2465,"volume":666},{"date":"2016-02-18","open":96.39,"high":96.42,"low":96.2,"close":96.41,"adjusted_close":70.3779,"volume":634},{"date":"2016-02-17","open":95.73,"high":95.92,"low":95.73,"close":95.92,"adjusted_close":70.0202,"volume":758},{"date":"2016-02-16","open":95.41,"high":95.45,"low":95.09,"close":95.34,"adjusted_close":69.5968,"volume":709},{"date":"2016-02-15","open":95.36,"high":95.36,"low":95.09,"close":95.09,"adjusted_close":69.4143,"volume":50},{"date":"2016-02-12","open":94.83,"high":94.95,"low":94.83,"close":94.92,"adjusted_close":69.2902,"volume":1681},{"date":"2016-02-11","open":95,"high":95,"low":94.19,"close":94.58,"adjusted_close":69.042,"volume":880},{"date":"2016-02-10","open":95.47,"high":95.6,"low":95.47,"close":95.5,"adjusted_close":69.4483,"volume":1657},{"date":"2016-02-09","open":95.31,"high":95.32,"low":95.31,"close":95.32,"adjusted_close":69.3174,"volume":145},{"date":"2016-02-08","open":95.75,"high":95.95,"low":95.46,"close":95.46,"adjusted_close":69.4192,"volume":572},{"date":"2016-02-05","open":95.77,"high":96.03,"low":95.65,"close":95.92,"adjusted_close":69.7537,"volume":292},{"date":"2016-02-04","open":95.94,"high":95.97,"low":95.93,"close":95.93,"adjusted_close":69.761,"volume":344},{"date":"2016-02-03","open":95.59,"high":95.66,"low":95.4,"close":95.47,"adjusted_close":69.4265,"volume":556},{"date":"2016-02-02","open":95.8,"high":95.8,"low":95.46,"close":95.46,"adjusted_close":69.4192,"volume":2040},{"date":"2016-02-01","open":96.12,"high":96.12,"low":95.87,"close":95.87,"adjusted_close":69.7174,"volume":186},{"date":"2016-01-29","open":96.37,"high":96.38,"low":96.16,"close":96.16,"adjusted_close":69.9283,"volume":350},{"date":"2016-01-28","open":95.9,"high":96.01,"low":95.72,"close":96.01,"adjusted_close":69.8192,"volume":3488},{"date":"2016-01-27","open":95.41,"high":95.41,"low":95.32,"close":95.32,"adjusted_close":69.3174,"volume":100},{"date":"2016-01-26","open":94.55,"high":95.06,"low":94.55,"close":94.85,"adjusted_close":68.9756,"volume":3022},{"date":"2016-01-25","open":94.95,"high":94.95,"low":94.95,"close":94.95,"adjusted_close":69.0483,"volume":0},{"date":"2016-01-22","open":94.75,"high":95.29,"low":94.75,"close":95.15,"adjusted_close":69.1938,"volume":367},{"date":"2016-01-21","open":93.63,"high":94,"low":93.63,"close":94,"adjusted_close":68.3575,"volume":19},{"date":"2016-01-20","open":94.45,"high":94.45,"low":93.61,"close":93.83,"adjusted_close":68.2339,"volume":475},{"date":"2016-01-19","open":94.31,"high":94.7,"low":94.3,"close":94.3,"adjusted_close":68.5757,"volume":1184},{"date":"2016-01-18","open":93.9,"high":93.9,"low":93.64,"close":93.64,"adjusted_close":68.0957,"volume":110},{"date":"2016-01-15","open":94.57,"high":94.73,"low":93.94,"close":93.94,"adjusted_close":68.3139,"volume":690},{"date":"2016-01-14","open":94.99,"high":95.03,"low":94.47,"close":94.67,"adjusted_close":68.8447,"volume":760},{"date":"2016-01-13","open":95.95,"high":95.95,"low":95.72,"close":95.72,"adjusted_close":69.2914,"volume":249},{"date":"2016-01-12","open":96,"high":96,"low":95.91,"close":95.93,"adjusted_close":69.4435,"volume":100},{"date":"2016-01-11","open":96.35,"high":96.35,"low":96.23,"close":96.23,"adjusted_close":69.6606,"volume":121},{"date":"2016-01-08","open":96.36,"high":96.68,"low":96.36,"close":96.46,"adjusted_close":69.8271,"volume":445},{"date":"2016-01-07","open":96.72,"high":96.72,"low":96.42,"close":96.45,"adjusted_close":69.8199,"volume":357},{"date":"2016-01-06","open":96.78,"high":96.78,"low":96.67,"close":96.67,"adjusted_close":69.9791,"volume":18},{"date":"2016-01-05","open":96.65,"high":96.79,"low":96.65,"close":96.71,"adjusted_close":70.0081,"volume":411},{"date":"2016-01-04","open":96.98,"high":96.98,"low":96.51,"close":96.64,"adjusted_close":69.9574,"volume":315},{"date":"2015-12-30","open":96.6,"high":96.87,"low":96.6,"close":96.76,"adjusted_close":70.0443,"volume":410},{"date":"2015-12-29","open":96.86,"high":96.92,"low":96.83,"close":96.83,"adjusted_close":70.095,"volume":216},{"date":"2015-12-28","open":96.87,"high":96.87,"low":96.69,"close":96.69,"adjusted_close":69.9936,"volume":6705},{"date":"2015-12-23","open":96.32,"high":96.65,"low":96.32,"close":96.56,"adjusted_close":69.8995,"volume":269},{"date":"2015-12-22","open":96.55,"high":96.55,"low":96.4,"close":96.4,"adjusted_close":69.7837,"volume":2255},{"date":"2015-12-21","open":96.24,"high":96.45,"low":96.24,"close":96.45,"adjusted_close":69.8199,"volume":779},{"date":"2015-12-18","open":96.79,"high":96.79,"low":96.62,"close":96.62,"adjusted_close":69.943,"volume":984},{"date":"2015-12-17","open":96.76,"high":97.21,"low":96.69,"close":96.86,"adjusted_close":70.1167,"volume":2389},{"date":"2015-12-16","open":96.78,"high":96.79,"low":96.46,"close":96.46,"adjusted_close":69.8271,"volume":565},{"date":"2015-12-15","open":96.25,"high":96.51,"low":96.21,"close":96.51,"adjusted_close":69.8633,"volume":275},{"date":"2015-12-14","open":96.6,"high":96.6,"low":96.03,"close":96.08,"adjusted_close":69.552,"volume":504},{"date":"2015-12-11","open":97.33,"high":97.33,"low":96.45,"close":96.71,"adjusted_close":70.0081,"volume":6605},{"date":"2015-12-10","open":97.95,"high":97.95,"low":97.45,"close":97.45,"adjusted_close":70.5438,"volume":1088},{"date":"2015-12-09","open":98.02,"high":98.23,"low":98.02,"close":98.15,"adjusted_close":70.7442,"volume":808},{"date":"2015-12-08","open":97.85,"high":97.85,"low":97.73,"close":97.73,"adjusted_close":70.4415,"volume":180},{"date":"2015-12-07","open":98.08,"high":98.16,"low":98.01,"close":98.01,"adjusted_close":70.6433,"volume":2770},{"date":"2015-12-04","open":98,"high":98.08,"low":97.8,"close":97.87,"adjusted_close":70.5424,"volume":398},{"date":"2015-12-03","open":98.84,"high":98.84,"low":98.49,"close":98.49,"adjusted_close":70.9893,"volume":220},{"date":"2015-12-02","open":99,"high":99.01,"low":98.81,"close":98.81,"adjusted_close":71.2199,"volume":920},{"date":"2015-12-01","open":99.06,"high":99.06,"low":98.9,"close":98.94,"adjusted_close":71.3136,"volume":1156},{"date":"2015-11-30","open":99.07,"high":99.07,"low":98.97,"close":98.98,"adjusted_close":71.3425,"volume":325},{"date":"2015-11-27","open":99.14,"high":99.14,"low":99.01,"close":99.01,"adjusted_close":71.3641,"volume":550},{"date":"2015-11-26","open":99.12,"high":99.12,"low":99.05,"close":99.05,"adjusted_close":71.3929,"volume":369},{"date":"2015-11-25","open":98.87,"high":99.24,"low":98.87,"close":98.97,"adjusted_close":71.3353,"volume":972},{"date":"2015-11-24","open":99.29,"high":99.29,"low":99.03,"close":99.18,"adjusted_close":71.4866,"volume":517},{"date":"2015-11-23","open":99.19,"high":99.33,"low":99.19,"close":99.26,"adjusted_close":71.5443,"volume":189},{"date":"2015-11-20","open":99,"high":99.12,"low":98.83,"close":99.02,"adjusted_close":71.3713,"volume":5591},{"date":"2015-11-19","open":98.81,"high":98.97,"low":98.81,"close":98.81,"adjusted_close":71.2199,"volume":1388},{"date":"2015-11-18","open":98.4,"high":98.64,"low":98.4,"close":98.52,"adjusted_close":71.0109,"volume":2915},{"date":"2015-11-17","open":98.36,"high":98.46,"low":98.32,"close":98.32,"adjusted_close":70.8668,"volume":651},{"date":"2015-11-16","open":98.14,"high":98.14,"low":98.03,"close":98.03,"adjusted_close":70.6577,"volume":757},{"date":"2015-11-13","open":98.38,"high":98.39,"low":98.13,"close":98.13,"adjusted_close":70.7298,"volume":472},{"date":"2015-11-12","open":98.44,"high":98.44,"low":98.38,"close":98.38,"adjusted_close":70.91,"volume":300},{"date":"2015-11-11","open":98.6,"high":98.67,"low":98.6,"close":98.6,"adjusted_close":70.7911,"volume":1116},{"date":"2015-11-10","open":98.45,"high":98.46,"low":98.38,"close":98.39,"adjusted_close":70.6404,"volume":286},{"date":"2015-11-09","open":98.85,"high":98.85,"low":98.5,"close":98.5,"adjusted_close":70.7193,"volume":7727},{"date":"2015-11-06","open":99.56,"high":99.56,"low":98.75,"close":98.76,"adjusted_close":70.906,"volume":2351},{"date":"2015-11-05","open":99.7,"high":99.78,"low":99.52,"close":99.59,"adjusted_close":71.5019,"volume":2397},{"date":"2015-11-04","open":99.86,"high":100.2,"low":99.78,"close":99.78,"adjusted_close":71.6383,"volume":3046},{"date":"2015-11-03","open":99.42,"high":99.46,"low":99.35,"close":99.46,"adjusted_close":71.4086,"volume":106},{"date":"2015-11-02","open":99.3,"high":99.31,"low":99.18,"close":99.18,"adjusted_close":71.2076,"volume":216},{"date":"2015-10-30","open":99.16,"high":99.33,"low":99.13,"close":99.13,"adjusted_close":71.1717,"volume":934},{"date":"2015-10-29","open":99.34,"high":99.5,"low":99.14,"close":99.14,"adjusted_close":71.1788,"volume":2234},{"date":"2015-10-28","open":99.25,"high":99.45,"low":99.15,"close":99.35,"adjusted_close":71.3296,"volume":365},{"date":"2015-10-27","open":99.68,"high":99.68,"low":99.34,"close":99.34,"adjusted_close":71.3224,"volume":2612},{"date":"2015-10-26","open":99.64,"high":99.64,"low":99.56,"close":99.56,"adjusted_close":71.4804,"volume":60},{"date":"2015-10-23","open":99.44,"high":99.57,"low":99.41,"close":99.41,"adjusted_close":71.3727,"volume":427},{"date":"2015-10-22","open":98.73,"high":99.23,"low":98.73,"close":99.06,"adjusted_close":71.1214,"volume":3083},{"date":"2015-10-21","open":99.18,"high":99.18,"low":98.88,"close":98.88,"adjusted_close":70.9922,"volume":443},{"date":"2015-10-20","open":99.45,"high":99.45,"low":99.35,"close":99.35,"adjusted_close":71.3296,"volume":750},{"date":"2015-10-19","open":99.69,"high":99.79,"low":99.5,"close":99.53,"adjusted_close":71.4588,"volume":1259},{"date":"2015-10-16","open":99.39,"high":99.46,"low":99.18,"close":99.46,"adjusted_close":71.4086,"volume":180},{"date":"2015-10-15","open":98.65,"high":99.02,"low":98.65,"close":98.92,"adjusted_close":71.0209,"volume":65},{"date":"2015-10-14","open":98.81,"high":98.89,"low":98.79,"close":98.83,"adjusted_close":70.6848,"volume":800},{"date":"2015-10-13","open":98.9,"high":98.9,"low":98.73,"close":98.73,"adjusted_close":70.6133,"volume":55},{"date":"2015-10-12","open":99,"high":99,"low":98.98,"close":98.98,"adjusted_close":70.7921,"volume":605},{"date":"2015-10-09","open":98.88,"high":99,"low":98.81,"close":98.89,"adjusted_close":70.7277,"volume":1138},{"date":"2015-10-08","open":98.63,"high":98.63,"low":98.29,"close":98.38,"adjusted_close":70.363,"volume":10069},{"date":"2015-10-07","open":98.9,"high":98.95,"low":98.8,"close":98.8,"adjusted_close":70.6634,"volume":1082},{"date":"2015-10-06","open":98.29,"high":98.33,"low":98.29,"close":98.32,"adjusted_close":70.3201,"volume":752},{"date":"2015-10-05","open":97.79,"high":98.01,"low":97.79,"close":98.01,"adjusted_close":70.0983,"volume":200},{"date":"2015-10-02","open":97.43,"high":97.43,"low":97.32,"close":97.32,"adjusted_close":69.6048,"volume":103},{"date":"2015-10-01","open":97.19,"high":97.2,"low":97.03,"close":97.03,"adjusted_close":69.3974,"volume":123},{"date":"2015-09-30","open":96.36,"high":96.66,"low":96.36,"close":96.66,"adjusted_close":69.1328,"volume":4189},{"date":"2015-09-29","open":96,"high":96.18,"low":95.95,"close":95.95,"adjusted_close":68.625,"volume":430},{"date":"2015-09-28","open":97.28,"high":97.28,"low":96.6,"close":96.6,"adjusted_close":69.0899,"volume":181},{"date":"2015-09-25","open":97.29,"high":97.58,"low":97.29,"close":97.33,"adjusted_close":69.612,"volume":4082},{"date":"2015-09-24","open":97.85,"high":97.85,"low":97.08,"close":97.08,"adjusted_close":69.4332,"volume":798},{"date":"2015-09-23","open":98.15,"high":98.15,"low":97.94,"close":98.02,"adjusted_close":70.1055,"volume":5814},{"date":"2015-09-22","open":98.75,"high":98.75,"low":98.21,"close":98.21,"adjusted_close":70.2414,"volume":105},{"date":"2015-09-21","open":99.35,"high":99.35,"low":99.1,"close":99.12,"adjusted_close":70.8922,"volume":855},{"date":"2015-09-18","open":99.15,"high":99.55,"low":99.15,"close":99.34,"adjusted_close":71.0496,"volume":770},{"date":"2015-09-17","open":98.62,"high":98.65,"low":98.53,"close":98.53,"adjusted_close":70.4702,"volume":408},{"date":"2015-09-16","open":98.28,"high":98.46,"low":98.28,"close":98.41,"adjusted_close":70.3844,"volume":281},{"date":"2015-09-15","open":98.03,"high":98.2,"low":98.01,"close":98.19,"adjusted_close":70.2271,"volume":429},{"date":"2015-09-14","open":98.12,"high":98.12,"low":98.05,"close":98.05,"adjusted_close":70.1269,"volume":715},{"date":"2015-09-11","open":98.08,"high":98.09,"low":97.96,"close":97.96,"adjusted_close":70.0626,"volume":10328},{"date":"2015-09-10","open":97.9,"high":97.9,"low":97.9,"close":97.9,"adjusted_close":70.0197,"volume":0},{"date":"2015-09-09","open":98.16,"high":98.23,"low":98.1,"close":98.1,"adjusted_close":70.1627,"volume":2990},{"date":"2015-09-08","open":98.04,"high":98.04,"low":97.6,"close":97.86,"adjusted_close":69.9911,"volume":821},{"date":"2015-09-07","open":98.1,"high":98.1,"low":97.84,"close":97.84,"adjusted_close":69.9767,"volume":72},{"date":"2015-09-04","open":97.82,"high":97.82,"low":97.82,"close":97.82,"adjusted_close":69.9624,"volume":0},{"date":"2015-09-03","open":97.6,"high":97.7,"low":97.55,"close":97.7,"adjusted_close":69.8766,"volume":100},{"date":"2015-09-02","open":97.81,"high":97.81,"low":97.6,"close":97.6,"adjusted_close":69.8051,"volume":23},{"date":"2015-09-01","open":98,"high":98,"low":97.68,"close":97.68,"adjusted_close":69.8623,"volume":205},{"date":"2015-08-31","open":98.13,"high":98.13,"low":97.76,"close":97.76,"adjusted_close":69.9195,"volume":275},{"date":"2015-08-28","open":98.15,"high":98.29,"low":97.74,"close":97.74,"adjusted_close":69.9052,"volume":1470},{"date":"2015-08-27","open":97.04,"high":97.7,"low":97.04,"close":97.49,"adjusted_close":69.7264,"volume":5662},{"date":"2015-08-26","open":97.15,"high":97.15,"low":96.7,"close":96.81,"adjusted_close":69.0768,"volume":907},{"date":"2015-08-25","open":95.94,"high":97.52,"low":95.94,"close":97.14,"adjusted_close":69.3123,"volume":12230},{"date":"2015-08-24","open":98,"high":98,"low":96.33,"close":96.33,"adjusted_close":68.7343,"volume":32},{"date":"2015-08-21","open":97.9,"high":97.9,"low":97.66,"close":97.66,"adjusted_close":69.6833,"volume":344},{"date":"2015-08-20","open":98.2,"high":98.2,"low":97.87,"close":97.87,"adjusted_close":69.8331,"volume":736},{"date":"2015-08-19","open":98.57,"high":98.57,"low":98.28,"close":98.28,"adjusted_close":70.1257,"volume":1815},{"date":"2015-08-18","open":98.59,"high":98.59,"low":98.4,"close":98.4,"adjusted_close":70.2113,"volume":144},{"date":"2015-08-17","open":98.67,"high":98.67,"low":98.51,"close":98.51,"adjusted_close":70.2898,"volume":1000},{"date":"2015-08-14","open":98.53,"high":98.53,"low":98.53,"close":98.53,"adjusted_close":70.3041,"volume":0},{"date":"2015-08-13","open":98.88,"high":98.92,"low":98.7,"close":98.7,"adjusted_close":70.4254,"volume":811},{"date":"2015-08-12","open":98.6,"high":98.81,"low":98.6,"close":98.68,"adjusted_close":70.4111,"volume":442},{"date":"2015-08-11","open":98.81,"high":98.81,"low":98.69,"close":98.69,"adjusted_close":70.4182,"volume":116},{"date":"2015-08-10","open":98.79,"high":98.79,"low":98.64,"close":98.64,"adjusted_close":70.3825,"volume":103},{"date":"2015-08-07","open":98.83,"high":98.83,"low":98.7,"close":98.71,"adjusted_close":70.4325,"volume":1004},{"date":"2015-08-06","open":99.08,"high":99.18,"low":98.84,"close":98.84,"adjusted_close":70.5253,"volume":1153},{"date":"2015-08-05","open":99.29,"high":99.29,"low":98.93,"close":98.93,"adjusted_close":70.5895,"volume":510}]