[{"date":"2023-01-05","open":24.865,"high":25.105,"low":24.845,"close":25.065,"adjusted_close":25.065,"volume":1405},{"date":"2023-01-04","open":25,"high":25.01,"low":24.88,"close":24.965,"adjusted_close":24.965,"volume":2821},{"date":"2023-01-03","open":25.13,"high":25.165,"low":24.975,"close":25.035,"adjusted_close":25.035,"volume":6547},{"date":"2023-01-02","open":24.635,"high":24.85,"low":24.635,"close":24.785,"adjusted_close":24.785,"volume":11865},{"date":"2022-12-30","open":24.795,"high":24.795,"low":24.63,"close":24.685,"adjusted_close":24.685,"volume":1362},{"date":"2022-12-29","open":24.77,"high":24.835,"low":24.735,"close":24.755,"adjusted_close":24.755,"volume":1561},{"date":"2022-12-28","open":24.69,"high":24.855,"low":24.69,"close":24.795,"adjusted_close":24.795,"volume":591},{"date":"2022-12-27","open":24.73,"high":24.825,"low":24.695,"close":24.78,"adjusted_close":24.78,"volume":1940},{"date":"2022-12-23","open":24.84,"high":24.95,"low":24.815,"close":24.85,"adjusted_close":24.85,"volume":1157},{"date":"2022-12-22","open":24.915,"high":24.995,"low":24.875,"close":24.94,"adjusted_close":24.94,"volume":2804},{"date":"2022-12-21","open":24.93,"high":25,"low":24.845,"close":24.995,"adjusted_close":24.995,"volume":8216},{"date":"2022-12-20","open":24.88,"high":24.96,"low":24.81,"close":24.83,"adjusted_close":24.83,"volume":3546},{"date":"2022-12-19","open":24.915,"high":24.93,"low":24.775,"close":24.88,"adjusted_close":24.88,"volume":1404},{"date":"2022-12-16","open":24.72,"high":24.88,"low":24.72,"close":24.87,"adjusted_close":24.87,"volume":1635},{"date":"2022-12-15","open":24.97,"high":25.02,"low":24.78,"close":24.82,"adjusted_close":24.82,"volume":1482},{"date":"2022-12-14","open":24.925,"high":24.995,"low":24.88,"close":24.97,"adjusted_close":24.97,"volume":4278},{"date":"2022-12-13","open":25.14,"high":25.17,"low":24.99,"close":24.99,"adjusted_close":24.99,"volume":1688},{"date":"2022-12-12","open":25.02,"high":25.09,"low":24.975,"close":25.085,"adjusted_close":25.085,"volume":1811},{"date":"2022-12-09","open":25.08,"high":25.175,"low":25.045,"close":25.105,"adjusted_close":25.105,"volume":236},{"date":"2022-12-08","open":25.165,"high":25.305,"low":25.15,"close":25.15,"adjusted_close":25.15,"volume":1180},{"date":"2022-12-07","open":25.205,"high":25.25,"low":25.075,"close":25.25,"adjusted_close":25.25,"volume":1010},{"date":"2022-12-06","open":25.115,"high":25.165,"low":25.08,"close":25.08,"adjusted_close":25.08,"volume":1062},{"date":"2022-12-05","open":25.1,"high":25.19,"low":25.045,"close":25.045,"adjusted_close":25.045,"volume":8504},{"date":"2022-12-02","open":25.145,"high":25.335,"low":25.135,"close":25.25,"adjusted_close":25.25,"volume":1158},{"date":"2022-12-01","open":25.435,"high":25.435,"low":25.17,"close":25.25,"adjusted_close":25.25,"volume":1564},{"date":"2022-11-30","open":25.375,"high":25.49,"low":25.285,"close":25.475,"adjusted_close":25.475,"volume":3997},{"date":"2022-11-29","open":25.435,"high":25.485,"low":25.315,"close":25.43,"adjusted_close":25.43,"volume":2207},{"date":"2022-11-28","open":25.31,"high":25.32,"low":25.115,"close":25.32,"adjusted_close":25.32,"volume":1630},{"date":"2022-11-25","open":25.215,"high":25.395,"low":25.215,"close":25.315,"adjusted_close":25.315,"volume":943},{"date":"2022-11-24","open":25.205,"high":25.38,"low":25.205,"close":25.315,"adjusted_close":25.315,"volume":1230},{"date":"2022-11-23","open":25.37,"high":25.45,"low":25.28,"close":25.32,"adjusted_close":25.32,"volume":1354},{"date":"2022-11-22","open":25.42,"high":25.615,"low":25.42,"close":25.51,"adjusted_close":25.51,"volume":2464},{"date":"2022-11-21","open":25.395,"high":25.64,"low":25.395,"close":25.525,"adjusted_close":25.525,"volume":3178},{"date":"2022-11-18","open":25.11,"high":25.275,"low":25.11,"close":25.21,"adjusted_close":25.21,"volume":1176},{"date":"2022-11-17","open":25.18,"high":25.345,"low":25.18,"close":25.295,"adjusted_close":25.295,"volume":1289},{"date":"2022-11-16","open":25.11,"high":25.275,"low":25.105,"close":25.175,"adjusted_close":25.175,"volume":1583},{"date":"2022-11-15","open":25.165,"high":25.215,"low":25.0448,"close":25.215,"adjusted_close":25.215,"volume":23565},{"date":"2022-11-14","open":25.445,"high":25.48,"low":25.245,"close":25.245,"adjusted_close":25.245,"volume":2057},{"date":"2022-11-11","open":25.555,"high":25.59,"low":25.385,"close":25.385,"adjusted_close":25.385,"volume":1222},{"date":"2022-11-10","open":25.865,"high":26.065,"low":25.6242,"close":25.725,"adjusted_close":25.725,"volume":984},{"date":"2022-11-09","open":25.705,"high":25.83,"low":25.685,"close":25.785,"adjusted_close":25.785,"volume":1532},{"date":"2022-11-08","open":25.875,"high":25.94,"low":25.755,"close":25.755,"adjusted_close":25.755,"volume":2587},{"date":"2022-11-07","open":25.875,"high":25.995,"low":25.82,"close":25.82,"adjusted_close":25.82,"volume":1539},{"date":"2022-11-04","open":26.24,"high":26.32,"low":26.035,"close":26.035,"adjusted_close":26.035,"volume":5349},{"date":"2022-11-03","open":26.23,"high":26.355,"low":26.175,"close":26.31,"adjusted_close":26.31,"volume":982},{"date":"2022-11-02","open":26.13,"high":26.195,"low":26.025,"close":26.19,"adjusted_close":26.19,"volume":3038},{"date":"2022-11-01","open":25.86,"high":26.11,"low":25.86,"close":26.11,"adjusted_close":26.11,"volume":3581},{"date":"2022-10-31","open":25.96,"high":25.995,"low":25.825,"close":25.92,"adjusted_close":25.92,"volume":1341},{"date":"2022-10-28","open":25.77,"high":25.95,"low":25.77,"close":25.905,"adjusted_close":25.905,"volume":1463},{"date":"2022-10-27","open":25.55,"high":25.83,"low":25.55,"close":25.8,"adjusted_close":25.8,"volume":1554},{"date":"2022-10-26","open":25.685,"high":25.71,"low":25.565,"close":25.61,"adjusted_close":25.61,"volume":1030},{"date":"2022-10-25","open":25.92,"high":26.015,"low":25.825,"close":25.825,"adjusted_close":25.825,"volume":1509},{"date":"2022-10-24","open":25.96,"high":26.055,"low":25.82,"close":25.89,"adjusted_close":25.89,"volume":1861},{"date":"2022-10-21","open":25.955,"high":26.125,"low":25.955,"close":26.055,"adjusted_close":26.055,"volume":2236},{"date":"2022-10-20","open":26.11,"high":26.16,"low":25.89,"close":26.005,"adjusted_close":26.005,"volume":1288},{"date":"2022-10-19","open":26.115,"high":26.175,"low":26.05,"close":26.105,"adjusted_close":26.105,"volume":1632},{"date":"2022-10-18","open":26.1,"high":26.135,"low":25.9,"close":26.045,"adjusted_close":26.045,"volume":15895},{"date":"2022-10-17","open":26.25,"high":26.31,"low":26.075,"close":26.075,"adjusted_close":26.075,"volume":2241},{"date":"2022-10-14","open":26.23,"high":26.425,"low":26.06,"close":26.1,"adjusted_close":26.1,"volume":2938},{"date":"2022-10-13","open":26.315,"high":26.45,"low":26.18,"close":26.18,"adjusted_close":26.18,"volume":1242},{"date":"2022-10-12","open":26.365,"high":26.375,"low":26.265,"close":26.325,"adjusted_close":26.325,"volume":1310},{"date":"2022-10-11","open":26.41,"high":26.41,"low":26.255,"close":26.375,"adjusted_close":26.375,"volume":2045},{"date":"2022-10-10","open":26.34,"high":26.455,"low":26.255,"close":26.325,"adjusted_close":26.325,"volume":2079},{"date":"2022-10-07","open":26.275,"high":26.275,"low":26.125,"close":26.165,"adjusted_close":26.165,"volume":1146},{"date":"2022-10-06","open":25.99,"high":26.21,"low":25.99,"close":26.165,"adjusted_close":26.165,"volume":44790},{"date":"2022-10-05","open":25.875,"high":26.11,"low":25.875,"close":26.075,"adjusted_close":26.075,"volume":4039},{"date":"2022-10-04","open":26.205,"high":26.26,"low":25.98,"close":25.98,"adjusted_close":25.98,"volume":4302},{"date":"2022-10-03","open":26.09,"high":26.425,"low":26.08,"close":26.28,"adjusted_close":26.28,"volume":1887},{"date":"2022-09-30","open":26.115,"high":26.415,"low":26.085,"close":26.18,"adjusted_close":26.18,"volume":948},{"date":"2022-09-29","open":26.46,"high":26.57,"low":26.16,"close":26.16,"adjusted_close":26.16,"volume":2637},{"date":"2022-09-28","open":26.7,"high":26.835,"low":26.455,"close":26.59,"adjusted_close":26.59,"volume":10765},{"date":"2022-09-27","open":26.47,"high":26.73,"low":26.47,"close":26.66,"adjusted_close":26.66,"volume":10970},{"date":"2022-09-26","open":26.5,"high":26.68,"low":26.435,"close":26.585,"adjusted_close":26.585,"volume":1887},{"date":"2022-09-23","open":26.56,"high":26.585,"low":26.365,"close":26.5,"adjusted_close":26.5,"volume":1039},{"date":"2022-09-22","open":26.4,"high":26.4,"low":26.275,"close":26.365,"adjusted_close":26.365,"volume":1284},{"date":"2022-09-21","open":26.18,"high":26.365,"low":26.16,"close":26.365,"adjusted_close":26.365,"volume":2010},{"date":"2022-09-20","open":25.995,"high":25.995,"low":25.995,"close":25.995,"adjusted_close":25.995,"volume":994},{"date":"2022-09-19","open":25.995,"high":25.995,"low":25.995,"close":25.995,"adjusted_close":25.995,"volume":2204},{"date":"2022-09-16","open":25.995,"high":25.995,"low":25.995,"close":25.995,"adjusted_close":25.995,"volume":1353},{"date":"2022-09-15","open":25.995,"high":25.995,"low":25.995,"close":25.995,"adjusted_close":25.995,"volume":998},{"date":"2022-09-14","open":25.995,"high":25.995,"low":25.995,"close":25.995,"adjusted_close":25.995,"volume":690},{"date":"2022-09-13","open":25.995,"high":25.995,"low":25.995,"close":25.995,"adjusted_close":25.995,"volume":2524},{"date":"2022-09-12","open":25.885,"high":26.035,"low":25.81,"close":25.995,"adjusted_close":25.995,"volume":2576},{"date":"2022-09-09","open":26.15,"high":26.245,"low":26.01,"close":26.225,"adjusted_close":26.225,"volume":1377},{"date":"2022-09-08","open":26.25,"high":26.475,"low":26.245,"close":26.38,"adjusted_close":26.38,"volume":30362},{"date":"2022-09-07","open":26.42,"high":26.49,"low":26.32,"close":26.38,"adjusted_close":26.38,"volume":4455},{"date":"2022-09-06","open":26.23,"high":26.45,"low":26.23,"close":26.41,"adjusted_close":26.41,"volume":1541},{"date":"2022-09-05","open":26.51,"high":26.51,"low":26.265,"close":26.42,"adjusted_close":26.42,"volume":1700},{"date":"2022-09-02","open":26.125,"high":26.235,"low":26.115,"close":26.195,"adjusted_close":26.195,"volume":1569},{"date":"2022-09-01","open":25.98,"high":26.3,"low":25.98,"close":26.235,"adjusted_close":26.235,"volume":1621},{"date":"2022-08-31","open":26.185,"high":26.23,"low":25.995,"close":25.995,"adjusted_close":25.995,"volume":1094},{"date":"2022-08-30","open":26.075,"high":26.31,"low":26.075,"close":26.135,"adjusted_close":26.135,"volume":4849},{"date":"2022-08-29","open":26.105,"high":26.445,"low":26.105,"close":26.235,"adjusted_close":26.235,"volume":1092},{"date":"2022-08-26","open":26.435,"high":26.435,"low":26.08,"close":26.26,"adjusted_close":26.26,"volume":10922},{"date":"2022-08-25","open":26.34,"high":26.5,"low":26.34,"close":26.46,"adjusted_close":26.46,"volume":69854},{"date":"2022-08-24","open":26.49,"high":26.62,"low":26.425,"close":26.425,"adjusted_close":26.425,"volume":1083},{"date":"2022-08-23","open":26.32,"high":26.455,"low":26.28,"close":26.375,"adjusted_close":26.375,"volume":3057},{"date":"2022-08-22","open":26.255,"high":26.255,"low":26.035,"close":26.215,"adjusted_close":26.215,"volume":1309},{"date":"2022-08-19","open":26.22,"high":26.22,"low":26.035,"close":26.105,"adjusted_close":26.105,"volume":4988},{"date":"2022-08-18","open":25.93,"high":26.05,"low":25.895,"close":25.99,"adjusted_close":25.99,"volume":1192},{"date":"2022-08-17","open":25.99,"high":26.005,"low":25.855,"close":25.885,"adjusted_close":25.885,"volume":703},{"date":"2022-08-16","open":26.1,"high":26.23,"low":26,"close":26.015,"adjusted_close":26.015,"volume":2198},{"date":"2022-08-12","open":25.65,"high":25.885,"low":25.65,"close":25.885,"adjusted_close":25.885,"volume":928},{"date":"2022-08-11","open":25.78,"high":25.91,"low":25.695,"close":25.695,"adjusted_close":25.695,"volume":1041},{"date":"2022-08-10","open":25.615,"high":25.98,"low":25.58,"close":25.74,"adjusted_close":25.74,"volume":4867},{"date":"2022-08-09","open":25.99,"high":25.99,"low":25.755,"close":25.755,"adjusted_close":25.755,"volume":825},{"date":"2022-08-08","open":25.84,"high":25.99,"low":25.805,"close":25.92,"adjusted_close":25.92,"volume":2008},{"date":"2022-08-05","open":25.785,"high":25.905,"low":25.755,"close":25.845,"adjusted_close":25.845,"volume":4533},{"date":"2022-08-04","open":25.905,"high":26.095,"low":25.825,"close":25.825,"adjusted_close":25.825,"volume":3827},{"date":"2022-08-03","open":25.74,"high":25.885,"low":25.64,"close":25.885,"adjusted_close":25.885,"volume":1002},{"date":"2022-08-02","open":25.6,"high":25.73,"low":25.6,"close":25.665,"adjusted_close":25.665,"volume":5884},{"date":"2022-08-01","open":25.865,"high":26.095,"low":25.865,"close":25.935,"adjusted_close":25.935,"volume":3924},{"date":"2022-07-29","open":25.8,"high":26.09,"low":25.8,"close":26.08,"adjusted_close":26.08,"volume":4800},{"date":"2022-07-28","open":26.03,"high":26.26,"low":25.905,"close":26.095,"adjusted_close":26.095,"volume":904},{"date":"2022-07-27","open":25.855,"high":26.02,"low":25.82,"close":26.02,"adjusted_close":26.02,"volume":1657},{"date":"2022-07-26","open":25.775,"high":26.02,"low":25.775,"close":25.99,"adjusted_close":25.99,"volume":810},{"date":"2022-07-25","open":25.81,"high":26.03,"low":25.65,"close":25.82,"adjusted_close":25.82,"volume":3972},{"date":"2022-07-22","open":25.79,"high":26,"low":25.715,"close":25.885,"adjusted_close":25.885,"volume":29001},{"date":"2022-07-21","open":25.62,"high":25.785,"low":25.54,"close":25.775,"adjusted_close":25.775,"volume":4492},{"date":"2022-07-20","open":25.495,"high":25.765,"low":25.495,"close":25.76,"adjusted_close":25.76,"volume":1596},{"date":"2022-07-19","open":25.545,"high":25.65,"low":25.345,"close":25.575,"adjusted_close":25.575,"volume":41819},{"date":"2022-07-18","open":25.915,"high":25.915,"low":25.72,"close":25.72,"adjusted_close":25.72,"volume":1408},{"date":"2022-07-15","open":26.01,"high":26.07,"low":25.81,"close":25.94,"adjusted_close":25.94,"volume":19153},{"date":"2022-07-14","open":26.14,"high":26.19,"low":25.98,"close":26.045,"adjusted_close":26.045,"volume":4326},{"date":"2022-07-13","open":26.005,"high":26.035,"low":25.79,"close":25.865,"adjusted_close":25.865,"volume":499},{"date":"2022-07-12","open":26.23,"high":26.23,"low":25.965,"close":25.965,"adjusted_close":25.965,"volume":833},{"date":"2022-07-11","open":25.86,"high":26.08,"low":25.86,"close":26.08,"adjusted_close":26.08,"volume":1290},{"date":"2022-07-08","open":26.085,"high":26.09,"low":25.775,"close":25.815,"adjusted_close":25.815,"volume":920},{"date":"2022-07-07","open":25.89,"high":25.99,"low":25.695,"close":25.99,"adjusted_close":25.99,"volume":19435},{"date":"2022-07-06","open":25.625,"high":25.89,"low":25.625,"close":25.83,"adjusted_close":25.83,"volume":1968},{"date":"2022-07-05","open":25.335,"high":25.68,"low":25.335,"close":25.68,"adjusted_close":25.68,"volume":2036},{"date":"2022-07-04","open":25.315,"high":25.32,"low":25.17,"close":25.225,"adjusted_close":25.225,"volume":2515},{"date":"2022-07-01","open":25.05,"high":25.38,"low":25.05,"close":25.35,"adjusted_close":25.35,"volume":943},{"date":"2022-06-30","open":24.925,"high":25.145,"low":24.925,"close":25.01,"adjusted_close":25.01,"volume":1705},{"date":"2022-06-29","open":24.895,"high":25.045,"low":24.8,"close":25.005,"adjusted_close":25.005,"volume":1957},{"date":"2022-06-28","open":24.8,"high":25.025,"low":24.78,"close":24.89,"adjusted_close":24.89,"volume":4341},{"date":"2022-06-27","open":24.935,"high":24.955,"low":24.835,"close":24.835,"adjusted_close":24.835,"volume":2798},{"date":"2022-06-24","open":24.97,"high":25.12,"low":24.92,"close":24.985,"adjusted_close":24.985,"volume":1292},{"date":"2022-06-23","open":24.92,"high":25.075,"low":24.785,"close":25.035,"adjusted_close":25.035,"volume":1369},{"date":"2022-06-22","open":24.81,"high":25.09,"low":24.81,"close":24.82,"adjusted_close":24.82,"volume":1571},{"date":"2022-06-21","open":24.7,"high":24.89,"low":24.695,"close":24.855,"adjusted_close":24.855,"volume":4812},{"date":"2022-06-20","open":24.69,"high":24.945,"low":24.69,"close":24.835,"adjusted_close":24.835,"volume":2991},{"date":"2022-06-17","open":24.955,"high":25.005,"low":24.715,"close":25.005,"adjusted_close":25.005,"volume":24439},{"date":"2022-06-16","open":25.015,"high":25.51,"low":24.85,"close":24.85,"adjusted_close":24.85,"volume":2881},{"date":"2022-06-15","open":24.72,"high":25.235,"low":24.72,"close":25.105,"adjusted_close":25.105,"volume":1816},{"date":"2022-06-14","open":24.79,"high":25.095,"low":24.79,"close":24.925,"adjusted_close":24.925,"volume":2508},{"date":"2022-06-13","open":24.98,"high":25.015,"low":24.765,"close":24.8,"adjusted_close":24.8,"volume":14279},{"date":"2022-06-10","open":24.855,"high":24.985,"low":24.855,"close":24.965,"adjusted_close":24.965,"volume":2596},{"date":"2022-06-09","open":24.74,"high":24.95,"low":24.525,"close":24.91,"adjusted_close":24.91,"volume":8272},{"date":"2022-06-08","open":24.89,"high":25.06,"low":24.71,"close":24.765,"adjusted_close":24.765,"volume":4963},{"date":"2022-06-07","open":24.845,"high":24.965,"low":24.845,"close":24.965,"adjusted_close":24.965,"volume":11116},{"date":"2022-06-06","open":24.95,"high":25,"low":24.875,"close":24.89,"adjusted_close":24.89,"volume":13971},{"date":"2022-06-03","open":24.895,"high":24.96,"low":24.895,"close":24.925,"adjusted_close":24.925,"volume":240},{"date":"2022-06-02","open":24.915,"high":25.025,"low":24.89,"close":24.89,"adjusted_close":24.89,"volume":1709},{"date":"2022-06-01","open":24.955,"high":25.035,"low":24.835,"close":24.975,"adjusted_close":24.975,"volume":2207},{"date":"2022-05-31","open":24.86,"high":25.01,"low":24.84,"close":24.89,"adjusted_close":24.89,"volume":8886},{"date":"2022-05-30","open":24.72,"high":24.97,"low":24.72,"close":24.825,"adjusted_close":24.825,"volume":1712},{"date":"2022-05-27","open":24.845,"high":25.12,"low":24.765,"close":25.015,"adjusted_close":25.015,"volume":986},{"date":"2022-05-26","open":24.965,"high":25.075,"low":24.89,"close":24.94,"adjusted_close":24.94,"volume":1534},{"date":"2022-05-25","open":24.935,"high":25.105,"low":24.935,"close":25.005,"adjusted_close":25.005,"volume":1425},{"date":"2022-05-24","open":24.64,"high":24.88,"low":24.635,"close":24.83,"adjusted_close":24.83,"volume":2270},{"date":"2022-05-23","open":25.045,"high":25.215,"low":24.84,"close":24.945,"adjusted_close":24.945,"volume":6314},{"date":"2022-05-20","open":24.96,"high":25.2,"low":24.96,"close":25.155,"adjusted_close":25.155,"volume":28596},{"date":"2022-05-19","open":25.165,"high":25.42,"low":25.035,"close":25.035,"adjusted_close":25.035,"volume":770},{"date":"2022-05-18","open":25.13,"high":25.295,"low":25.13,"close":25.295,"adjusted_close":25.295,"volume":2045},{"date":"2022-05-17","open":25.56,"high":25.56,"low":25.095,"close":25.2,"adjusted_close":25.2,"volume":3754},{"date":"2022-05-16","open":25.435,"high":25.615,"low":25.425,"close":25.515,"adjusted_close":25.515,"volume":4446},{"date":"2022-05-13","open":25.54,"high":25.65,"low":25.52,"close":25.555,"adjusted_close":25.555,"volume":7372},{"date":"2022-05-12","open":25.45,"high":25.615,"low":25.355,"close":25.52,"adjusted_close":25.52,"volume":2291},{"date":"2022-05-11","open":25.25,"high":25.25,"low":25.05,"close":25.19,"adjusted_close":25.19,"volume":16348},{"date":"2022-05-10","open":24.925,"high":25.195,"low":24.925,"close":25.195,"adjusted_close":25.195,"volume":8083},{"date":"2022-05-09","open":25.1,"high":25.28,"low":24.94,"close":25.1,"adjusted_close":25.1,"volume":3675},{"date":"2022-05-06","open":25.21,"high":25.41,"low":24.945,"close":25.065,"adjusted_close":25.065,"volume":5574},{"date":"2022-05-05","open":25.165,"high":25.445,"low":25.165,"close":25.205,"adjusted_close":25.205,"volume":16717},{"date":"2022-05-04","open":25.155,"high":25.37,"low":25.115,"close":25.24,"adjusted_close":25.24,"volume":12442},{"date":"2022-05-03","open":25.11,"high":25.2,"low":24.905,"close":25.11,"adjusted_close":25.11,"volume":11729},{"date":"2022-05-02","open":25.05,"high":25.21,"low":25.05,"close":25.16,"adjusted_close":25.16,"volume":2480},{"date":"2022-04-29","open":25.38,"high":25.38,"low":25.08,"close":25.145,"adjusted_close":25.145,"volume":21369},{"date":"2022-04-28","open":25.395,"high":25.42,"low":25.26,"close":25.285,"adjusted_close":25.285,"volume":1457},{"date":"2022-04-27","open":24.99,"high":25.355,"low":24.99,"close":25.305,"adjusted_close":25.305,"volume":2612},{"date":"2022-04-26","open":24.965,"high":25.09,"low":24.92,"close":25,"adjusted_close":25,"volume":20519},{"date":"2022-04-25","open":24.985,"high":24.985,"low":24.755,"close":24.845,"adjusted_close":24.845,"volume":1545},{"date":"2022-04-22","open":24.64,"high":24.77,"low":24.575,"close":24.77,"adjusted_close":24.77,"volume":7232},{"date":"2022-04-21","open":24.46,"high":24.69,"low":24.46,"close":24.65,"adjusted_close":24.65,"volume":28029},{"date":"2022-04-20","open":24.7,"high":24.805,"low":24.615,"close":24.625,"adjusted_close":24.625,"volume":2914},{"date":"2022-04-19","open":24.715,"high":24.975,"low":24.715,"close":24.745,"adjusted_close":24.745,"volume":23955},{"date":"2022-04-14","open":24.67,"high":24.9,"low":24.64,"close":24.84,"adjusted_close":24.84,"volume":1817},{"date":"2022-04-13","open":24.755,"high":24.985,"low":24.755,"close":24.865,"adjusted_close":24.865,"volume":14656},{"date":"2022-04-12","open":24.685,"high":24.79,"low":24.685,"close":24.79,"adjusted_close":24.79,"volume":1619},{"date":"2022-04-11","open":24.78,"high":24.8,"low":24.64,"close":24.735,"adjusted_close":24.735,"volume":5253},{"date":"2022-04-08","open":25.04,"high":25.04,"low":24.82,"close":24.835,"adjusted_close":24.835,"volume":4314},{"date":"2022-04-07","open":24.95,"high":24.95,"low":24.755,"close":24.795,"adjusted_close":24.795,"volume":6677},{"date":"2022-04-06","open":24.99,"high":24.99,"low":24.65,"close":24.73,"adjusted_close":24.73,"volume":12789},{"date":"2022-04-05","open":24.925,"high":24.925,"low":24.71,"close":24.835,"adjusted_close":24.835,"volume":14797},{"date":"2022-04-04","open":24.475,"high":24.81,"low":24.475,"close":24.73,"adjusted_close":24.73,"volume":35753},{"date":"2022-04-01","open":24.635,"high":24.635,"low":24.21,"close":24.57,"adjusted_close":24.57,"volume":6487},{"date":"2022-03-31","open":24.565,"high":24.565,"low":24.23,"close":24.42,"adjusted_close":24.42,"volume":8518},{"date":"2022-03-30","open":24.57,"high":24.57,"low":24.26,"close":24.355,"adjusted_close":24.355,"volume":9578},{"date":"2022-03-29","open":24.68,"high":24.68,"low":24.3,"close":24.495,"adjusted_close":24.495,"volume":21968},{"date":"2022-03-28","open":24.53,"high":24.725,"low":24.45,"close":24.65,"adjusted_close":24.65,"volume":26797},{"date":"2022-03-25","open":24.385,"high":24.505,"low":24.365,"close":24.455,"adjusted_close":24.455,"volume":5238},{"date":"2022-03-24","open":24.8,"high":24.8,"low":24.365,"close":24.435,"adjusted_close":24.435,"volume":4051},{"date":"2022-03-23","open":24.53,"high":24.585,"low":24.255,"close":24.45,"adjusted_close":24.45,"volume":2047},{"date":"2022-03-22","open":24.535,"high":24.535,"low":24.18,"close":24.32,"adjusted_close":24.32,"volume":8328},{"date":"2022-03-21","open":24.49,"high":24.62,"low":24.36,"close":24.45,"adjusted_close":24.45,"volume":4918},{"date":"2022-03-18","open":24.605,"high":24.63,"low":24.47,"close":24.485,"adjusted_close":24.485,"volume":5052},{"date":"2022-03-17","open":24.755,"high":24.775,"low":24.45,"close":24.465,"adjusted_close":24.465,"volume":5350},{"date":"2022-03-16","open":24.65,"high":24.655,"low":24.31,"close":24.555,"adjusted_close":24.555,"volume":2357},{"date":"2022-03-15","open":24.6,"high":24.6,"low":24.02,"close":24.5,"adjusted_close":24.5,"volume":2488},{"date":"2022-03-14","open":24.265,"high":24.535,"low":24.155,"close":24.3,"adjusted_close":24.3,"volume":2915},{"date":"2022-03-11","open":24.325,"high":24.555,"low":24.185,"close":24.485,"adjusted_close":24.485,"volume":10404},{"date":"2022-03-10","open":24.42,"high":24.455,"low":24.055,"close":24.405,"adjusted_close":24.405,"volume":1745},{"date":"2022-03-09","open":24.8,"high":24.8,"low":24.17,"close":24.17,"adjusted_close":24.17,"volume":4250},{"date":"2022-03-08","open":24.08,"high":24.51,"low":24.08,"close":24.38,"adjusted_close":24.38,"volume":3613},{"date":"2022-03-07","open":24.18,"high":24.545,"low":24.1,"close":24.395,"adjusted_close":24.395,"volume":10371},{"date":"2022-03-04","open":24.31,"high":24.8,"low":24.135,"close":24.495,"adjusted_close":24.495,"volume":1783},{"date":"2022-03-03","open":24.61,"high":24.61,"low":24.28,"close":24.41,"adjusted_close":24.41,"volume":1242},{"date":"2022-03-02","open":24.31,"high":24.675,"low":24.05,"close":24.295,"adjusted_close":24.295,"volume":2365},{"date":"2022-03-01","open":24.06,"high":24.6,"low":24.06,"close":24.29,"adjusted_close":24.29,"volume":9395},{"date":"2022-02-28","open":24.735,"high":24.895,"low":24.18,"close":24.32,"adjusted_close":24.32,"volume":3209},{"date":"2022-02-25","open":24.175,"high":25.095,"low":24.175,"close":24.805,"adjusted_close":24.805,"volume":3519},{"date":"2022-02-24","open":24.515,"high":24.605,"low":24.18,"close":24.52,"adjusted_close":24.52,"volume":12086},{"date":"2022-02-23","open":24.97,"high":24.97,"low":24.715,"close":24.805,"adjusted_close":24.805,"volume":20976},{"date":"2022-02-22","open":25.09,"high":25.09,"low":24.815,"close":24.89,"adjusted_close":24.89,"volume":9765},{"date":"2022-02-21","open":24.87,"high":25,"low":24.86,"close":24.925,"adjusted_close":24.925,"volume":4305},{"date":"2022-02-18","open":24.885,"high":25.02,"low":24.885,"close":25.015,"adjusted_close":25.015,"volume":2324},{"date":"2022-02-17","open":24.895,"high":24.995,"low":24.895,"close":24.925,"adjusted_close":24.925,"volume":2472},{"date":"2022-02-16","open":24.855,"high":25.03,"low":24.855,"close":24.96,"adjusted_close":24.96,"volume":3190},{"date":"2022-02-15","open":24.945,"high":25.03,"low":24.915,"close":24.93,"adjusted_close":24.93,"volume":5452},{"date":"2022-02-14","open":25,"high":25.045,"low":24.815,"close":25.045,"adjusted_close":25.045,"volume":8641},{"date":"2022-02-11","open":24.835,"high":24.925,"low":24.835,"close":24.87,"adjusted_close":24.87,"volume":3086},{"date":"2022-02-10","open":24.905,"high":25.015,"low":24.765,"close":24.765,"adjusted_close":24.765,"volume":3541},{"date":"2022-02-09","open":24.855,"high":24.945,"low":24.855,"close":24.9,"adjusted_close":24.9,"volume":9376},{"date":"2022-02-08","open":24.965,"high":24.965,"low":24.885,"close":24.905,"adjusted_close":24.905,"volume":3269},{"date":"2022-02-07","open":24.895,"high":24.935,"low":24.805,"close":24.89,"adjusted_close":24.89,"volume":38671},{"date":"2022-02-04","open":24.85,"high":24.91,"low":24.78,"close":24.795,"adjusted_close":24.795,"volume":2368},{"date":"2022-02-03","open":25.175,"high":25.32,"low":24.935,"close":24.935,"adjusted_close":24.935,"volume":8858},{"date":"2022-02-02","open":25.205,"high":25.29,"low":25.185,"close":25.25,"adjusted_close":25.25,"volume":4923},{"date":"2022-02-01","open":25.185,"high":25.32,"low":25.185,"close":25.32,"adjusted_close":25.32,"volume":5637},{"date":"2022-01-31","open":25.73,"high":25.79,"low":25.685,"close":25.685,"adjusted_close":25.3513,"volume":1955},{"date":"2022-01-28","open":25.8,"high":25.86,"low":25.78,"close":25.78,"adjusted_close":25.4451,"volume":1779},{"date":"2022-01-27","open":25.645,"high":25.905,"low":25.645,"close":25.85,"adjusted_close":25.5142,"volume":22546},{"date":"2022-01-26","open":25.45,"high":25.62,"low":25.42,"close":25.56,"adjusted_close":25.2279,"volume":4541},{"date":"2022-01-25","open":25.42,"high":25.525,"low":25.415,"close":25.495,"adjusted_close":25.1638,"volume":3586},{"date":"2022-01-24","open":25.4,"high":25.545,"low":25.365,"close":25.4,"adjusted_close":25.07,"volume":21940},{"date":"2022-01-21","open":25.36,"high":25.465,"low":25.36,"close":25.43,"adjusted_close":25.0996,"volume":3893},{"date":"2022-01-20","open":25.285,"high":25.415,"low":25.285,"close":25.41,"adjusted_close":25.0799,"volume":2599},{"date":"2022-01-19","open":25.29,"high":25.415,"low":25.29,"close":25.355,"adjusted_close":25.0256,"volume":2412},{"date":"2022-01-18","open":25.19,"high":25.335,"low":25.19,"close":25.335,"adjusted_close":25.0058,"volume":1621},{"date":"2022-01-17","open":25.25,"high":25.29,"low":25.195,"close":25.24,"adjusted_close":24.9121,"volume":4876},{"date":"2022-01-14","open":25.165,"high":25.27,"low":25.14,"close":25.26,"adjusted_close":24.9318,"volume":24077},{"date":"2022-01-13","open":25.145,"high":25.205,"low":25.145,"close":25.195,"adjusted_close":24.8677,"volume":8912},{"date":"2022-01-12","open":25.435,"high":25.44,"low":25.305,"close":25.305,"adjusted_close":24.9762,"volume":1638},{"date":"2022-01-11","open":25.445,"high":25.535,"low":25.425,"close":25.435,"adjusted_close":25.1045,"volume":23068},{"date":"2022-01-10","open":25.565,"high":25.565,"low":25.46,"close":25.465,"adjusted_close":25.1342,"volume":4927},{"date":"2022-01-07","open":25.51,"high":25.655,"low":25.465,"close":25.465,"adjusted_close":25.1342,"volume":3444},{"date":"2022-01-06","open":25.59,"high":25.59,"low":25.47,"close":25.545,"adjusted_close":25.2131,"volume":7711},{"date":"2022-01-05","open":25.64,"high":25.74,"low":25.54,"close":25.59,"adjusted_close":25.2575,"volume":9548},{"date":"2022-01-04","open":25.615,"high":25.76,"low":25.615,"close":25.68,"adjusted_close":25.3464,"volume":5582},{"date":"2022-01-03","open":25.555,"high":25.685,"low":25.55,"close":25.685,"adjusted_close":25.3513,"volume":3514},{"date":"2021-12-30","open":25.57,"high":25.695,"low":25.57,"close":25.66,"adjusted_close":25.3266,"volume":3633},{"date":"2021-12-29","open":25.635,"high":25.765,"low":25.605,"close":25.615,"adjusted_close":25.2822,"volume":3609},{"date":"2021-12-28","open":25.62,"high":25.65,"low":25.585,"close":25.635,"adjusted_close":25.3019,"volume":2802},{"date":"2021-12-27","open":25.55,"high":25.68,"low":25.55,"close":25.6,"adjusted_close":25.2674,"volume":3468},{"date":"2021-12-23","open":25.515,"high":25.685,"low":25.515,"close":25.625,"adjusted_close":25.2921,"volume":2518},{"date":"2021-12-22","open":25.62,"high":25.7,"low":25.515,"close":25.545,"adjusted_close":25.2131,"volume":6136},{"date":"2021-12-21","open":25.62,"high":25.705,"low":25.62,"close":25.685,"adjusted_close":25.3513,"volume":3816},{"date":"2021-12-20","open":25.77,"high":25.77,"low":25.585,"close":25.585,"adjusted_close":25.2526,"volume":11469},{"date":"2021-12-17","open":25.71,"high":25.71,"low":25.59,"close":25.71,"adjusted_close":25.376,"volume":60404},{"date":"2021-12-16","open":25.74,"high":25.74,"low":25.6,"close":25.72,"adjusted_close":25.3858,"volume":2343},{"date":"2021-12-15","open":25.715,"high":25.82,"low":25.715,"close":25.75,"adjusted_close":25.4155,"volume":3786},{"date":"2021-12-14","open":25.74,"high":25.76,"low":25.635,"close":25.76,"adjusted_close":25.4253,"volume":2686},{"date":"2021-12-13","open":25.675,"high":25.805,"low":25.675,"close":25.725,"adjusted_close":25.3908,"volume":3797},{"date":"2021-12-10","open":25.765,"high":25.765,"low":25.675,"close":25.675,"adjusted_close":25.3414,"volume":4591},{"date":"2021-12-09","open":25.66,"high":25.78,"low":25.65,"close":25.74,"adjusted_close":25.4056,"volume":1801},{"date":"2021-12-08","open":25.73,"high":25.815,"low":25.59,"close":25.635,"adjusted_close":25.3019,"volume":1587},{"date":"2021-12-07","open":25.66,"high":25.865,"low":25.66,"close":25.83,"adjusted_close":25.4944,"volume":2558},{"date":"2021-12-06","open":25.78,"high":25.78,"low":25.655,"close":25.74,"adjusted_close":25.4056,"volume":7172},{"date":"2021-12-03","open":25.61,"high":25.725,"low":25.57,"close":25.66,"adjusted_close":25.3266,"volume":4851},{"date":"2021-12-02","open":25.57,"high":25.63,"low":25.555,"close":25.615,"adjusted_close":25.2822,"volume":820},{"date":"2021-12-01","open":25.6,"high":25.635,"low":25.485,"close":25.59,"adjusted_close":25.2575,"volume":2433},{"date":"2021-11-30","open":25.55,"high":25.725,"low":25.455,"close":25.725,"adjusted_close":25.3908,"volume":2532},{"date":"2021-11-29","open":25.7,"high":25.765,"low":25.57,"close":25.765,"adjusted_close":25.4303,"volume":14249},{"date":"2021-11-26","open":25.875,"high":25.875,"low":25.575,"close":25.575,"adjusted_close":25.2427,"volume":2339},{"date":"2021-11-25","open":25.865,"high":25.94,"low":25.855,"close":25.915,"adjusted_close":25.5783,"volume":3776},{"date":"2021-11-24","open":25.785,"high":25.97,"low":25.785,"close":25.93,"adjusted_close":25.5931,"volume":2893},{"date":"2021-11-23","open":25.835,"high":25.885,"low":25.78,"close":25.795,"adjusted_close":25.4599,"volume":3449},{"date":"2021-11-22","open":25.975,"high":25.975,"low":25.84,"close":25.885,"adjusted_close":25.5487,"volume":5197},{"date":"2021-11-19","open":25.74,"high":25.915,"low":25.74,"close":25.805,"adjusted_close":25.4697,"volume":3493},{"date":"2021-11-18","open":25.745,"high":25.815,"low":25.695,"close":25.73,"adjusted_close":25.3957,"volume":4125},{"date":"2021-11-17","open":25.925,"high":25.925,"low":25.775,"close":25.83,"adjusted_close":25.4944,"volume":3979},{"date":"2021-11-16","open":25.73,"high":25.77,"low":25.645,"close":25.76,"adjusted_close":25.4253,"volume":6321},{"date":"2021-11-15","open":25.615,"high":25.62,"low":25.5,"close":25.61,"adjusted_close":25.2773,"volume":5804},{"date":"2021-11-12","open":25.51,"high":25.6,"low":25.49,"close":25.545,"adjusted_close":25.2131,"volume":4617},{"date":"2021-11-11","open":25.47,"high":25.555,"low":25.47,"close":25.53,"adjusted_close":25.1983,"volume":5176},{"date":"2021-11-10","open":25.4,"high":25.47,"low":25.285,"close":25.41,"adjusted_close":25.0799,"volume":3263},{"date":"2021-11-09","open":25.255,"high":25.365,"low":25.24,"close":25.345,"adjusted_close":25.0157,"volume":9775},{"date":"2021-11-08","open":25.3,"high":25.47,"low":25.3,"close":25.305,"adjusted_close":24.9762,"volume":9779},{"date":"2021-11-05","open":25.31,"high":25.49,"low":25.305,"close":25.38,"adjusted_close":25.0503,"volume":15338},{"date":"2021-11-04","open":25.295,"high":25.445,"low":25.26,"close":25.375,"adjusted_close":25.0453,"volume":8672},{"date":"2021-11-03","open":25.2,"high":25.325,"low":25.2,"close":25.26,"adjusted_close":24.9318,"volume":2769},{"date":"2021-11-02","open":25.135,"high":25.285,"low":25.135,"close":25.265,"adjusted_close":24.9368,"volume":892},{"date":"2021-11-01","open":25.25,"high":25.33,"low":25.24,"close":25.24,"adjusted_close":24.9121,"volume":2460},{"date":"2021-10-29","open":25.145,"high":25.325,"low":25.08,"close":25.325,"adjusted_close":24.996,"volume":2559},{"date":"2021-10-28","open":25.19,"high":25.27,"low":25.07,"close":25.07,"adjusted_close":24.7443,"volume":2993},{"date":"2021-10-27","open":25.15,"high":25.295,"low":25.145,"close":25.255,"adjusted_close":24.9269,"volume":7182},{"date":"2021-10-26","open":25.145,"high":25.27,"low":25.12,"close":25.225,"adjusted_close":24.8973,"volume":2666},{"date":"2021-10-25","open":25.02,"high":25.24,"low":25.015,"close":25.17,"adjusted_close":24.843,"volume":6426},{"date":"2021-10-22","open":25.165,"high":25.165,"low":25.05,"close":25.105,"adjusted_close":24.7788,"volume":2140},{"date":"2021-10-21","open":25.08,"high":25.16,"low":25.065,"close":25.135,"adjusted_close":24.8084,"volume":3383},{"date":"2021-10-20","open":25.19,"high":25.19,"low":25.09,"close":25.105,"adjusted_close":24.7788,"volume":7978},{"date":"2021-10-19","open":25.185,"high":25.185,"low":25.05,"close":25.125,"adjusted_close":24.7986,"volume":7848},{"date":"2021-10-18","open":25.3,"high":25.3,"low":25.165,"close":25.215,"adjusted_close":24.8874,"volume":4250},{"date":"2021-10-15","open":25.255,"high":25.325,"low":25.195,"close":25.235,"adjusted_close":24.9071,"volume":11642},{"date":"2021-10-14","open":25.26,"high":25.35,"low":25.17,"close":25.32,"adjusted_close":24.991,"volume":21128},{"date":"2021-10-13","open":25.295,"high":25.385,"low":25.26,"close":25.275,"adjusted_close":24.9466,"volume":112790},{"date":"2021-10-12","open":25.3,"high":25.345,"low":25.23,"close":25.305,"adjusted_close":24.9762,"volume":3438},{"date":"2021-10-11","open":25.28,"high":25.335,"low":25.22,"close":25.27,"adjusted_close":24.9417,"volume":5015},{"date":"2021-10-08","open":25.39,"high":25.695,"low":25.275,"close":25.285,"adjusted_close":24.9565,"volume":2859},{"date":"2021-10-07","open":25.29,"high":25.36,"low":25.29,"close":25.345,"adjusted_close":25.0157,"volume":360},{"date":"2021-10-06","open":25.34,"high":25.38,"low":25.295,"close":25.36,"adjusted_close":25.0305,"volume":46393},{"date":"2021-10-05","open":25.21,"high":25.305,"low":25.21,"close":25.225,"adjusted_close":24.8973,"volume":1285},{"date":"2021-10-04","open":25.17,"high":25.22,"low":25.165,"close":25.22,"adjusted_close":24.8923,"volume":312},{"date":"2021-10-01","open":25.205,"high":25.31,"low":25.205,"close":25.275,"adjusted_close":24.9466,"volume":210},{"date":"2021-09-30","open":25.25,"high":25.35,"low":25.25,"close":25.3,"adjusted_close":24.9713,"volume":2232},{"date":"2021-09-29","open":25.23,"high":25.23,"low":25.22,"close":25.22,"adjusted_close":24.8923,"volume":131},{"date":"2021-09-28","open":25.05,"high":25.13,"low":25.05,"close":25.085,"adjusted_close":24.7591,"volume":73},{"date":"2021-09-27","open":25.03,"high":25.11,"low":25.03,"close":25.07,"adjusted_close":24.7443,"volume":132},{"date":"2021-09-24","open":25.045,"high":25.125,"low":25.045,"close":25.075,"adjusted_close":24.7492,"volume":113},{"date":"2021-09-23","open":25.12,"high":25.155,"low":25.015,"close":25.065,"adjusted_close":24.7394,"volume":5813},{"date":"2021-09-22","open":25.07,"high":25.14,"low":25.07,"close":25.085,"adjusted_close":24.7591,"volume":352},{"date":"2021-09-21","open":25.055,"high":25.15,"low":25.055,"close":25.13,"adjusted_close":24.8035,"volume":365},{"date":"2021-09-20","open":25.06,"high":25.175,"low":25.06,"close":25.09,"adjusted_close":24.764,"volume":209},{"date":"2021-09-17","open":25,"high":25.115,"low":25,"close":25.1,"adjusted_close":24.7739,"volume":61},{"date":"2021-09-16","open":24.985,"high":25.12,"low":24.985,"close":25.06,"adjusted_close":24.7344,"volume":1763},{"date":"2021-09-15","open":24.98,"high":24.985,"low":24.905,"close":24.955,"adjusted_close":24.6308,"volume":149},{"date":"2021-09-14","open":24.88,"high":24.975,"low":24.88,"close":24.955,"adjusted_close":24.6308,"volume":678},{"date":"2021-09-13","open":25.025,"high":25.09,"low":24.995,"close":24.995,"adjusted_close":24.6703,"volume":4944},{"date":"2021-09-10","open":24.905,"high":25,"low":24.89,"close":24.945,"adjusted_close":24.6209,"volume":1044},{"date":"2021-09-09","open":24.89,"high":25.005,"low":24.89,"close":24.97,"adjusted_close":24.6456,"volume":103},{"date":"2021-09-08","open":24.895,"high":24.98,"low":24.895,"close":24.96,"adjusted_close":24.6357,"volume":347},{"date":"2021-09-07","open":24.89,"high":24.935,"low":24.845,"close":24.915,"adjusted_close":24.5913,"volume":242},{"date":"2021-09-06","open":24.92,"high":24.92,"low":24.885,"close":24.885,"adjusted_close":24.5617,"volume":46},{"date":"2021-09-03","open":24.79,"high":24.9,"low":24.79,"close":24.835,"adjusted_close":24.5123,"volume":5658},{"date":"2021-09-02","open":24.905,"high":24.905,"low":24.87,"close":24.875,"adjusted_close":24.5518,"volume":807},{"date":"2021-09-01","open":24.88,"high":24.97,"low":24.88,"close":24.885,"adjusted_close":24.5617,"volume":92},{"date":"2021-08-31","open":24.885,"high":25.03,"low":24.885,"close":24.995,"adjusted_close":24.6703,"volume":36},{"date":"2021-08-30","open":24.935,"high":25.065,"low":24.935,"close":25.01,"adjusted_close":24.6851,"volume":212},{"date":"2021-08-27","open":25.09,"high":25.09,"low":24.985,"close":24.99,"adjusted_close":24.6653,"volume":711},{"date":"2021-08-26","open":25.035,"high":25.035,"low":25.025,"close":25.025,"adjusted_close":24.6999,"volume":34},{"date":"2021-08-25","open":25.15,"high":25.15,"low":25.015,"close":25.04,"adjusted_close":24.7147,"volume":410},{"date":"2021-08-24","open":25.04,"high":25.095,"low":25.035,"close":25.05,"adjusted_close":24.7245,"volume":378},{"date":"2021-08-23","open":25.115,"high":25.15,"low":25.05,"close":25.05,"adjusted_close":24.7245,"volume":321},{"date":"2021-08-20","open":25.16,"high":25.185,"low":25.16,"close":25.185,"adjusted_close":24.8578,"volume":152},{"date":"2021-08-19","open":25.19,"high":25.22,"low":25.18,"close":25.18,"adjusted_close":24.8529,"volume":5229},{"date":"2021-08-18","open":25.1,"high":25.14,"low":25.085,"close":25.14,"adjusted_close":24.8134,"volume":42},{"date":"2021-08-17","open":24.985,"high":25.11,"low":24.98,"close":25.11,"adjusted_close":24.7838,"volume":4305},{"date":"2021-08-16","open":24.95,"high":25.015,"low":24.945,"close":24.97,"adjusted_close":24.6456,"volume":11998},{"date":"2021-08-13","open":25,"high":25.03,"low":24.925,"close":24.925,"adjusted_close":24.6012,"volume":140},{"date":"2021-08-12","open":25.065,"high":25.1,"low":25.06,"close":25.06,"adjusted_close":24.7344,"volume":58},{"date":"2021-08-11","open":24.98,"high":25.085,"low":24.98,"close":25.035,"adjusted_close":24.7097,"volume":6011},{"date":"2021-08-10","open":25.055,"high":25.21,"low":25.04,"close":25.075,"adjusted_close":24.7492,"volume":146},{"date":"2021-08-09","open":24.97,"high":25.06,"low":24.97,"close":25.035,"adjusted_close":24.7097,"volume":70},{"date":"2021-08-06","open":24.93,"high":25.02,"low":24.93,"close":25.02,"adjusted_close":24.6949,"volume":124},{"date":"2021-08-05","open":24.885,"high":24.89,"low":24.795,"close":24.875,"adjusted_close":24.5518,"volume":5762},{"date":"2021-08-04","open":24.845,"high":24.895,"low":24.81,"close":24.885,"adjusted_close":24.5617,"volume":5846},{"date":"2021-08-03","open":24.74,"high":24.83,"low":24.74,"close":24.83,"adjusted_close":24.5074,"volume":112},{"date":"2021-08-02","open":24.765,"high":24.815,"low":24.76,"close":24.79,"adjusted_close":24.4679,"volume":421},{"date":"2021-07-30","open":25.01,"high":25.185,"low":25.01,"close":25.105,"adjusted_close":24.4133,"volume":260},{"date":"2021-07-29","open":25.055,"high":25.125,"low":25.05,"close":25.06,"adjusted_close":24.3696,"volume":1039},{"date":"2021-07-28","open":25.265,"high":25.285,"low":25.19,"close":25.235,"adjusted_close":24.5398,"volume":650},{"date":"2021-07-27","open":25.205,"high":25.275,"low":25.17,"close":25.175,"adjusted_close":24.4814,"volume":696},{"date":"2021-07-26","open":25.22,"high":25.295,"low":25.22,"close":25.23,"adjusted_close":24.5349,"volume":166},{"date":"2021-07-23","open":25.33,"high":25.33,"low":25.295,"close":25.295,"adjusted_close":24.5981,"volume":20},{"date":"2021-07-22","open":25.225,"high":25.275,"low":25.225,"close":25.275,"adjusted_close":24.5787,"volume":168},{"date":"2021-07-21","open":25.335,"high":25.36,"low":25.22,"close":25.255,"adjusted_close":24.5592,"volume":594},{"date":"2021-07-20","open":25.255,"high":25.375,"low":25.245,"close":25.32,"adjusted_close":24.6224,"volume":7563},{"date":"2021-07-19","open":25.28,"high":25.315,"low":25.185,"close":25.24,"adjusted_close":24.5446,"volume":10994},{"date":"2021-07-16","open":25.15,"high":25.255,"low":25.15,"close":25.215,"adjusted_close":24.5203,"volume":10216},{"date":"2021-07-15","open":25.155,"high":25.25,"low":25.155,"close":25.2,"adjusted_close":24.5057,"volume":742},{"date":"2021-07-14","open":25.185,"high":25.25,"low":25.165,"close":25.18,"adjusted_close":24.4863,"volume":1657},{"date":"2021-07-13","open":25.15,"high":25.205,"low":25.145,"close":25.185,"adjusted_close":24.4911,"volume":186},{"date":"2021-07-12","open":25.075,"high":25.15,"low":25.045,"close":25.085,"adjusted_close":24.3939,"volume":191},{"date":"2021-07-09","open":25.19,"high":25.19,"low":25.01,"close":25.085,"adjusted_close":24.3939,"volume":512},{"date":"2021-07-08","open":25.155,"high":25.155,"low":25.105,"close":25.105,"adjusted_close":24.4133,"volume":42},{"date":"2021-07-07","open":25.19,"high":25.205,"low":25.115,"close":25.2,"adjusted_close":24.5057,"volume":944},{"date":"2021-07-06","open":25.065,"high":25.19,"low":25.06,"close":25.155,"adjusted_close":24.462,"volume":608},{"date":"2021-07-05","open":25.005,"high":25.08,"low":25,"close":25.06,"adjusted_close":24.3696,"volume":2574},{"date":"2021-07-02","open":25.045,"high":25.135,"low":25.04,"close":25.09,"adjusted_close":24.3988,"volume":461},{"date":"2021-07-01","open":25.16,"high":25.17,"low":25.1,"close":25.15,"adjusted_close":24.4571,"volume":1789},{"date":"2021-06-30","open":25.045,"high":25.13,"low":25.005,"close":25.1,"adjusted_close":24.4085,"volume":1019},{"date":"2021-06-29","open":24.955,"high":25.07,"low":24.955,"close":24.99,"adjusted_close":24.3015,"volume":744},{"date":"2021-06-28","open":24.965,"high":25.01,"low":24.935,"close":24.945,"adjusted_close":24.2578,"volume":7181},{"date":"2021-06-25","open":24.94,"high":24.94,"low":24.885,"close":24.91,"adjusted_close":24.2237,"volume":439},{"date":"2021-06-24","open":24.87,"high":24.935,"low":24.865,"close":24.935,"adjusted_close":24.248,"volume":551},{"date":"2021-06-23","open":24.86,"high":24.94,"low":24.86,"close":24.895,"adjusted_close":24.2091,"volume":2738},{"date":"2021-06-22","open":25.02,"high":25.06,"low":24.975,"close":25.005,"adjusted_close":24.3161,"volume":309},{"date":"2021-06-21","open":25.015,"high":25.085,"low":24.935,"close":24.97,"adjusted_close":24.2821,"volume":40621},{"date":"2021-06-18","open":25.025,"high":25.15,"low":25.025,"close":25.125,"adjusted_close":24.4328,"volume":809},{"date":"2021-06-17","open":24.955,"high":24.99,"low":24.875,"close":24.955,"adjusted_close":24.2675,"volume":2728},{"date":"2021-06-16","open":24.555,"high":24.645,"low":24.555,"close":24.645,"adjusted_close":23.966,"volume":721},{"date":"2021-06-15","open":24.59,"high":24.655,"low":24.555,"close":24.6,"adjusted_close":23.9223,"volume":1638},{"date":"2021-06-14","open":24.585,"high":24.645,"low":24.58,"close":24.6,"adjusted_close":23.9223,"volume":291},{"date":"2021-06-11","open":24.535,"high":24.68,"low":24.53,"close":24.67,"adjusted_close":23.9903,"volume":443},{"date":"2021-06-10","open":24.44,"high":24.56,"low":24.44,"close":24.51,"adjusted_close":23.8347,"volume":444},{"date":"2021-06-09","open":24.495,"high":24.495,"low":24.415,"close":24.47,"adjusted_close":23.7958,"volume":873},{"date":"2021-06-08","open":24.455,"high":24.515,"low":24.45,"close":24.455,"adjusted_close":23.7813,"volume":611},{"date":"2021-06-07","open":24.455,"high":24.54,"low":24.41,"close":24.425,"adjusted_close":23.7521,"volume":478},{"date":"2021-06-04","open":24.6,"high":24.605,"low":24.47,"close":24.47,"adjusted_close":23.7958,"volume":4978},{"date":"2021-06-03","open":24.395,"high":24.545,"low":24.395,"close":24.545,"adjusted_close":23.8688,"volume":610},{"date":"2021-06-02","open":24.465,"high":24.465,"low":24.405,"close":24.405,"adjusted_close":23.7326,"volume":443},{"date":"2021-06-01","open":24.29,"high":24.375,"low":24.29,"close":24.305,"adjusted_close":23.6354,"volume":319},{"date":"2021-05-31","open":24.355,"high":24.42,"low":24.33,"close":24.335,"adjusted_close":23.6646,"volume":496},{"date":"2021-05-28","open":24.435,"high":24.535,"low":24.42,"close":24.42,"adjusted_close":23.7472,"volume":291},{"date":"2021-05-27","open":24.435,"high":24.435,"low":24.385,"close":24.385,"adjusted_close":23.7132,"volume":285},{"date":"2021-05-26","open":24.345,"high":24.37,"low":24.275,"close":24.355,"adjusted_close":23.684,"volume":773},{"date":"2021-05-25","open":24.205,"high":24.325,"low":24.205,"close":24.285,"adjusted_close":23.6159,"volume":841},{"date":"2021-05-24","open":24.39,"high":24.43,"low":24.275,"close":24.295,"adjusted_close":23.6257,"volume":10147},{"date":"2021-05-21","open":24.29,"high":24.42,"low":24.29,"close":24.42,"adjusted_close":23.7472,"volume":164},{"date":"2021-05-20","open":24.33,"high":24.365,"low":24.26,"close":24.31,"adjusted_close":23.6402,"volume":487},{"date":"2021-05-19","open":24.24,"high":24.34,"low":24.24,"close":24.28,"adjusted_close":23.6111,"volume":724},{"date":"2021-05-18","open":24.255,"high":24.385,"low":24.255,"close":24.315,"adjusted_close":23.6451,"volume":1692},{"date":"2021-05-17","open":24.47,"high":24.47,"low":24.42,"close":24.42,"adjusted_close":23.7472,"volume":181},{"date":"2021-05-14","open":24.37,"high":24.485,"low":24.37,"close":24.425,"adjusted_close":23.7521,"volume":92},{"date":"2021-05-13","open":24.515,"high":24.585,"low":24.44,"close":24.525,"adjusted_close":23.8493,"volume":5033},{"date":"2021-05-12","open":24.465,"high":24.55,"low":24.465,"close":24.55,"adjusted_close":23.8736,"volume":135},{"date":"2021-05-11","open":24.365,"high":24.42,"low":24.34,"close":24.39,"adjusted_close":23.718,"volume":1261},{"date":"2021-05-10","open":24.47,"high":24.52,"low":24.365,"close":24.425,"adjusted_close":23.7521,"volume":688},{"date":"2021-05-07","open":24.525,"high":24.555,"low":24.425,"close":24.425,"adjusted_close":23.7521,"volume":954},{"date":"2021-05-06","open":24.63,"high":24.63,"low":24.57,"close":24.57,"adjusted_close":23.8931,"volume":33},{"date":"2021-05-05","open":24.65,"high":24.745,"low":24.65,"close":24.71,"adjusted_close":24.0292,"volume":128},{"date":"2021-05-04","open":24.54,"high":24.745,"low":24.54,"close":24.615,"adjusted_close":23.9368,"volume":314},{"date":"2021-05-03","open":24.56,"high":24.58,"low":24.48,"close":24.515,"adjusted_close":23.8396,"volume":1086},{"date":"2021-04-30","open":24.485,"high":24.585,"low":24.41,"close":24.575,"adjusted_close":23.8979,"volume":353},{"date":"2021-04-29","open":24.41,"high":24.425,"low":24.29,"close":24.38,"adjusted_close":23.7083,"volume":17468},{"date":"2021-04-28","open":24.525,"high":24.525,"low":24.44,"close":24.445,"adjusted_close":23.7715,"volume":463},{"date":"2021-04-27","open":24.47,"high":24.545,"low":24.45,"close":24.45,"adjusted_close":23.7764,"volume":5319},{"date":"2021-04-26","open":24.47,"high":24.51,"low":24.42,"close":24.47,"adjusted_close":23.7958,"volume":780},{"date":"2021-04-23","open":24.575,"high":24.575,"low":24.5,"close":24.51,"adjusted_close":23.8347,"volume":2187},{"date":"2021-04-22","open":24.475,"high":24.635,"low":24.475,"close":24.555,"adjusted_close":23.8785,"volume":109},{"date":"2021-04-21","open":24.515,"high":24.65,"low":24.515,"close":24.555,"adjusted_close":23.8785,"volume":280},{"date":"2021-04-20","open":24.515,"high":24.58,"low":24.5,"close":24.535,"adjusted_close":23.8591,"volume":583},{"date":"2021-04-19","open":24.52,"high":24.615,"low":24.52,"close":24.58,"adjusted_close":23.9028,"volume":1050},{"date":"2021-04-16","open":24.595,"high":24.71,"low":24.595,"close":24.665,"adjusted_close":23.9855,"volume":1409},{"date":"2021-04-15","open":24.6,"high":24.725,"low":24.6,"close":24.67,"adjusted_close":23.9903,"volume":565},{"date":"2021-04-14","open":24.62,"high":24.7,"low":24.62,"close":24.63,"adjusted_close":23.9514,"volume":617},{"date":"2021-04-13","open":24.735,"high":24.815,"low":24.695,"close":24.695,"adjusted_close":24.0146,"volume":134},{"date":"2021-04-12","open":24.775,"high":24.775,"low":24.67,"close":24.725,"adjusted_close":24.0438,"volume":415},{"date":"2021-04-09","open":24.745,"high":24.825,"low":24.71,"close":24.76,"adjusted_close":24.0779,"volume":1563},{"date":"2021-04-08","open":24.775,"high":24.805,"low":24.71,"close":24.73,"adjusted_close":24.0487,"volume":520},{"date":"2021-04-07","open":24.715,"high":24.8,"low":24.715,"close":24.73,"adjusted_close":24.0487,"volume":466},{"date":"2021-04-06","open":24.92,"high":24.925,"low":24.78,"close":24.81,"adjusted_close":24.1265,"volume":1433},{"date":"2021-04-01","open":24.935,"high":25.055,"low":24.935,"close":24.955,"adjusted_close":24.2675,"volume":371},{"date":"2021-03-31","open":24.95,"high":25.08,"low":24.95,"close":25.005,"adjusted_close":24.3161,"volume":387},{"date":"2021-03-30","open":24.95,"high":25.045,"low":24.95,"close":25.005,"adjusted_close":24.3161,"volume":17412},{"date":"2021-03-29","open":24.89,"high":24.955,"low":24.875,"close":24.94,"adjusted_close":24.2529,"volume":315},{"date":"2021-03-26","open":24.89,"high":24.985,"low":24.89,"close":24.895,"adjusted_close":24.2091,"volume":591},{"date":"2021-03-25","open":24.865,"high":24.94,"low":24.865,"close":24.94,"adjusted_close":24.2529,"volume":270},{"date":"2021-03-24","open":24.785,"high":24.875,"low":24.785,"close":24.81,"adjusted_close":24.1265,"volume":616},{"date":"2021-03-23","open":24.69,"high":24.77,"low":24.69,"close":24.73,"adjusted_close":24.0487,"volume":331},{"date":"2021-03-22","open":24.51,"high":24.715,"low":24.505,"close":24.645,"adjusted_close":23.966,"volume":1626},{"date":"2021-03-19","open":24.665,"high":24.89,"low":24.665,"close":24.73,"adjusted_close":24.0487,"volume":616},{"date":"2021-03-18","open":24.62,"high":24.75,"low":24.62,"close":24.68,"adjusted_close":24.0001,"volume":376},{"date":"2021-03-17","open":24.675,"high":24.82,"low":24.675,"close":24.745,"adjusted_close":24.0633,"volume":364},{"date":"2021-03-16","open":24.7,"high":24.795,"low":24.665,"close":24.77,"adjusted_close":24.0876,"volume":533},{"date":"2021-03-15","open":24.71,"high":24.73,"low":24.625,"close":24.66,"adjusted_close":23.9806,"volume":957},{"date":"2021-03-12","open":24.62,"high":24.7,"low":24.62,"close":24.645,"adjusted_close":23.966,"volume":184},{"date":"2021-03-11","open":24.61,"high":24.805,"low":24.585,"close":24.615,"adjusted_close":23.9368,"volume":2536},{"date":"2021-03-10","open":24.59,"high":24.745,"low":24.59,"close":24.705,"adjusted_close":24.0244,"volume":510},{"date":"2021-03-09","open":24.72,"high":24.72,"low":24.625,"close":24.655,"adjusted_close":23.9757,"volume":653},{"date":"2021-03-08","open":24.635,"high":24.755,"low":24.635,"close":24.735,"adjusted_close":24.0535,"volume":682},{"date":"2021-03-05","open":24.705,"high":24.725,"low":24.545,"close":24.67,"adjusted_close":23.9903,"volume":760},{"date":"2021-03-04","open":24.5,"high":24.52,"low":24.415,"close":24.45,"adjusted_close":23.7764,"volume":835},{"date":"2021-03-03","open":24.375,"high":24.55,"low":24.375,"close":24.4,"adjusted_close":23.7278,"volume":1406},{"date":"2021-03-02","open":24.455,"high":24.555,"low":24.435,"close":24.435,"adjusted_close":23.7618,"volume":1078},{"date":"2021-03-01","open":24.39,"high":24.5,"low":24.36,"close":24.405,"adjusted_close":23.7326,"volume":710},{"date":"2021-02-26","open":24.23,"high":24.32,"low":24.23,"close":24.32,"adjusted_close":23.65,"volume":1201},{"date":"2021-02-25","open":24.175,"high":24.175,"low":24.065,"close":24.11,"adjusted_close":23.4458,"volume":501},{"date":"2021-02-24","open":24.215,"high":24.365,"low":24.215,"close":24.33,"adjusted_close":23.6597,"volume":406},{"date":"2021-02-23","open":24.205,"high":24.31,"low":24.205,"close":24.23,"adjusted_close":23.5625,"volume":614},{"date":"2021-02-22","open":24.3,"high":24.325,"low":24.265,"close":24.285,"adjusted_close":23.6159,"volume":1015},{"date":"2021-02-19","open":24.3,"high":24.395,"low":24.3,"close":24.345,"adjusted_close":23.6743,"volume":279},{"date":"2021-02-18","open":24.51,"high":24.515,"low":24.35,"close":24.445,"adjusted_close":23.7715,"volume":577},{"date":"2021-02-17","open":24.44,"high":24.54,"low":24.44,"close":24.54,"adjusted_close":23.8639,"volume":92},{"date":"2021-02-16","open":24.345,"high":24.465,"low":24.345,"close":24.395,"adjusted_close":23.7229,"volume":357},{"date":"2021-02-15","open":24.345,"high":24.425,"low":24.345,"close":24.39,"adjusted_close":23.718,"volume":84},{"date":"2021-02-12","open":24.43,"high":24.525,"low":24.405,"close":24.405,"adjusted_close":23.7326,"volume":854},{"date":"2021-02-11","open":24.31,"high":24.42,"low":24.31,"close":24.37,"adjusted_close":23.6986,"volume":399},{"date":"2021-02-10","open":24.4,"high":24.42,"low":24.345,"close":24.365,"adjusted_close":23.6937,"volume":401},{"date":"2021-02-09","open":24.455,"high":24.49,"low":24.4,"close":24.45,"adjusted_close":23.7764,"volume":2386},{"date":"2021-02-08","open":24.585,"high":24.595,"low":24.585,"close":24.595,"adjusted_close":23.9174,"volume":79},{"date":"2021-02-05","open":24.72,"high":24.72,"low":24.61,"close":24.61,"adjusted_close":23.932,"volume":10},{"date":"2021-02-04","open":24.605,"high":24.685,"low":24.605,"close":24.685,"adjusted_close":24.0049,"volume":405},{"date":"2021-02-03","open":24.605,"high":24.605,"low":24.605,"close":24.605,"adjusted_close":23.9271,"volume":0},{"date":"2021-02-02","open":24.585,"high":24.585,"low":24.585,"close":24.585,"adjusted_close":23.9077,"volume":0},{"date":"2021-02-01","open":24.5,"high":24.5,"low":24.415,"close":24.445,"adjusted_close":23.7715,"volume":170},{"date":"2021-01-29","open":24.69,"high":24.69,"low":24.69,"close":24.69,"adjusted_close":23.5862,"volume":0},{"date":"2021-01-28","open":24.705,"high":24.705,"low":24.705,"close":24.705,"adjusted_close":23.6005,"volume":0},{"date":"2021-01-27","open":24.725,"high":24.78,"low":24.725,"close":24.765,"adjusted_close":23.6578,"volume":148},{"date":"2021-01-26","open":24.69,"high":24.69,"low":24.63,"close":24.63,"adjusted_close":23.5289,"volume":150},{"date":"2021-01-25","open":24.695,"high":24.695,"low":24.695,"close":24.695,"adjusted_close":23.591,"volume":0},{"date":"2021-01-22","open":24.58,"high":24.6,"low":24.58,"close":24.6,"adjusted_close":23.5002,"volume":111},{"date":"2021-01-21","open":24.585,"high":24.625,"low":24.585,"close":24.625,"adjusted_close":23.5241,"volume":100},{"date":"2021-01-20","open":24.715,"high":24.73,"low":24.715,"close":24.73,"adjusted_close":23.6244,"volume":4529},{"date":"2021-01-19","open":24.65,"high":24.7,"low":24.65,"close":24.675,"adjusted_close":23.5719,"volume":194},{"date":"2021-01-18","open":24.68,"high":24.77,"low":24.68,"close":24.77,"adjusted_close":23.6626,"volume":200},{"date":"2021-01-15","open":24.73,"high":24.73,"low":24.72,"close":24.72,"adjusted_close":23.6148,"volume":64},{"date":"2021-01-14","open":24.595,"high":24.62,"low":24.595,"close":24.62,"adjusted_close":23.5193,"volume":1100},{"date":"2021-01-13","open":24.585,"high":24.585,"low":24.585,"close":24.585,"adjusted_close":23.4859,"volume":0},{"date":"2021-01-12","open":24.56,"high":24.56,"low":24.56,"close":24.56,"adjusted_close":23.462,"volume":0},{"date":"2021-01-11","open":24.605,"high":24.605,"low":24.605,"close":24.605,"adjusted_close":23.505,"volume":0},{"date":"2021-01-08","open":24.42,"high":24.42,"low":24.42,"close":24.42,"adjusted_close":23.3283,"volume":0},{"date":"2021-01-07","open":24.38,"high":24.38,"low":24.38,"close":24.38,"adjusted_close":23.29,"volume":0},{"date":"2021-01-06","open":24.3,"high":24.405,"low":24.25,"close":24.355,"adjusted_close":23.2662,"volume":204},{"date":"2021-01-05","open":24.31,"high":24.375,"low":24.31,"close":24.375,"adjusted_close":23.2853,"volume":1099},{"date":"2021-01-04","open":24.355,"high":24.405,"low":24.355,"close":24.405,"adjusted_close":23.3139,"volume":3},{"date":"2020-12-30","open":24.355,"high":24.355,"low":24.355,"close":24.355,"adjusted_close":23.2662,"volume":0},{"date":"2020-12-29","open":24.395,"high":24.395,"low":24.395,"close":24.395,"adjusted_close":23.3044,"volume":0},{"date":"2020-12-28","open":24.37,"high":24.425,"low":24.37,"close":24.415,"adjusted_close":23.3235,"volume":293},{"date":"2020-12-23","open":24.475,"high":24.475,"low":24.475,"close":24.475,"adjusted_close":23.3808,"volume":0},{"date":"2020-12-22","open":24.515,"high":24.515,"low":24.515,"close":24.515,"adjusted_close":23.419,"volume":0},{"date":"2020-12-21","open":24.425,"high":24.425,"low":24.425,"close":24.425,"adjusted_close":23.333,"volume":0},{"date":"2020-12-18","open":24.415,"high":24.415,"low":24.415,"close":24.415,"adjusted_close":23.3235,"volume":0},{"date":"2020-12-17","open":24.34,"high":24.39,"low":24.34,"close":24.37,"adjusted_close":23.2805,"volume":845},{"date":"2020-12-16","open":24.475,"high":24.475,"low":24.475,"close":24.475,"adjusted_close":23.3808,"volume":0},{"date":"2020-12-15","open":24.57,"high":24.595,"low":24.53,"close":24.53,"adjusted_close":23.4333,"volume":264},{"date":"2020-12-14","open":24.55,"high":24.58,"low":24.505,"close":24.565,"adjusted_close":23.4668,"volume":5630},{"date":"2020-12-11","open":24.505,"high":24.63,"low":24.505,"close":24.59,"adjusted_close":23.4907,"volume":885},{"date":"2020-12-10","open":24.57,"high":24.57,"low":24.57,"close":24.57,"adjusted_close":23.4715,"volume":0},{"date":"2020-12-09","open":24.65,"high":24.65,"low":24.65,"close":24.65,"adjusted_close":23.548,"volume":0},{"date":"2020-12-08","open":24.605,"high":24.605,"low":24.605,"close":24.605,"adjusted_close":23.505,"volume":0},{"date":"2020-12-07","open":24.545,"high":24.545,"low":24.545,"close":24.545,"adjusted_close":23.4477,"volume":191},{"date":"2020-12-04","open":24.51,"high":24.51,"low":24.51,"close":24.51,"adjusted_close":23.4142,"volume":0},{"date":"2020-12-03","open":24.5,"high":24.5,"low":24.475,"close":24.475,"adjusted_close":23.3808,"volume":50},{"date":"2020-12-02","open":24.705,"high":24.705,"low":24.6,"close":24.6,"adjusted_close":23.5002,"volume":200},{"date":"2020-12-01","open":24.86,"high":24.86,"low":24.645,"close":24.645,"adjusted_close":23.5432,"volume":153},{"date":"2020-11-30","open":24.805,"high":24.845,"low":24.8,"close":24.845,"adjusted_close":23.7343,"volume":230},{"date":"2020-11-27","open":24.845,"high":24.845,"low":24.845,"close":24.845,"adjusted_close":23.7343,"volume":0},{"date":"2020-11-26","open":24.95,"high":24.95,"low":24.85,"close":24.935,"adjusted_close":23.8202,"volume":1774},{"date":"2020-11-25","open":24.885,"high":24.935,"low":24.885,"close":24.935,"adjusted_close":23.8202,"volume":800},{"date":"2020-11-24","open":24.905,"high":24.97,"low":24.905,"close":24.97,"adjusted_close":23.8537,"volume":500},{"date":"2020-11-23","open":24.95,"high":25.09,"low":24.95,"close":25.09,"adjusted_close":23.9683,"volume":232},{"date":"2020-11-20","open":25,"high":25.01,"low":25,"close":25.01,"adjusted_close":23.8919,"volume":4461},{"date":"2020-11-19","open":25.12,"high":25.12,"low":25.035,"close":25.035,"adjusted_close":23.9158,"volume":813},{"date":"2020-11-18","open":24.975,"high":24.975,"low":24.975,"close":24.975,"adjusted_close":23.8584,"volume":0},{"date":"2020-11-17","open":24.935,"high":24.935,"low":24.935,"close":24.935,"adjusted_close":23.8202,"volume":0},{"date":"2020-11-16","open":25.05,"high":25.085,"low":25.005,"close":25.005,"adjusted_close":23.8871,"volume":59},{"date":"2020-11-13","open":25.02,"high":25.02,"low":25.02,"close":25.02,"adjusted_close":23.9014,"volume":0},{"date":"2020-11-12","open":24.965,"high":25.05,"low":24.965,"close":25.05,"adjusted_close":23.9301,"volume":274},{"date":"2020-11-11","open":25.165,"high":25.165,"low":25.165,"close":25.165,"adjusted_close":24.0399,"volume":0},{"date":"2020-11-10","open":24.99,"high":24.99,"low":24.99,"close":24.99,"adjusted_close":23.8728,"volume":0},{"date":"2020-11-09","open":24.88,"high":25.05,"low":24.88,"close":25.035,"adjusted_close":23.9158,"volume":259},{"date":"2020-11-06","open":24.95,"high":24.95,"low":24.76,"close":24.76,"adjusted_close":23.6531,"volume":4449},{"date":"2020-11-05","open":25.1,"high":25.11,"low":24.97,"close":24.97,"adjusted_close":23.8537,"volume":4881},{"date":"2020-11-04","open":24.98,"high":25.06,"low":24.98,"close":25.06,"adjusted_close":23.9396,"volume":470},{"date":"2020-11-03","open":25.01,"high":25.01,"low":25.005,"close":25.005,"adjusted_close":23.8871,"volume":3170},{"date":"2020-11-02","open":25.08,"high":25.21,"low":25.08,"close":25.165,"adjusted_close":24.0399,"volume":223},{"date":"2020-10-30","open":24.985,"high":25.11,"low":24.985,"close":25.11,"adjusted_close":23.9874,"volume":32},{"date":"2020-10-29","open":25.065,"high":25.065,"low":25.065,"close":25.065,"adjusted_close":23.9444,"volume":0},{"date":"2020-10-28","open":24.915,"high":24.915,"low":24.915,"close":24.915,"adjusted_close":23.8011,"volume":0},{"date":"2020-10-27","open":24.805,"high":24.805,"low":24.805,"close":24.805,"adjusted_close":23.696,"volume":0},{"date":"2020-10-26","open":24.755,"high":24.82,"low":24.755,"close":24.82,"adjusted_close":23.7104,"volume":138},{"date":"2020-10-23","open":24.765,"high":24.765,"low":24.765,"close":24.765,"adjusted_close":23.6578,"volume":0},{"date":"2020-10-22","open":24.83,"high":24.85,"low":24.8,"close":24.85,"adjusted_close":23.739,"volume":1060},{"date":"2020-10-21","open":24.735,"high":24.765,"low":24.735,"close":24.765,"adjusted_close":23.6578,"volume":700},{"date":"2020-10-20","open":24.845,"high":24.845,"low":24.845,"close":24.845,"adjusted_close":23.7343,"volume":0},{"date":"2020-10-19","open":24.94,"high":24.94,"low":24.94,"close":24.94,"adjusted_close":23.825,"volume":0},{"date":"2020-10-16","open":25.19,"high":25.19,"low":25.085,"close":25.085,"adjusted_close":23.9635,"volume":6394},{"date":"2020-10-15","open":25.07,"high":25.225,"low":25.07,"close":25.155,"adjusted_close":24.0304,"volume":1268},{"date":"2020-10-14","open":25.03,"high":25.03,"low":25.03,"close":25.03,"adjusted_close":23.911,"volume":0},{"date":"2020-10-13","open":25.005,"high":25.085,"low":25.005,"close":25.085,"adjusted_close":23.9635,"volume":800},{"date":"2020-10-12","open":24.895,"high":24.895,"low":24.895,"close":24.895,"adjusted_close":23.782,"volume":0},{"date":"2020-10-09","open":24.86,"high":24.86,"low":24.855,"close":24.855,"adjusted_close":23.7438,"volume":242},{"date":"2020-10-08","open":24.97,"high":24.975,"low":24.97,"close":24.975,"adjusted_close":23.8584,"volume":59},{"date":"2020-10-07","open":24.85,"high":24.92,"low":24.77,"close":24.92,"adjusted_close":23.8059,"volume":2656},{"date":"2020-10-06","open":24.825,"high":24.875,"low":24.825,"close":24.875,"adjusted_close":23.7629,"volume":728},{"date":"2020-10-05","open":24.915,"high":24.915,"low":24.87,"close":24.87,"adjusted_close":23.7581,"volume":900},{"date":"2020-10-02","open":24.995,"high":24.995,"low":24.995,"close":24.995,"adjusted_close":23.8775,"volume":0},{"date":"2020-10-01","open":24.935,"high":25.085,"low":24.805,"close":24.95,"adjusted_close":23.8346,"volume":3380},{"date":"2020-09-30","open":24.925,"high":24.925,"low":24.925,"close":24.925,"adjusted_close":23.8107,"volume":0},{"date":"2020-09-29","open":24.94,"high":24.94,"low":24.94,"close":24.94,"adjusted_close":23.825,"volume":0},{"date":"2020-09-28","open":24.99,"high":25.14,"low":24.99,"close":25.14,"adjusted_close":24.0161,"volume":330},{"date":"2020-09-25","open":25.22,"high":25.22,"low":25.22,"close":25.22,"adjusted_close":24.0925,"volume":0},{"date":"2020-09-24","open":25.135,"high":25.135,"low":25.135,"close":25.135,"adjusted_close":24.0113,"volume":0},{"date":"2020-09-23","open":25.07,"high":25.1,"low":25.07,"close":25.1,"adjusted_close":23.9779,"volume":899},{"date":"2020-09-22","open":25.07,"high":25.085,"low":25.06,"close":25.06,"adjusted_close":23.9396,"volume":683},{"date":"2020-09-21","open":25.02,"high":25.02,"low":25.02,"close":25.02,"adjusted_close":23.9014,"volume":0},{"date":"2020-09-18","open":24.875,"high":24.875,"low":24.875,"close":24.875,"adjusted_close":23.7629,"volume":0},{"date":"2020-09-17","open":24.915,"high":24.915,"low":24.915,"close":24.915,"adjusted_close":23.8011,"volume":0},{"date":"2020-09-16","open":24.79,"high":24.895,"low":24.79,"close":24.895,"adjusted_close":23.782,"volume":200},{"date":"2020-09-15","open":24.88,"high":24.88,"low":24.865,"close":24.865,"adjusted_close":23.7534,"volume":112},{"date":"2020-09-14","open":24.805,"high":24.865,"low":24.805,"close":24.815,"adjusted_close":23.7056,"volume":1262},{"date":"2020-09-11","open":24.88,"high":24.88,"low":24.88,"close":24.88,"adjusted_close":23.7677,"volume":0},{"date":"2020-09-10","open":25.015,"high":25.02,"low":24.775,"close":24.775,"adjusted_close":23.6674,"volume":6725},{"date":"2020-09-09","open":24.95,"high":24.95,"low":24.91,"close":24.91,"adjusted_close":23.7963,"volume":80},{"date":"2020-09-08","open":24.975,"high":24.975,"low":24.94,"close":24.94,"adjusted_close":23.825,"volume":250},{"date":"2020-09-07","open":24.72,"high":24.89,"low":24.72,"close":24.89,"adjusted_close":23.7772,"volume":371},{"date":"2020-09-04","open":24.98,"high":24.98,"low":24.98,"close":24.98,"adjusted_close":23.8632,"volume":0},{"date":"2020-09-03","open":24.94,"high":24.94,"low":24.94,"close":24.94,"adjusted_close":23.825,"volume":0},{"date":"2020-09-02","open":24.885,"high":24.885,"low":24.885,"close":24.885,"adjusted_close":23.7725,"volume":0},{"date":"2020-09-01","open":24.575,"high":24.59,"low":24.575,"close":24.59,"adjusted_close":23.4907,"volume":43},{"date":"2020-08-31","open":24.68,"high":24.735,"low":24.545,"close":24.63,"adjusted_close":23.5289,"volume":9032},{"date":"2020-08-28","open":24.72,"high":24.73,"low":24.68,"close":24.73,"adjusted_close":23.6244,"volume":94},{"date":"2020-08-27","open":24.905,"high":24.905,"low":24.905,"close":24.905,"adjusted_close":23.7916,"volume":0},{"date":"2020-08-26","open":24.825,"high":24.825,"low":24.825,"close":24.825,"adjusted_close":23.7151,"volume":0},{"date":"2020-08-25","open":24.845,"high":24.845,"low":24.82,"close":24.82,"adjusted_close":23.7104,"volume":15},{"date":"2020-08-24","open":24.8,"high":24.865,"low":24.8,"close":24.865,"adjusted_close":23.7534,"volume":100},{"date":"2020-08-21","open":24.855,"high":24.885,"low":24.84,"close":24.885,"adjusted_close":23.7725,"volume":606},{"date":"2020-08-20","open":24.735,"high":24.735,"low":24.735,"close":24.735,"adjusted_close":23.6292,"volume":0},{"date":"2020-08-19","open":24.58,"high":24.625,"low":24.58,"close":24.625,"adjusted_close":23.5241,"volume":53},{"date":"2020-08-17","open":24.73,"high":24.73,"low":24.67,"close":24.67,"adjusted_close":23.5671,"volume":155},{"date":"2020-08-13","open":24.81,"high":24.815,"low":24.77,"close":24.77,"adjusted_close":23.6626,"volume":79},{"date":"2020-08-12","open":24.825,"high":24.825,"low":24.825,"close":24.825,"adjusted_close":23.7151,"volume":0},{"date":"2020-08-11","open":24.835,"high":24.86,"low":24.81,"close":24.86,"adjusted_close":23.7486,"volume":6},{"date":"2020-08-10","open":24.885,"high":24.885,"low":24.885,"close":24.885,"adjusted_close":23.7725,"volume":0},{"date":"2020-08-07","open":24.8,"high":24.8,"low":24.8,"close":24.8,"adjusted_close":23.6913,"volume":0},{"date":"2020-08-06","open":24.665,"high":24.67,"low":24.655,"close":24.67,"adjusted_close":23.5671,"volume":2092},{"date":"2020-08-04","open":24.825,"high":24.825,"low":24.825,"close":24.825,"adjusted_close":23.7151,"volume":0},{"date":"2020-08-03","open":24.92,"high":24.92,"low":24.86,"close":24.86,"adjusted_close":23.7486,"volume":321},{"date":"2020-07-31","open":24.945,"high":25.07,"low":24.945,"close":25.015,"adjusted_close":23.4894,"volume":36},{"date":"2020-07-30","open":25.105,"high":25.105,"low":25.095,"close":25.095,"adjusted_close":23.5645,"volume":1},{"date":"2020-07-29","open":25.165,"high":25.165,"low":25.165,"close":25.165,"adjusted_close":23.6303,"volume":0},{"date":"2020-07-28","open":25.3,"high":25.315,"low":25.265,"close":25.265,"adjusted_close":23.7242,"volume":90},{"date":"2020-07-23","open":25.61,"high":25.61,"low":25.55,"close":25.55,"adjusted_close":23.9918,"volume":40},{"date":"2020-07-22","open":25.56,"high":25.56,"low":25.545,"close":25.545,"adjusted_close":23.9871,"volume":100},{"date":"2020-07-21","open":25.8,"high":25.8,"low":25.8,"close":25.8,"adjusted_close":24.2265,"volume":136},{"date":"2020-07-20","open":25.77,"high":25.77,"low":25.77,"close":25.77,"adjusted_close":24.1984,"volume":0},{"date":"2020-07-17","open":25.795,"high":25.795,"low":25.715,"close":25.775,"adjusted_close":24.2031,"volume":42949},{"date":"2020-07-16","open":25.775,"high":25.775,"low":25.775,"close":25.775,"adjusted_close":24.2031,"volume":0},{"date":"2020-07-15","open":25.605,"high":25.81,"low":25.605,"close":25.785,"adjusted_close":24.2124,"volume":118},{"date":"2020-07-14","open":25.81,"high":25.81,"low":25.81,"close":25.81,"adjusted_close":24.2359,"volume":0},{"date":"2020-07-13","open":26,"high":26,"low":25.885,"close":25.885,"adjusted_close":24.3064,"volume":12},{"date":"2020-07-10","open":26.04,"high":26.04,"low":26.04,"close":26.04,"adjusted_close":24.4519,"volume":0},{"date":"2020-07-09","open":26.1,"high":26.1,"low":26.1,"close":26.1,"adjusted_close":24.5082,"volume":0},{"date":"2020-07-08","open":26.005,"high":26.03,"low":25.915,"close":26.005,"adjusted_close":24.419,"volume":678},{"date":"2020-07-07","open":25.985,"high":26.09,"low":25.985,"close":26.09,"adjusted_close":24.4988,"volume":20},{"date":"2020-07-06","open":26.275,"high":26.275,"low":26.09,"close":26.09,"adjusted_close":24.4988,"volume":120},{"date":"2020-07-03","open":26.19,"high":26.19,"low":26.19,"close":26.19,"adjusted_close":24.5927,"volume":0},{"date":"2020-07-02","open":26.16,"high":26.16,"low":26.16,"close":26.16,"adjusted_close":24.5646,"volume":0},{"date":"2020-07-01","open":26.29,"high":26.29,"low":26.075,"close":26.075,"adjusted_close":24.4848,"volume":117},{"date":"2020-06-30","open":26.03,"high":26.08,"low":26.03,"close":26.08,"adjusted_close":24.4895,"volume":52},{"date":"2020-06-29","open":26,"high":26.075,"low":25.99,"close":25.99,"adjusted_close":24.4049,"volume":16},{"date":"2020-06-26","open":26.105,"high":26.105,"low":26.105,"close":26.105,"adjusted_close":24.5129,"volume":0},{"date":"2020-06-25","open":25.95,"high":26.065,"low":25.945,"close":26.065,"adjusted_close":24.4754,"volume":743},{"date":"2020-06-24","open":25.965,"high":25.965,"low":25.965,"close":25.965,"adjusted_close":24.3815,"volume":0},{"date":"2020-06-23","open":25.88,"high":25.92,"low":25.875,"close":25.92,"adjusted_close":24.3392,"volume":1500},{"date":"2020-06-22","open":26.12,"high":26.12,"low":26.12,"close":26.12,"adjusted_close":24.527,"volume":0},{"date":"2020-06-19","open":26.03,"high":26.11,"low":26.025,"close":26.11,"adjusted_close":24.5176,"volume":1539},{"date":"2020-06-18","open":26.055,"high":26.055,"low":26.055,"close":26.055,"adjusted_close":24.466,"volume":0},{"date":"2020-06-17","open":26.065,"high":26.095,"low":26.025,"close":26.095,"adjusted_close":24.5035,"volume":1487},{"date":"2020-06-16","open":26.05,"high":26.055,"low":26.05,"close":26.055,"adjusted_close":24.466,"volume":17317},{"date":"2020-06-15","open":25.935,"high":25.935,"low":25.905,"close":25.905,"adjusted_close":24.3251,"volume":108},{"date":"2020-06-12","open":25.7,"high":26.01,"low":25.675,"close":26.01,"adjusted_close":24.4237,"volume":2100},{"date":"2020-06-11","open":25.765,"high":25.765,"low":25.645,"close":25.645,"adjusted_close":24.081,"volume":512},{"date":"2020-06-10","open":25.805,"high":25.805,"low":25.805,"close":25.805,"adjusted_close":24.2312,"volume":0},{"date":"2020-06-09","open":25.79,"high":25.79,"low":25.79,"close":25.79,"adjusted_close":24.2171,"volume":0},{"date":"2020-06-08","open":25.945,"high":25.965,"low":25.945,"close":25.965,"adjusted_close":24.3815,"volume":426},{"date":"2020-06-05","open":25.925,"high":25.925,"low":25.925,"close":25.925,"adjusted_close":24.3439,"volume":0},{"date":"2020-06-04","open":25.895,"high":26.17,"low":25.815,"close":25.815,"adjusted_close":24.2406,"volume":547},{"date":"2020-06-03","open":25.855,"high":25.99,"low":25.855,"close":25.99,"adjusted_close":24.4049,"volume":33},{"date":"2020-06-02","open":26.12,"high":26.12,"low":25.92,"close":26.06,"adjusted_close":24.4707,"volume":1003},{"date":"2020-06-01","open":26.035,"high":26.035,"low":26.035,"close":26.035,"adjusted_close":24.4472,"volume":0},{"date":"2020-05-29","open":26.2,"high":26.2,"low":26.015,"close":26.015,"adjusted_close":24.4284,"volume":21512},{"date":"2020-05-28","open":26.31,"high":26.31,"low":26.26,"close":26.26,"adjusted_close":24.6585,"volume":349},{"date":"2020-05-27","open":26.425,"high":26.425,"low":26.425,"close":26.425,"adjusted_close":24.8134,"volume":0},{"date":"2020-05-26","open":26.46,"high":26.46,"low":26.46,"close":26.46,"adjusted_close":24.8463,"volume":0},{"date":"2020-05-25","open":26.44,"high":26.48,"low":26.44,"close":26.48,"adjusted_close":24.8651,"volume":316},{"date":"2020-05-22","open":26.3,"high":26.42,"low":26.295,"close":26.42,"adjusted_close":24.8087,"volume":9702},{"date":"2020-05-21","open":26.32,"high":26.515,"low":26.21,"close":26.495,"adjusted_close":24.8791,"volume":10794},{"date":"2020-05-20","open":26.32,"high":26.32,"low":26.32,"close":26.32,"adjusted_close":24.7148,"volume":0},{"date":"2020-05-19","open":26.2,"high":26.335,"low":26.2,"close":26.335,"adjusted_close":24.7289,"volume":16},{"date":"2020-05-18","open":26.365,"high":26.365,"low":26.365,"close":26.365,"adjusted_close":24.7571,"volume":0},{"date":"2020-05-15","open":26.28,"high":26.54,"low":26.275,"close":26.445,"adjusted_close":24.8322,"volume":228},{"date":"2020-05-14","open":26.385,"high":26.385,"low":26.385,"close":26.385,"adjusted_close":24.7759,"volume":0},{"date":"2020-05-13","open":26.24,"high":26.37,"low":26.235,"close":26.37,"adjusted_close":24.7618,"volume":8480},{"date":"2020-05-12","open":26.305,"high":26.305,"low":26.305,"close":26.305,"adjusted_close":24.7007,"volume":0},{"date":"2020-05-11","open":26.44,"high":26.44,"low":26.44,"close":26.44,"adjusted_close":24.8275,"volume":0},{"date":"2020-05-08","open":26.395,"high":26.395,"low":26.255,"close":26.255,"adjusted_close":24.6538,"volume":555},{"date":"2020-05-07","open":26.335,"high":26.395,"low":26.335,"close":26.395,"adjusted_close":24.7852,"volume":3000},{"date":"2020-05-06","open":26.29,"high":26.29,"low":26.29,"close":26.29,"adjusted_close":24.6867,"volume":0},{"date":"2020-05-05","open":26.16,"high":26.28,"low":26.03,"close":26.245,"adjusted_close":24.6444,"volume":247},{"date":"2020-05-04","open":25.99,"high":25.99,"low":25.99,"close":25.99,"adjusted_close":24.4049,"volume":0},{"date":"2020-04-30","open":26.09,"high":26.09,"low":26.09,"close":26.09,"adjusted_close":24.4988,"volume":56},{"date":"2020-04-29","open":26,"high":26.245,"low":26,"close":26.245,"adjusted_close":24.6444,"volume":676},{"date":"2020-04-28","open":25.925,"high":25.925,"low":25.925,"close":25.925,"adjusted_close":24.3439,"volume":0},{"date":"2020-04-27","open":25.735,"high":25.955,"low":25.735,"close":25.92,"adjusted_close":24.3392,"volume":166},{"date":"2020-04-24","open":25.995,"high":26.02,"low":25.98,"close":26.02,"adjusted_close":24.4331,"volume":746},{"date":"2020-04-23","open":26.05,"high":26.05,"low":25.86,"close":26.005,"adjusted_close":24.419,"volume":723},{"date":"2020-04-22","open":25.625,"high":25.88,"low":25.625,"close":25.88,"adjusted_close":24.3017,"volume":1060},{"date":"2020-04-21","open":26.15,"high":26.15,"low":25.73,"close":25.815,"adjusted_close":24.2406,"volume":833},{"date":"2020-04-20","open":25.805,"high":26.065,"low":25.805,"close":25.94,"adjusted_close":24.358,"volume":133},{"date":"2020-04-17","open":25.875,"high":25.875,"low":25.875,"close":25.875,"adjusted_close":24.297,"volume":0},{"date":"2020-04-16","open":26.16,"high":26.16,"low":26.16,"close":26.16,"adjusted_close":24.5646,"volume":0},{"date":"2020-04-15","open":26.12,"high":26.215,"low":25.785,"close":26.015,"adjusted_close":24.4284,"volume":1099},{"date":"2020-04-14","open":25.93,"high":25.93,"low":25.93,"close":25.93,"adjusted_close":24.3486,"volume":0},{"date":"2020-04-09","open":26.095,"high":26.095,"low":25.74,"close":25.74,"adjusted_close":24.1702,"volume":21},{"date":"2020-04-08","open":25.76,"high":25.76,"low":25.76,"close":25.76,"adjusted_close":24.189,"volume":0},{"date":"2020-04-07","open":25.885,"high":25.89,"low":25.845,"close":25.845,"adjusted_close":24.2688,"volume":628},{"date":"2020-04-06","open":25.585,"high":25.99,"low":25.585,"close":25.825,"adjusted_close":24.25,"volume":155},{"date":"2020-04-03","open":25.76,"high":25.81,"low":25.76,"close":25.81,"adjusted_close":24.2359,"volume":28},{"date":"2020-04-02","open":25.15,"high":25.25,"low":25.145,"close":25.25,"adjusted_close":23.7101,"volume":40},{"date":"2020-04-01","open":25.14,"high":25.14,"low":25.14,"close":25.14,"adjusted_close":23.6068,"volume":0},{"date":"2020-03-31","open":25.32,"high":25.505,"low":25.32,"close":25.505,"adjusted_close":23.9495,"volume":125},{"date":"2020-03-30","open":25.3,"high":25.35,"low":25.3,"close":25.35,"adjusted_close":23.804,"volume":1000},{"date":"2020-03-27","open":25.64,"high":25.64,"low":25.385,"close":25.385,"adjusted_close":23.8368,"volume":40},{"date":"2020-03-26","open":25.825,"high":25.825,"low":25.595,"close":25.595,"adjusted_close":24.034,"volume":393},{"date":"2020-03-25","open":26,"high":26,"low":25.9,"close":25.9,"adjusted_close":24.3204,"volume":150},{"date":"2020-03-24","open":25.535,"high":25.535,"low":25.535,"close":25.535,"adjusted_close":23.9777,"volume":0},{"date":"2020-03-23","open":25.525,"high":25.525,"low":24.845,"close":25.01,"adjusted_close":23.4847,"volume":332},{"date":"2020-03-20","open":25.18,"high":25.435,"low":25.18,"close":25.435,"adjusted_close":23.8838,"volume":21},{"date":"2020-03-19","open":24.53,"high":24.815,"low":24.53,"close":24.815,"adjusted_close":23.3016,"volume":187},{"date":"2020-03-18","open":25.04,"high":25.04,"low":25.04,"close":25.04,"adjusted_close":23.5129,"volume":0},{"date":"2020-03-17","open":25.41,"high":25.41,"low":25.41,"close":25.41,"adjusted_close":23.8603,"volume":0},{"date":"2020-03-16","open":25.13,"high":25.53,"low":25.105,"close":25.275,"adjusted_close":23.7336,"volume":290},{"date":"2020-03-13","open":25.555,"high":25.665,"low":25.46,"close":25.665,"adjusted_close":24.0998,"volume":22},{"date":"2020-03-12","open":25.535,"high":25.535,"low":25.535,"close":25.535,"adjusted_close":23.9777,"volume":0},{"date":"2020-03-11","open":25.785,"high":25.785,"low":25.785,"close":25.785,"adjusted_close":24.2124,"volume":0},{"date":"2020-03-10","open":25.24,"high":25.775,"low":25.24,"close":25.775,"adjusted_close":24.2031,"volume":286},{"date":"2020-03-09","open":25.22,"high":25.455,"low":24.995,"close":25.325,"adjusted_close":23.7805,"volume":1261},{"date":"2020-03-06","open":26.13,"high":26.32,"low":26.13,"close":26.26,"adjusted_close":24.6585,"volume":2142},{"date":"2020-03-05","open":26.7,"high":26.88,"low":26.625,"close":26.695,"adjusted_close":25.067,"volume":1297},{"date":"2020-03-04","open":26.68,"high":26.945,"low":26.675,"close":26.855,"adjusted_close":25.2172,"volume":1135},{"date":"2020-03-03","open":26.73,"high":26.74,"low":26.73,"close":26.74,"adjusted_close":25.1092,"volume":10},{"date":"2020-03-02","open":26.725,"high":26.895,"low":26.605,"close":26.605,"adjusted_close":24.9824,"volume":1323},{"date":"2020-02-28","open":26.595,"high":26.905,"low":26.595,"close":26.905,"adjusted_close":25.2641,"volume":521},{"date":"2020-02-27","open":26.96,"high":26.975,"low":26.96,"close":26.97,"adjusted_close":25.3252,"volume":36},{"date":"2020-02-26","open":27.32,"high":27.37,"low":27.29,"close":27.31,"adjusted_close":25.6444,"volume":46157},{"date":"2020-02-25","open":27.53,"high":27.535,"low":27.4,"close":27.4,"adjusted_close":25.729,"volume":6501},{"date":"2020-02-24","open":27.62,"high":27.62,"low":27.485,"close":27.485,"adjusted_close":25.8088,"volume":3650},{"date":"2020-02-21","open":27.67,"high":27.675,"low":27.49,"close":27.49,"adjusted_close":25.8135,"volume":3236},{"date":"2020-02-20","open":27.6,"high":27.645,"low":27.555,"close":27.645,"adjusted_close":25.959,"volume":72},{"date":"2020-02-19","open":27.675,"high":27.705,"low":27.57,"close":27.63,"adjusted_close":25.9449,"volume":844},{"date":"2020-02-18","open":27.505,"high":27.62,"low":27.505,"close":27.575,"adjusted_close":25.8933,"volume":205},{"date":"2020-02-17","open":27.56,"high":27.565,"low":27.54,"close":27.54,"adjusted_close":25.8604,"volume":381},{"date":"2020-02-14","open":27.54,"high":27.54,"low":27.515,"close":27.515,"adjusted_close":25.8369,"volume":656},{"date":"2020-02-13","open":27.4,"high":27.45,"low":27.4,"close":27.45,"adjusted_close":25.7759,"volume":64},{"date":"2020-02-12","open":27.32,"high":27.4,"low":27.32,"close":27.37,"adjusted_close":25.7008,"volume":246},{"date":"2020-02-11","open":27.245,"high":27.34,"low":27.24,"close":27.29,"adjusted_close":25.6257,"volume":1634},{"date":"2020-02-10","open":27.255,"high":27.345,"low":27.145,"close":27.285,"adjusted_close":25.621,"volume":560},{"date":"2020-02-07","open":27.275,"high":27.275,"low":27.2,"close":27.2,"adjusted_close":25.5412,"volume":26},{"date":"2020-02-06","open":27.13,"high":27.205,"low":27.07,"close":27.13,"adjusted_close":25.4754,"volume":568},{"date":"2020-02-05","open":26.89,"high":27.09,"low":26.89,"close":27.07,"adjusted_close":25.4191,"volume":2349},{"date":"2020-02-04","open":26.915,"high":27.035,"low":26.915,"close":27.01,"adjusted_close":25.3627,"volume":512},{"date":"2020-02-03","open":26.735,"high":26.935,"low":26.735,"close":26.935,"adjusted_close":25.2923,"volume":508},{"date":"2020-01-31","open":27.475,"high":27.52,"low":27.355,"close":27.355,"adjusted_close":25.1708,"volume":515},{"date":"2020-01-30","open":27.48,"high":27.5,"low":27.455,"close":27.49,"adjusted_close":25.295,"volume":887},{"date":"2020-01-29","open":27.505,"high":27.59,"low":27.505,"close":27.565,"adjusted_close":25.364,"volume":1432},{"date":"2020-01-28","open":27.36,"high":27.585,"low":27.36,"close":27.54,"adjusted_close":25.341,"volume":1464},{"date":"2020-01-27","open":27.5,"high":27.52,"low":27.475,"close":27.475,"adjusted_close":25.2812,"volume":2749},{"date":"2020-01-24","open":27.405,"high":27.47,"low":27.405,"close":27.47,"adjusted_close":25.2766,"volume":1312},{"date":"2020-01-23","open":27.435,"high":27.47,"low":27.32,"close":27.47,"adjusted_close":25.2766,"volume":1237},{"date":"2020-01-22","open":27.315,"high":27.345,"low":27.31,"close":27.345,"adjusted_close":25.1616,"volume":80},{"date":"2020-01-21","open":27.24,"high":27.315,"low":27.235,"close":27.315,"adjusted_close":25.134,"volume":612},{"date":"2020-01-20","open":27.305,"high":27.34,"low":27.3,"close":27.34,"adjusted_close":25.157,"volume":691},{"date":"2020-01-17","open":27.27,"high":27.31,"low":27.25,"close":27.31,"adjusted_close":25.1294,"volume":927},{"date":"2020-01-16","open":27.205,"high":27.205,"low":27.115,"close":27.205,"adjusted_close":25.0328,"volume":881},{"date":"2020-01-15","open":27.27,"high":27.27,"low":27.09,"close":27.125,"adjusted_close":24.9592,"volume":1724},{"date":"2020-01-14","open":27.22,"high":27.225,"low":27.15,"close":27.205,"adjusted_close":25.0328,"volume":6616},{"date":"2020-01-13","open":27.15,"high":27.225,"low":27.1,"close":27.13,"adjusted_close":24.9638,"volume":2223},{"date":"2020-01-10","open":27.3,"high":27.3,"low":27.165,"close":27.22,"adjusted_close":25.0466,"volume":100},{"date":"2020-01-09","open":27.165,"high":27.25,"low":27.165,"close":27.25,"adjusted_close":25.0742,"volume":1026},{"date":"2020-01-08","open":27.25,"high":27.25,"low":27.225,"close":27.225,"adjusted_close":25.0512,"volume":471},{"date":"2020-01-07","open":26.895,"high":27.155,"low":26.895,"close":27.155,"adjusted_close":24.9868,"volume":1418},{"date":"2020-01-06","open":27.02,"high":27.05,"low":27.02,"close":27.025,"adjusted_close":24.8672,"volume":20},{"date":"2020-01-03","open":27.05,"high":27.05,"low":27.045,"close":27.045,"adjusted_close":24.8856,"volume":37},{"date":"2020-01-02","open":27.01,"high":27.01,"low":27,"close":27,"adjusted_close":24.8442,"volume":185},{"date":"2019-12-30","open":26.92,"high":26.94,"low":26.915,"close":26.915,"adjusted_close":24.7659,"volume":124},{"date":"2019-12-27","open":27.13,"high":27.13,"low":26.985,"close":26.985,"adjusted_close":24.8303,"volume":250},{"date":"2019-12-23","open":27.15,"high":27.175,"low":27.135,"close":27.175,"adjusted_close":25.0052,"volume":1063},{"date":"2019-12-20","open":26.915,"high":27.185,"low":26.915,"close":27.185,"adjusted_close":25.0144,"volume":20456},{"date":"2019-12-19","open":27.115,"high":27.115,"low":27.015,"close":27.11,"adjusted_close":24.9454,"volume":602},{"date":"2019-12-18","open":27.05,"high":27.17,"low":27.05,"close":27.09,"adjusted_close":24.927,"volume":579},{"date":"2019-12-17","open":26.95,"high":26.96,"low":26.95,"close":26.96,"adjusted_close":24.8073,"volume":115},{"date":"2019-12-16","open":26.825,"high":27.03,"low":26.825,"close":26.985,"adjusted_close":24.8303,"volume":2589},{"date":"2019-12-13","open":26.9,"high":26.995,"low":26.82,"close":26.995,"adjusted_close":24.8396,"volume":3051},{"date":"2019-12-12","open":26.92,"high":27.015,"low":26.92,"close":27.015,"adjusted_close":24.858,"volume":84},{"date":"2019-12-11","open":27.085,"high":27.085,"low":26.99,"close":27.035,"adjusted_close":24.8764,"volume":321},{"date":"2019-12-10","open":27.05,"high":27.05,"low":26.995,"close":26.995,"adjusted_close":24.8396,"volume":170},{"date":"2019-12-09","open":26.955,"high":27.04,"low":26.955,"close":27.04,"adjusted_close":24.881,"volume":1120},{"date":"2019-12-06","open":26.895,"high":27.08,"low":26.895,"close":27.08,"adjusted_close":24.9178,"volume":519},{"date":"2019-12-05","open":26.935,"high":26.935,"low":26.935,"close":26.935,"adjusted_close":24.7843,"volume":0},{"date":"2019-12-04","open":26.785,"high":26.915,"low":26.785,"close":26.915,"adjusted_close":24.7659,"volume":824},{"date":"2019-12-03","open":26.885,"high":26.985,"low":26.885,"close":26.905,"adjusted_close":24.7567,"volume":304},{"date":"2019-12-02","open":27.14,"high":27.14,"low":26.945,"close":26.945,"adjusted_close":24.7935,"volume":684},{"date":"2019-11-29","open":27.115,"high":27.115,"low":27.035,"close":27.08,"adjusted_close":24.9178,"volume":707},{"date":"2019-11-28","open":27.055,"high":27.115,"low":27.04,"close":27.115,"adjusted_close":24.95,"volume":1224},{"date":"2019-11-27","open":27.09,"high":27.165,"low":26.955,"close":27.145,"adjusted_close":24.9776,"volume":1670},{"date":"2019-11-26","open":27.04,"high":27.105,"low":27.035,"close":27.105,"adjusted_close":24.9408,"volume":89},{"date":"2019-11-25","open":26.99,"high":27.08,"low":26.99,"close":27.08,"adjusted_close":24.9178,"volume":19},{"date":"2019-11-22","open":26.895,"high":27,"low":26.895,"close":27,"adjusted_close":24.8442,"volume":66},{"date":"2019-11-21","open":26.905,"high":26.905,"low":26.905,"close":26.905,"adjusted_close":24.7567,"volume":0},{"date":"2019-11-20","open":27,"high":27,"low":26.91,"close":26.925,"adjusted_close":24.7751,"volume":310},{"date":"2019-11-19","open":26.92,"high":26.955,"low":26.88,"close":26.91,"adjusted_close":24.7613,"volume":671},{"date":"2019-11-18","open":27.03,"high":27.03,"low":26.915,"close":26.96,"adjusted_close":24.8073,"volume":84},{"date":"2019-11-15","open":27.25,"high":27.25,"low":27.105,"close":27.11,"adjusted_close":24.9454,"volume":450},{"date":"2019-11-14","open":27.165,"high":27.21,"low":27.165,"close":27.21,"adjusted_close":25.0374,"volume":118},{"date":"2019-11-13","open":27.18,"high":27.215,"low":27.18,"close":27.215,"adjusted_close":25.042,"volume":5},{"date":"2019-11-12","open":27.18,"high":27.285,"low":27.175,"close":27.225,"adjusted_close":25.0512,"volume":175},{"date":"2019-11-11","open":27.14,"high":27.185,"low":27.14,"close":27.185,"adjusted_close":25.0144,"volume":18},{"date":"2019-11-08","open":27.105,"high":27.23,"low":27.105,"close":27.23,"adjusted_close":25.0558,"volume":84},{"date":"2019-11-07","open":27.19,"high":27.19,"low":27.175,"close":27.175,"adjusted_close":25.0052,"volume":170},{"date":"2019-11-06","open":27.03,"high":27.115,"low":27.03,"close":27.115,"adjusted_close":24.95,"volume":26},{"date":"2019-11-05","open":26.98,"high":27.115,"low":26.975,"close":27.115,"adjusted_close":24.95,"volume":833},{"date":"2019-11-04","open":26.92,"high":26.98,"low":26.915,"close":26.98,"adjusted_close":24.8257,"volume":2028},{"date":"2019-11-01","open":27.02,"high":27.02,"low":26.915,"close":26.915,"adjusted_close":24.7659,"volume":214},{"date":"2019-10-31","open":26.9,"high":26.92,"low":26.9,"close":26.92,"adjusted_close":24.7705,"volume":174},{"date":"2019-10-30","open":26.9,"high":26.98,"low":26.9,"close":26.94,"adjusted_close":24.7889,"volume":1342},{"date":"2019-10-29","open":26.985,"high":27.05,"low":26.905,"close":26.96,"adjusted_close":24.8073,"volume":1197},{"date":"2019-10-28","open":26.99,"high":27.02,"low":26.99,"close":27.02,"adjusted_close":24.8626,"volume":46},{"date":"2019-10-25","open":27.055,"high":27.08,"low":27.005,"close":27.055,"adjusted_close":24.8948,"volume":296},{"date":"2019-10-24","open":26.87,"high":27.045,"low":26.87,"close":27.045,"adjusted_close":24.8856,"volume":24},{"date":"2019-10-23","open":26.985,"high":26.985,"low":26.985,"close":26.985,"adjusted_close":24.8303,"volume":0},{"date":"2019-10-22","open":26.905,"high":26.97,"low":26.905,"close":26.935,"adjusted_close":24.7843,"volume":300},{"date":"2019-10-21","open":26.845,"high":26.905,"low":26.845,"close":26.905,"adjusted_close":24.7567,"volume":200},{"date":"2019-10-18","open":26.985,"high":26.99,"low":26.865,"close":26.96,"adjusted_close":24.8073,"volume":1257},{"date":"2019-10-17","open":27.025,"high":27.025,"low":26.93,"close":26.985,"adjusted_close":24.8303,"volume":676},{"date":"2019-10-16","open":27.23,"high":27.245,"low":27.07,"close":27.13,"adjusted_close":24.9638,"volume":424},{"date":"2019-10-15","open":27.29,"high":27.29,"low":27.16,"close":27.16,"adjusted_close":24.9914,"volume":107},{"date":"2019-10-14","open":27.14,"high":27.21,"low":27.14,"close":27.21,"adjusted_close":25.0374,"volume":87},{"date":"2019-10-11","open":27.175,"high":27.245,"low":27.095,"close":27.135,"adjusted_close":24.9684,"volume":4400},{"date":"2019-10-10","open":27.165,"high":27.22,"low":27.16,"close":27.22,"adjusted_close":25.0466,"volume":6253},{"date":"2019-10-09","open":27.33,"high":27.33,"low":27.33,"close":27.33,"adjusted_close":25.1478,"volume":0},{"date":"2019-10-08","open":27.295,"high":27.4,"low":27.265,"close":27.4,"adjusted_close":25.2122,"volume":152},{"date":"2019-10-07","open":27.33,"high":27.33,"low":27.295,"close":27.32,"adjusted_close":25.1386,"volume":126},{"date":"2019-10-04","open":27.5,"high":27.5,"low":27.29,"close":27.335,"adjusted_close":25.1524,"volume":271},{"date":"2019-10-03","open":27.29,"high":27.29,"low":27.26,"close":27.275,"adjusted_close":25.0972,"volume":46},{"date":"2019-10-02","open":27.375,"high":27.44,"low":27.345,"close":27.355,"adjusted_close":25.1708,"volume":1204},{"date":"2019-10-01","open":27.435,"high":27.435,"low":27.36,"close":27.41,"adjusted_close":25.2214,"volume":60},{"date":"2019-09-30","open":27.315,"high":27.465,"low":27.315,"close":27.465,"adjusted_close":25.272,"volume":84},{"date":"2019-09-27","open":27.335,"high":27.46,"low":27.335,"close":27.35,"adjusted_close":25.1662,"volume":22},{"date":"2019-09-26","open":27.275,"high":27.365,"low":27.275,"close":27.365,"adjusted_close":25.18,"volume":8},{"date":"2019-09-25","open":27.325,"high":27.325,"low":27.325,"close":27.325,"adjusted_close":25.1432,"volume":0},{"date":"2019-09-24","open":27.215,"high":27.355,"low":27.215,"close":27.215,"adjusted_close":25.042,"volume":860},{"date":"2019-09-23","open":27.35,"high":27.365,"low":27.24,"close":27.275,"adjusted_close":25.0972,"volume":381},{"date":"2019-09-20","open":27.165,"high":27.235,"low":27.165,"close":27.235,"adjusted_close":25.0604,"volume":50},{"date":"2019-09-19","open":27.035,"high":27.105,"low":27.035,"close":27.105,"adjusted_close":24.9408,"volume":62},{"date":"2019-09-18","open":27.11,"high":27.11,"low":27.11,"close":27.11,"adjusted_close":24.9454,"volume":0},{"date":"2019-09-17","open":27.03,"high":27.06,"low":27.01,"close":27.06,"adjusted_close":24.8994,"volume":26},{"date":"2019-09-16","open":27.065,"high":27.23,"low":27.065,"close":27.175,"adjusted_close":25.0052,"volume":1182},{"date":"2019-09-13","open":27.015,"high":27.015,"low":27.015,"close":27.015,"adjusted_close":24.858,"volume":0},{"date":"2019-09-12","open":27.175,"high":27.175,"low":27.175,"close":27.175,"adjusted_close":25.0052,"volume":0},{"date":"2019-09-11","open":27.19,"high":27.295,"low":27.19,"close":27.255,"adjusted_close":25.0788,"volume":982},{"date":"2019-09-10","open":27.23,"high":27.245,"low":27.17,"close":27.17,"adjusted_close":25.0006,"volume":3824},{"date":"2019-09-09","open":27.18,"high":27.24,"low":27.17,"close":27.17,"adjusted_close":25.0006,"volume":1742},{"date":"2019-09-06","open":27.175,"high":27.19,"low":27.155,"close":27.19,"adjusted_close":25.019,"volume":990},{"date":"2019-09-05","open":27.145,"high":27.19,"low":27.1,"close":27.19,"adjusted_close":25.019,"volume":828},{"date":"2019-09-04","open":27.205,"high":27.205,"low":27.205,"close":27.205,"adjusted_close":25.0328,"volume":0},{"date":"2019-09-03","open":27.22,"high":27.33,"low":27.22,"close":27.31,"adjusted_close":25.1294,"volume":1125},{"date":"2019-09-02","open":27.11,"high":27.275,"low":27.11,"close":27.24,"adjusted_close":25.065,"volume":129},{"date":"2019-08-30","open":27.11,"high":27.17,"low":26.925,"close":27.17,"adjusted_close":25.0006,"volume":6495},{"date":"2019-08-29","open":27.05,"high":27.065,"low":26.975,"close":27.025,"adjusted_close":24.8672,"volume":112},{"date":"2019-08-28","open":27.04,"high":27.04,"low":26.97,"close":27.01,"adjusted_close":24.8534,"volume":137},{"date":"2019-08-27","open":26.995,"high":27.05,"low":26.96,"close":27.005,"adjusted_close":24.8488,"volume":2126},{"date":"2019-08-26","open":26.95,"high":26.95,"low":26.95,"close":26.95,"adjusted_close":24.7981,"volume":0},{"date":"2019-08-23","open":27.095,"high":27.095,"low":26.88,"close":26.88,"adjusted_close":24.7337,"volume":1001},{"date":"2019-08-22","open":26.92,"high":27,"low":26.92,"close":27,"adjusted_close":24.8442,"volume":76},{"date":"2019-08-21","open":26.885,"high":27.005,"low":26.875,"close":26.965,"adjusted_close":24.8119,"volume":554},{"date":"2019-08-20","open":26.945,"high":26.945,"low":26.945,"close":26.945,"adjusted_close":24.7935,"volume":0},{"date":"2019-08-19","open":26.94,"high":26.94,"low":26.94,"close":26.94,"adjusted_close":24.7889,"volume":0},{"date":"2019-08-16","open":27.01,"high":27.05,"low":27.01,"close":27.02,"adjusted_close":24.8626,"volume":6148},{"date":"2019-08-14","open":26.77,"high":26.77,"low":26.77,"close":26.77,"adjusted_close":24.6325,"volume":0},{"date":"2019-08-13","open":26.695,"high":26.695,"low":26.66,"close":26.69,"adjusted_close":24.5589,"volume":162},{"date":"2019-08-12","open":26.92,"high":26.92,"low":26.685,"close":26.685,"adjusted_close":24.5543,"volume":23231},{"date":"2019-08-09","open":27.005,"high":27.005,"low":26.895,"close":26.95,"adjusted_close":24.7981,"volume":242},{"date":"2019-08-08","open":26.87,"high":26.91,"low":26.87,"close":26.91,"adjusted_close":24.7613,"volume":656},{"date":"2019-08-07","open":26.99,"high":26.99,"low":26.865,"close":26.865,"adjusted_close":24.7199,"volume":250},{"date":"2019-08-06","open":26.935,"high":26.95,"low":26.9,"close":26.9,"adjusted_close":24.7521,"volume":444},{"date":"2019-08-05","open":27,"high":27,"low":26.89,"close":26.905,"adjusted_close":24.7567,"volume":69},{"date":"2019-08-02","open":27.155,"high":27.23,"low":27.155,"close":27.185,"adjusted_close":25.0144,"volume":1010},{"date":"2019-08-01","open":27.345,"high":27.345,"low":27.29,"close":27.29,"adjusted_close":25.111,"volume":50},{"date":"2019-07-31","open":27.62,"high":27.62,"low":27.605,"close":27.605,"adjusted_close":24.9003,"volume":100},{"date":"2019-07-30","open":27.61,"high":27.61,"low":27.565,"close":27.565,"adjusted_close":24.8642,"volume":46436},{"date":"2019-07-29","open":27.59,"high":27.7,"low":27.575,"close":27.6,"adjusted_close":24.8958,"volume":481},{"date":"2019-07-26","open":27.52,"high":27.65,"low":27.52,"close":27.635,"adjusted_close":24.9273,"volume":418},{"date":"2019-07-25","open":27.775,"high":27.775,"low":27.54,"close":27.54,"adjusted_close":24.8416,"volume":190},{"date":"2019-07-24","open":27.54,"high":27.585,"low":27.54,"close":27.57,"adjusted_close":24.8687,"volume":850},{"date":"2019-07-23","open":27.5,"high":27.545,"low":27.5,"close":27.545,"adjusted_close":24.8462,"volume":100},{"date":"2019-07-22","open":27.35,"high":27.35,"low":27.35,"close":27.35,"adjusted_close":24.6703,"volume":0},{"date":"2019-07-19","open":27.16,"high":27.35,"low":27.16,"close":27.34,"adjusted_close":24.6612,"volume":130},{"date":"2019-07-18","open":27.2,"high":27.3,"low":27.2,"close":27.3,"adjusted_close":24.6252,"volume":169},{"date":"2019-07-17","open":27.305,"high":27.305,"low":27.305,"close":27.305,"adjusted_close":24.6297,"volume":0},{"date":"2019-07-16","open":27.065,"high":27.295,"low":27.065,"close":27.295,"adjusted_close":24.6207,"volume":540},{"date":"2019-07-15","open":27.18,"high":27.24,"low":27.18,"close":27.2,"adjusted_close":24.535,"volume":1536},{"date":"2019-07-12","open":27.075,"high":27.225,"low":27.075,"close":27.16,"adjusted_close":24.4989,"volume":380},{"date":"2019-07-11","open":27.15,"high":27.17,"low":27.15,"close":27.17,"adjusted_close":24.5079,"volume":812},{"date":"2019-07-10","open":27.23,"high":27.275,"low":27.08,"close":27.19,"adjusted_close":24.5259,"volume":1551},{"date":"2019-07-09","open":27.35,"high":27.35,"low":27.3,"close":27.3,"adjusted_close":24.6252,"volume":991},{"date":"2019-07-08","open":27.32,"high":27.38,"low":27.285,"close":27.285,"adjusted_close":24.6116,"volume":706},{"date":"2019-07-05","open":27.24,"high":27.38,"low":27.175,"close":27.345,"adjusted_close":24.6658,"volume":300},{"date":"2019-07-04","open":27.095,"high":27.225,"low":27.095,"close":27.21,"adjusted_close":24.544,"volume":2036},{"date":"2019-07-03","open":27.2,"high":27.22,"low":27.065,"close":27.16,"adjusted_close":24.4989,"volume":2375},{"date":"2019-07-02","open":27.035,"high":27.09,"low":27.035,"close":27.09,"adjusted_close":24.4357,"volume":54},{"date":"2019-07-01","open":27.035,"high":27.035,"low":27.035,"close":27.035,"adjusted_close":24.3861,"volume":0},{"date":"2019-06-28","open":26.755,"high":26.82,"low":26.75,"close":26.82,"adjusted_close":24.1922,"volume":1047},{"date":"2019-06-27","open":26.86,"high":26.86,"low":26.785,"close":26.84,"adjusted_close":24.2102,"volume":223},{"date":"2019-06-26","open":26.8,"high":26.815,"low":26.79,"close":26.815,"adjusted_close":24.1877,"volume":395},{"date":"2019-06-25","open":26.805,"high":26.805,"low":26.805,"close":26.805,"adjusted_close":24.1787,"volume":182012},{"date":"2019-06-24","open":26.765,"high":26.85,"low":26.73,"close":26.785,"adjusted_close":24.1606,"volume":1480},{"date":"2019-06-21","open":27.055,"high":27.055,"low":26.895,"close":26.955,"adjusted_close":24.314,"volume":2613},{"date":"2019-06-20","open":26.99,"high":27.115,"low":26.99,"close":27.09,"adjusted_close":24.4357,"volume":259},{"date":"2019-06-19","open":27.1,"high":27.2,"low":27.095,"close":27.125,"adjusted_close":24.4673,"volume":1799},{"date":"2019-06-18","open":27.03,"high":27.285,"low":27.03,"close":27.13,"adjusted_close":24.4718,"volume":679},{"date":"2019-06-17","open":27.015,"high":27.1,"low":26.94,"close":27.005,"adjusted_close":24.3591,"volume":777},{"date":"2019-06-14","open":26.96,"high":27.075,"low":26.95,"close":27.055,"adjusted_close":24.4042,"volume":1013},{"date":"2019-06-13","open":26.895,"high":26.945,"low":26.895,"close":26.895,"adjusted_close":24.2598,"volume":155602},{"date":"2019-06-12","open":26.705,"high":26.845,"low":26.705,"close":26.785,"adjusted_close":24.1606,"volume":761},{"date":"2019-06-11","open":26.74,"high":26.795,"low":26.735,"close":26.785,"adjusted_close":24.1606,"volume":19361},{"date":"2019-06-10","open":26.77,"high":26.815,"low":26.74,"close":26.785,"adjusted_close":24.1606,"volume":2527},{"date":"2019-06-07","open":26.79,"high":26.87,"low":26.61,"close":26.71,"adjusted_close":24.093,"volume":3871},{"date":"2019-06-06","open":26.815,"high":26.87,"low":26.675,"close":26.745,"adjusted_close":24.1245,"volume":1110},{"date":"2019-06-05","open":26.65,"high":26.805,"low":26.65,"close":26.805,"adjusted_close":24.1787,"volume":507},{"date":"2019-06-04","open":26.76,"high":26.865,"low":26.74,"close":26.82,"adjusted_close":24.1922,"volume":1765},{"date":"2019-06-03","open":26.875,"high":26.96,"low":26.845,"close":26.845,"adjusted_close":24.2147,"volume":743},{"date":"2019-05-31","open":27.055,"high":27.055,"low":26.91,"close":27.025,"adjusted_close":24.3771,"volume":1427},{"date":"2019-05-30","open":27.015,"high":27.125,"low":27.01,"close":27.055,"adjusted_close":24.4042,"volume":1105},{"date":"2019-05-29","open":26.95,"high":27.035,"low":26.915,"close":27.035,"adjusted_close":24.3861,"volume":2444},{"date":"2019-05-28","open":26.835,"high":26.92,"low":26.83,"close":26.92,"adjusted_close":24.2824,"volume":1140},{"date":"2019-05-27","open":26.965,"high":26.965,"low":26.815,"close":26.895,"adjusted_close":24.2598,"volume":11286},{"date":"2019-05-24","open":26.82,"high":26.86,"low":26.77,"close":26.795,"adjusted_close":24.1696,"volume":1294},{"date":"2019-05-23","open":27.03,"high":27.165,"low":26.87,"close":26.945,"adjusted_close":24.3049,"volume":29050},{"date":"2019-05-22","open":26.875,"high":26.95,"low":26.87,"close":26.95,"adjusted_close":24.3095,"volume":789},{"date":"2019-05-21","open":26.9,"high":26.95,"low":26.875,"close":26.905,"adjusted_close":24.2689,"volume":992},{"date":"2019-05-20","open":26.83,"high":26.89,"low":26.825,"close":26.865,"adjusted_close":24.2328,"volume":850},{"date":"2019-05-17","open":26.82,"high":26.875,"low":26.81,"close":26.875,"adjusted_close":24.2418,"volume":18199},{"date":"2019-05-16","open":26.77,"high":26.9,"low":26.77,"close":26.88,"adjusted_close":24.2463,"volume":2245},{"date":"2019-05-15","open":26.78,"high":26.81,"low":26.705,"close":26.705,"adjusted_close":24.0885,"volume":3811},{"date":"2019-05-14","open":26.695,"high":26.74,"low":26.655,"close":26.71,"adjusted_close":24.093,"volume":1576},{"date":"2019-05-13","open":26.57,"high":26.65,"low":26.565,"close":26.65,"adjusted_close":24.0389,"volume":1255},{"date":"2019-05-10","open":26.61,"high":26.74,"low":26.545,"close":26.62,"adjusted_close":24.0118,"volume":2282},{"date":"2019-05-09","open":26.83,"high":26.83,"low":26.665,"close":26.665,"adjusted_close":24.0524,"volume":2023},{"date":"2019-05-08","open":26.805,"high":26.81,"low":26.71,"close":26.755,"adjusted_close":24.1336,"volume":3503},{"date":"2019-05-07","open":26.78,"high":26.875,"low":26.78,"close":26.835,"adjusted_close":24.2057,"volume":4580},{"date":"2019-05-06","open":26.785,"high":26.845,"low":26.78,"close":26.82,"adjusted_close":24.1922,"volume":1731},{"date":"2019-05-03","open":26.81,"high":26.86,"low":26.755,"close":26.78,"adjusted_close":24.1561,"volume":1541},{"date":"2019-05-02","open":26.76,"high":26.83,"low":26.735,"close":26.815,"adjusted_close":24.1877,"volume":1369},{"date":"2019-04-30","open":26.72,"high":26.795,"low":26.67,"close":26.76,"adjusted_close":24.1381,"volume":2191},{"date":"2019-04-29","open":26.78,"high":26.83,"low":26.77,"close":26.79,"adjusted_close":24.1651,"volume":417},{"date":"2019-04-26","open":26.865,"high":26.87,"low":26.75,"close":26.78,"adjusted_close":24.1561,"volume":3325},{"date":"2019-04-25","open":26.865,"high":26.865,"low":26.835,"close":26.835,"adjusted_close":24.2057,"volume":1037},{"date":"2019-04-24","open":26.7,"high":26.88,"low":26.7,"close":26.81,"adjusted_close":24.1832,"volume":25258},{"date":"2019-04-23","open":26.505,"high":26.72,"low":26.505,"close":26.72,"adjusted_close":24.102,"volume":1271},{"date":"2019-04-18","open":26.675,"high":26.675,"low":26.605,"close":26.64,"adjusted_close":24.0298,"volume":24508},{"date":"2019-04-17","open":26.5,"high":26.545,"low":26.485,"close":26.52,"adjusted_close":23.9216,"volume":4619},{"date":"2019-04-16","open":26.475,"high":26.56,"low":26.475,"close":26.545,"adjusted_close":23.9441,"volume":1153},{"date":"2019-04-15","open":26.5,"high":26.5,"low":26.405,"close":26.465,"adjusted_close":23.872,"volume":3713},{"date":"2019-04-12","open":26.5,"high":26.5,"low":26.38,"close":26.435,"adjusted_close":23.8449,"volume":3916},{"date":"2019-04-11","open":26.605,"high":26.615,"low":26.53,"close":26.585,"adjusted_close":23.9802,"volume":1318},{"date":"2019-04-10","open":26.54,"high":26.7,"low":26.53,"close":26.625,"adjusted_close":24.0163,"volume":2450},{"date":"2019-04-09","open":26.535,"high":26.625,"low":26.53,"close":26.61,"adjusted_close":24.0028,"volume":1303},{"date":"2019-04-08","open":26.67,"high":26.67,"low":26.565,"close":26.61,"adjusted_close":24.0028,"volume":1743},{"date":"2019-04-05","open":26.745,"high":26.77,"low":26.67,"close":26.74,"adjusted_close":24.12,"volume":1921},{"date":"2019-04-04","open":26.62,"high":26.78,"low":26.62,"close":26.745,"adjusted_close":24.1245,"volume":1043},{"date":"2019-04-03","open":26.665,"high":26.735,"low":26.61,"close":26.66,"adjusted_close":24.0479,"volume":1659},{"date":"2019-04-02","open":26.805,"high":26.805,"low":26.69,"close":26.78,"adjusted_close":24.1561,"volume":4095},{"date":"2019-04-01","open":26.7,"high":26.775,"low":26.645,"close":26.725,"adjusted_close":24.1065,"volume":3852},{"date":"2019-03-29","open":26.65,"high":26.7,"low":26.59,"close":26.665,"adjusted_close":24.0524,"volume":5692},{"date":"2019-03-28","open":26.53,"high":26.705,"low":26.52,"close":26.655,"adjusted_close":24.0434,"volume":11788},{"date":"2019-03-27","open":26.475,"high":26.66,"low":26.475,"close":26.59,"adjusted_close":23.9847,"volume":105113},{"date":"2019-03-26","open":26.46,"high":26.54,"low":26.43,"close":26.505,"adjusted_close":23.9081,"volume":1856},{"date":"2019-03-25","open":26.48,"high":26.48,"low":26.375,"close":26.44,"adjusted_close":23.8494,"volume":814},{"date":"2019-03-22","open":26.345,"high":26.53,"low":26.34,"close":26.48,"adjusted_close":23.8855,"volume":2367},{"date":"2019-03-21","open":26.35,"high":26.43,"low":26.29,"close":26.39,"adjusted_close":23.8043,"volume":1432},{"date":"2019-03-20","open":26.31,"high":26.35,"low":26.255,"close":26.33,"adjusted_close":23.7502,"volume":1596},{"date":"2019-03-19","open":26.355,"high":26.375,"low":26.28,"close":26.31,"adjusted_close":23.7322,"volume":627},{"date":"2019-03-18","open":26.275,"high":26.36,"low":26.275,"close":26.335,"adjusted_close":23.7547,"volume":1497},{"date":"2019-03-15","open":26.385,"high":26.39,"low":26.31,"close":26.355,"adjusted_close":23.7728,"volume":284},{"date":"2019-03-14","open":26.34,"high":26.44,"low":26.315,"close":26.365,"adjusted_close":23.7818,"volume":78},{"date":"2019-03-13","open":26.335,"high":26.405,"low":26.3,"close":26.36,"adjusted_close":23.7773,"volume":1143},{"date":"2019-03-12","open":26.465,"high":26.485,"low":26.375,"close":26.415,"adjusted_close":23.8269,"volume":1474},{"date":"2019-03-11","open":26.395,"high":26.53,"low":26.395,"close":26.52,"adjusted_close":23.9216,"volume":1164},{"date":"2019-03-08","open":26.46,"high":26.525,"low":26.36,"close":26.43,"adjusted_close":23.8404,"volume":706},{"date":"2019-03-07","open":26.24,"high":26.525,"low":26.235,"close":26.505,"adjusted_close":23.9081,"volume":1260},{"date":"2019-03-06","open":26.35,"high":26.36,"low":26.23,"close":26.275,"adjusted_close":23.7006,"volume":853},{"date":"2019-03-05","open":26.2,"high":26.32,"low":26.195,"close":26.32,"adjusted_close":23.7412,"volume":1265},{"date":"2019-03-04","open":26.175,"high":26.315,"low":26.175,"close":26.285,"adjusted_close":23.7096,"volume":934},{"date":"2019-03-01","open":26.185,"high":26.185,"low":26.085,"close":26.165,"adjusted_close":23.6014,"volume":1087},{"date":"2019-02-28","open":26.105,"high":26.21,"low":26.105,"close":26.14,"adjusted_close":23.5788,"volume":1678},{"date":"2019-02-27","open":26.08,"high":26.19,"low":26.08,"close":26.17,"adjusted_close":23.6059,"volume":1129},{"date":"2019-02-26","open":26.045,"high":26.35,"low":26.045,"close":26.195,"adjusted_close":23.6284,"volume":1098},{"date":"2019-02-25","open":26.57,"high":26.57,"low":26.14,"close":26.21,"adjusted_close":23.642,"volume":2910},{"date":"2019-02-22","open":26.15,"high":26.245,"low":26.15,"close":26.205,"adjusted_close":23.6375,"volume":1452},{"date":"2019-02-21","open":26.105,"high":26.21,"low":26.105,"close":26.19,"adjusted_close":23.6239,"volume":984},{"date":"2019-02-20","open":26.4,"high":26.4,"low":26.13,"close":26.13,"adjusted_close":23.5698,"volume":966},{"date":"2019-02-19","open":26.25,"high":26.315,"low":26.19,"close":26.19,"adjusted_close":23.6239,"volume":2140},{"date":"2019-02-18","open":26.29,"high":26.29,"low":26.2,"close":26.24,"adjusted_close":23.669,"volume":1678},{"date":"2019-02-15","open":26.255,"high":26.39,"low":26.255,"close":26.32,"adjusted_close":23.7412,"volume":1035},{"date":"2019-02-14","open":26.285,"high":26.335,"low":26.285,"close":26.29,"adjusted_close":23.7141,"volume":247939},{"date":"2019-02-13","open":26.285,"high":26.305,"low":26.28,"close":26.28,"adjusted_close":23.7051,"volume":15150},{"date":"2019-02-12","open":26.23,"high":26.23,"low":26.205,"close":26.205,"adjusted_close":23.6375,"volume":80},{"date":"2019-02-11","open":26.23,"high":26.275,"low":26.23,"close":26.275,"adjusted_close":23.7006,"volume":200},{"date":"2019-02-08","open":26.165,"high":26.165,"low":26.1,"close":26.15,"adjusted_close":23.5878,"volume":591},{"date":"2019-02-07","open":26.275,"high":26.275,"low":26.125,"close":26.125,"adjusted_close":23.5653,"volume":1505},{"date":"2019-02-06","open":26.01,"high":26.12,"low":26.01,"close":26.07,"adjusted_close":23.5157,"volume":985},{"date":"2019-02-05","open":25.905,"high":26.02,"low":25.905,"close":25.975,"adjusted_close":23.43,"volume":399},{"date":"2019-02-04","open":25.815,"high":25.935,"low":25.815,"close":25.885,"adjusted_close":23.3488,"volume":4492},{"date":"2019-02-01","open":25.9,"high":25.9,"low":25.785,"close":25.785,"adjusted_close":23.2586,"volume":410},{"date":"2019-01-31","open":26.135,"high":26.255,"low":26.135,"close":26.255,"adjusted_close":23.2589,"volume":98},{"date":"2019-01-30","open":26.19,"high":26.245,"low":26.15,"close":26.21,"adjusted_close":23.219,"volume":2053},{"date":"2019-01-29","open":26.05,"high":26.22,"low":26.05,"close":26.215,"adjusted_close":23.2234,"volume":1182},{"date":"2019-01-28","open":26.16,"high":26.205,"low":26.115,"close":26.155,"adjusted_close":23.1703,"volume":229},{"date":"2019-01-25","open":26.4,"high":26.465,"low":26.25,"close":26.25,"adjusted_close":23.2544,"volume":531},{"date":"2019-01-24","open":26.31,"high":26.4,"low":26.265,"close":26.39,"adjusted_close":23.3785,"volume":217},{"date":"2019-01-23","open":26.24,"high":26.24,"low":26.24,"close":26.24,"adjusted_close":23.2456,"volume":0},{"date":"2019-01-22","open":26.24,"high":26.325,"low":26.235,"close":26.265,"adjusted_close":23.2677,"volume":1026},{"date":"2019-01-21","open":26.295,"high":26.295,"low":26.17,"close":26.255,"adjusted_close":23.2589,"volume":424},{"date":"2019-01-18","open":26.13,"high":26.235,"low":26.13,"close":26.235,"adjusted_close":23.2412,"volume":390},{"date":"2019-01-17","open":26.185,"high":26.185,"low":26.185,"close":26.185,"adjusted_close":23.1969,"volume":0},{"date":"2019-01-16","open":26.165,"high":26.195,"low":26.16,"close":26.16,"adjusted_close":23.1747,"volume":952},{"date":"2019-01-15","open":25.96,"high":26.14,"low":25.96,"close":26.14,"adjusted_close":23.157,"volume":441},{"date":"2019-01-14","open":26,"high":26,"low":25.945,"close":25.97,"adjusted_close":23.0064,"volume":2767},{"date":"2019-01-11","open":25.825,"high":25.925,"low":25.8,"close":25.925,"adjusted_close":22.9665,"volume":1431},{"date":"2019-01-10","open":25.755,"high":25.825,"low":25.73,"close":25.825,"adjusted_close":22.8779,"volume":40772},{"date":"2019-01-09","open":25.9,"high":25.9,"low":25.825,"close":25.835,"adjusted_close":22.8868,"volume":1050},{"date":"2019-01-08","open":26.03,"high":26.045,"low":25.98,"close":25.98,"adjusted_close":23.0153,"volume":1613},{"date":"2019-01-07","open":26.02,"high":26.025,"low":25.97,"close":25.97,"adjusted_close":23.0064,"volume":4171},{"date":"2019-01-04","open":26.06,"high":26.06,"low":26.06,"close":26.06,"adjusted_close":23.0861,"volume":0},{"date":"2019-01-03","open":26.115,"high":26.115,"low":26.04,"close":26.04,"adjusted_close":23.0684,"volume":760},{"date":"2019-01-02","open":26.095,"high":26.095,"low":26.095,"close":26.095,"adjusted_close":23.1171,"volume":0},{"date":"2018-12-28","open":25.89,"high":25.89,"low":25.89,"close":25.89,"adjusted_close":22.9355,"volume":0},{"date":"2018-12-27","open":25.975,"high":25.975,"low":25.975,"close":25.975,"adjusted_close":23.0108,"volume":0},{"date":"2018-12-21","open":25.89,"high":25.89,"low":25.89,"close":25.89,"adjusted_close":22.9355,"volume":0},{"date":"2018-12-20","open":25.875,"high":25.95,"low":25.875,"close":25.9,"adjusted_close":22.9444,"volume":2550},{"date":"2018-12-19","open":25.89,"high":25.895,"low":25.85,"close":25.85,"adjusted_close":22.9001,"volume":2187},{"date":"2018-12-18","open":26,"high":26,"low":26,"close":26,"adjusted_close":23.033,"volume":0},{"date":"2018-12-17","open":26.12,"high":26.12,"low":25.915,"close":26.03,"adjusted_close":23.0596,"volume":25110},{"date":"2018-12-14","open":26.18,"high":26.18,"low":26.18,"close":26.18,"adjusted_close":23.1924,"volume":0},{"date":"2018-12-13","open":26,"high":26,"low":26,"close":26,"adjusted_close":23.033,"volume":0},{"date":"2018-12-12","open":25.985,"high":26.005,"low":25.965,"close":25.965,"adjusted_close":23.002,"volume":773},{"date":"2018-12-11","open":25.86,"high":26.025,"low":25.86,"close":26.025,"adjusted_close":23.0551,"volume":26},{"date":"2018-12-10","open":25.875,"high":25.915,"low":25.875,"close":25.915,"adjusted_close":22.9577,"volume":350},{"date":"2018-12-07","open":25.76,"high":25.85,"low":25.76,"close":25.85,"adjusted_close":22.9001,"volume":50},{"date":"2018-12-06","open":25.965,"high":25.965,"low":25.865,"close":25.865,"adjusted_close":22.9134,"volume":35},{"date":"2018-12-05","open":25.94,"high":26,"low":25.93,"close":25.93,"adjusted_close":22.971,"volume":838},{"date":"2018-12-04","open":25.96,"high":25.96,"low":25.92,"close":25.92,"adjusted_close":22.9621,"volume":827},{"date":"2018-12-03","open":25.92,"high":25.92,"low":25.92,"close":25.92,"adjusted_close":22.9621,"volume":0},{"date":"2018-11-30","open":25.76,"high":25.99,"low":25.76,"close":25.99,"adjusted_close":23.0241,"volume":28},{"date":"2018-11-29","open":25.85,"high":25.85,"low":25.75,"close":25.815,"adjusted_close":22.8691,"volume":185},{"date":"2018-11-28","open":26.015,"high":26.015,"low":25.975,"close":25.975,"adjusted_close":23.0108,"volume":161},{"date":"2018-11-27","open":25.94,"high":25.94,"low":25.94,"close":25.94,"adjusted_close":22.9798,"volume":0},{"date":"2018-11-26","open":25.755,"high":25.855,"low":25.755,"close":25.85,"adjusted_close":22.9001,"volume":826},{"date":"2018-11-23","open":25.87,"high":25.875,"low":25.87,"close":25.87,"adjusted_close":22.9178,"volume":2524},{"date":"2018-11-22","open":25.71,"high":25.71,"low":25.71,"close":25.71,"adjusted_close":22.7761,"volume":0},{"date":"2018-11-21","open":25.74,"high":25.74,"low":25.735,"close":25.735,"adjusted_close":22.7982,"volume":3306},{"date":"2018-11-20","open":25.795,"high":25.795,"low":25.555,"close":25.7,"adjusted_close":22.7672,"volume":774},{"date":"2018-11-19","open":25.53,"high":25.655,"low":25.53,"close":25.655,"adjusted_close":22.7273,"volume":1697},{"date":"2018-11-16","open":25.73,"high":25.73,"low":25.73,"close":25.73,"adjusted_close":22.7938,"volume":0},{"date":"2018-11-15","open":26.02,"high":26.02,"low":25.94,"close":25.94,"adjusted_close":22.9798,"volume":503},{"date":"2018-11-14","open":25.955,"high":25.955,"low":25.955,"close":25.955,"adjusted_close":22.9931,"volume":0},{"date":"2018-11-13","open":26.125,"high":26.15,"low":26.02,"close":26.02,"adjusted_close":23.0507,"volume":787},{"date":"2018-11-12","open":26.045,"high":26.14,"low":26.045,"close":26.14,"adjusted_close":23.157,"volume":385},{"date":"2018-11-09","open":25.88,"high":25.885,"low":25.88,"close":25.885,"adjusted_close":22.9311,"volume":219},{"date":"2018-11-08","open":25.72,"high":25.78,"low":25.695,"close":25.78,"adjusted_close":22.8381,"volume":1825},{"date":"2018-11-07","open":25.66,"high":25.66,"low":25.635,"close":25.66,"adjusted_close":22.7318,"volume":497},{"date":"2018-11-06","open":25.74,"high":25.74,"low":25.74,"close":25.74,"adjusted_close":22.8026,"volume":0},{"date":"2018-11-05","open":25.415,"high":25.765,"low":25.415,"close":25.765,"adjusted_close":22.8248,"volume":13},{"date":"2018-11-02","open":25.62,"high":25.805,"low":25.62,"close":25.78,"adjusted_close":22.8381,"volume":22},{"date":"2018-11-01","open":25.755,"high":25.755,"low":25.755,"close":25.755,"adjusted_close":22.8159,"volume":0},{"date":"2018-10-31","open":25.57,"high":25.91,"low":25.57,"close":25.91,"adjusted_close":22.9532,"volume":397},{"date":"2018-10-30","open":25.79,"high":25.82,"low":25.79,"close":25.82,"adjusted_close":22.8735,"volume":20},{"date":"2018-10-29","open":25.785,"high":25.785,"low":25.785,"close":25.785,"adjusted_close":22.8425,"volume":0},{"date":"2018-10-26","open":25.85,"high":25.85,"low":25.79,"close":25.79,"adjusted_close":22.8469,"volume":38},{"date":"2018-10-25","open":25.705,"high":25.8,"low":25.695,"close":25.8,"adjusted_close":22.8558,"volume":872},{"date":"2018-10-24","open":25.79,"high":25.79,"low":25.79,"close":25.79,"adjusted_close":22.8469,"volume":0},{"date":"2018-10-23","open":25.57,"high":25.595,"low":25.57,"close":25.595,"adjusted_close":22.6742,"volume":415},{"date":"2018-10-22","open":25.61,"high":25.61,"low":25.61,"close":25.61,"adjusted_close":22.6875,"volume":0},{"date":"2018-10-19","open":25.53,"high":25.53,"low":25.53,"close":25.53,"adjusted_close":22.6166,"volume":0},{"date":"2018-10-18","open":25.56,"high":25.58,"low":25.47,"close":25.515,"adjusted_close":22.6033,"volume":1219},{"date":"2018-10-17","open":25.485,"high":25.5,"low":25.455,"close":25.5,"adjusted_close":22.59,"volume":125},{"date":"2018-10-16","open":25.265,"high":25.34,"low":25.265,"close":25.34,"adjusted_close":22.4483,"volume":982},{"date":"2018-10-15","open":25.35,"high":25.35,"low":25.275,"close":25.275,"adjusted_close":22.3907,"volume":20},{"date":"2018-10-12","open":25.35,"high":25.35,"low":25.35,"close":25.35,"adjusted_close":22.4571,"volume":0},{"date":"2018-10-11","open":25.28,"high":25.35,"low":25.28,"close":25.35,"adjusted_close":22.4571,"volume":1006},{"date":"2018-10-10","open":25.39,"high":25.39,"low":25.39,"close":25.39,"adjusted_close":22.4926,"volume":0},{"date":"2018-10-09","open":25.525,"high":25.525,"low":25.51,"close":25.51,"adjusted_close":22.5989,"volume":196},{"date":"2018-10-08","open":25.425,"high":25.525,"low":25.085,"close":25.485,"adjusted_close":22.5767,"volume":330},{"date":"2018-10-05","open":25.43,"high":25.43,"low":25.425,"close":25.43,"adjusted_close":22.528,"volume":360},{"date":"2018-10-04","open":25.445,"high":25.445,"low":25.445,"close":25.445,"adjusted_close":22.5413,"volume":0},{"date":"2018-10-03","open":25.5,"high":25.52,"low":25.445,"close":25.52,"adjusted_close":22.6077,"volume":800},{"date":"2018-10-02","open":25.475,"high":25.575,"low":25.425,"close":25.425,"adjusted_close":22.5236,"volume":1200},{"date":"2018-10-01","open":25.435,"high":25.435,"low":25.435,"close":25.435,"adjusted_close":22.5324,"volume":0},{"date":"2018-09-28","open":25.33,"high":25.33,"low":25.33,"close":25.33,"adjusted_close":22.4394,"volume":0},{"date":"2018-09-27","open":25.215,"high":25.215,"low":25.215,"close":25.215,"adjusted_close":22.3376,"volume":0},{"date":"2018-09-26","open":25.01,"high":25.01,"low":25.01,"close":25.01,"adjusted_close":22.1559,"volume":0},{"date":"2018-09-25","open":24.99,"high":25.02,"low":24.97,"close":24.97,"adjusted_close":22.1205,"volume":771},{"date":"2018-09-24","open":24.89,"high":24.99,"low":24.89,"close":24.93,"adjusted_close":22.0851,"volume":341},{"date":"2018-09-21","open":24.98,"high":24.98,"low":24.98,"close":24.98,"adjusted_close":22.1294,"volume":0},{"date":"2018-09-20","open":25.04,"high":25.04,"low":24.92,"close":24.92,"adjusted_close":22.0762,"volume":300},{"date":"2018-09-19","open":25.05,"high":25.05,"low":25.05,"close":25.05,"adjusted_close":22.1914,"volume":0},{"date":"2018-09-18","open":24.925,"high":25.035,"low":24.925,"close":25.035,"adjusted_close":22.1781,"volume":280},{"date":"2018-09-17","open":25.06,"high":25.06,"low":25.01,"close":25.01,"adjusted_close":22.1559,"volume":144},{"date":"2018-09-14","open":24.965,"high":25.105,"low":24.965,"close":25.105,"adjusted_close":22.2401,"volume":374},{"date":"2018-09-13","open":25.055,"high":25.055,"low":25.055,"close":25.055,"adjusted_close":22.1958,"volume":0},{"date":"2018-09-12","open":25.09,"high":25.09,"low":25.09,"close":25.09,"adjusted_close":22.2268,"volume":0},{"date":"2018-09-11","open":25.175,"high":25.175,"low":25.175,"close":25.175,"adjusted_close":22.3021,"volume":0},{"date":"2018-09-10","open":25.315,"high":25.315,"low":25.16,"close":25.16,"adjusted_close":22.2888,"volume":222},{"date":"2018-09-07","open":25.19,"high":25.19,"low":25.19,"close":25.19,"adjusted_close":22.3154,"volume":0},{"date":"2018-09-06","open":25.04,"high":25.185,"low":25.04,"close":25.105,"adjusted_close":22.2401,"volume":1429},{"date":"2018-09-05","open":25.15,"high":25.15,"low":25.045,"close":25.045,"adjusted_close":22.187,"volume":17337},{"date":"2018-09-04","open":25.155,"high":25.155,"low":25.14,"close":25.14,"adjusted_close":22.2711,"volume":350},{"date":"2018-09-03","open":25.15,"high":25.15,"low":25.03,"close":25.03,"adjusted_close":22.1737,"volume":300},{"date":"2018-08-31","open":24.835,"high":25.1,"low":24.835,"close":25.1,"adjusted_close":22.2357,"volume":39},{"date":"2018-08-30","open":24.985,"high":25.055,"low":24.975,"close":25,"adjusted_close":22.1471,"volume":524},{"date":"2018-08-29","open":25.055,"high":25.055,"low":24.97,"close":25.005,"adjusted_close":22.1515,"volume":20},{"date":"2018-08-28","open":25.1,"high":25.1,"low":24.995,"close":24.995,"adjusted_close":22.1427,"volume":10},{"date":"2018-08-27","open":25.3,"high":25.305,"low":25.105,"close":25.105,"adjusted_close":22.2401,"volume":2858},{"date":"2018-08-24","open":25.17,"high":25.17,"low":25.17,"close":25.17,"adjusted_close":22.2977,"volume":0},{"date":"2018-08-23","open":25.29,"high":25.29,"low":25.29,"close":25.29,"adjusted_close":22.404,"volume":0},{"date":"2018-08-22","open":25.325,"high":25.33,"low":25.295,"close":25.295,"adjusted_close":22.4084,"volume":257},{"date":"2018-08-21","open":25.39,"high":25.39,"low":25.38,"close":25.38,"adjusted_close":22.4837,"volume":10},{"date":"2018-08-20","open":25.54,"high":25.54,"low":25.54,"close":25.54,"adjusted_close":22.6255,"volume":0},{"date":"2018-08-17","open":25.525,"high":25.53,"low":25.515,"close":25.53,"adjusted_close":22.6166,"volume":40},{"date":"2018-08-16","open":25.71,"high":25.71,"low":25.605,"close":25.605,"adjusted_close":22.683,"volume":230},{"date":"2018-08-14","open":25.67,"high":25.67,"low":25.635,"close":25.635,"adjusted_close":22.7096,"volume":269},{"date":"2018-08-13","open":25.52,"high":25.52,"low":25.465,"close":25.465,"adjusted_close":22.559,"volume":500},{"date":"2018-08-10","open":25.57,"high":25.57,"low":25.57,"close":25.57,"adjusted_close":22.652,"volume":0},{"date":"2018-08-09","open":25.245,"high":25.36,"low":25.245,"close":25.36,"adjusted_close":22.466,"volume":452},{"date":"2018-08-08","open":25.28,"high":25.28,"low":25.275,"close":25.275,"adjusted_close":22.3907,"volume":180},{"date":"2018-08-07","open":25.305,"high":25.31,"low":25.305,"close":25.31,"adjusted_close":22.4217,"volume":209},{"date":"2018-08-06","open":25.285,"high":25.38,"low":25.285,"close":25.38,"adjusted_close":22.4837,"volume":505},{"date":"2018-08-03","open":25.31,"high":25.31,"low":25.31,"close":25.31,"adjusted_close":22.4217,"volume":0},{"date":"2018-08-02","open":25.335,"high":25.335,"low":25.2,"close":25.25,"adjusted_close":22.3686,"volume":3848},{"date":"2018-08-01","open":25.14,"high":25.14,"low":25.14,"close":25.14,"adjusted_close":22.2711,"volume":0},{"date":"2018-07-31","open":25.535,"high":25.535,"low":25.535,"close":25.535,"adjusted_close":22.2085,"volume":0},{"date":"2018-07-30","open":25.615,"high":25.615,"low":25.465,"close":25.465,"adjusted_close":22.1476,"volume":280},{"date":"2018-07-27","open":25.63,"high":25.63,"low":25.61,"close":25.61,"adjusted_close":22.2737,"volume":193},{"date":"2018-07-26","open":25.61,"high":25.61,"low":25.61,"close":25.61,"adjusted_close":22.2737,"volume":0},{"date":"2018-07-25","open":25.55,"high":25.55,"low":25.54,"close":25.54,"adjusted_close":22.2128,"volume":1080},{"date":"2018-07-24","open":25.47,"high":25.47,"low":25.4,"close":25.435,"adjusted_close":22.1215,"volume":9695},{"date":"2018-07-23","open":25.445,"high":25.445,"low":25.445,"close":25.445,"adjusted_close":22.1302,"volume":0},{"date":"2018-07-20","open":25.525,"high":25.525,"low":25.455,"close":25.455,"adjusted_close":22.1389,"volume":500},{"date":"2018-07-19","open":25.65,"high":25.65,"low":25.65,"close":25.65,"adjusted_close":22.3085,"volume":0},{"date":"2018-07-18","open":25.475,"high":25.69,"low":25.45,"close":25.56,"adjusted_close":22.2302,"volume":1660},{"date":"2018-07-17","open":25.47,"high":25.47,"low":25.47,"close":25.47,"adjusted_close":22.1519,"volume":0},{"date":"2018-07-16","open":25.535,"high":25.535,"low":25.35,"close":25.425,"adjusted_close":22.1128,"volume":590},{"date":"2018-07-13","open":25.54,"high":25.54,"low":25.54,"close":25.54,"adjusted_close":22.2128,"volume":0},{"date":"2018-07-12","open":25.405,"high":25.47,"low":25.405,"close":25.47,"adjusted_close":22.1519,"volume":1535},{"date":"2018-07-11","open":25.46,"high":25.46,"low":25.325,"close":25.375,"adjusted_close":22.0693,"volume":202},{"date":"2018-07-10","open":25.355,"high":25.355,"low":25.355,"close":25.355,"adjusted_close":22.0519,"volume":0},{"date":"2018-07-09","open":25.22,"high":25.31,"low":25.22,"close":25.31,"adjusted_close":22.0128,"volume":198},{"date":"2018-07-06","open":25.41,"high":25.41,"low":25.29,"close":25.29,"adjusted_close":21.9954,"volume":800},{"date":"2018-07-05","open":25.325,"high":25.34,"low":25.32,"close":25.34,"adjusted_close":22.0389,"volume":315},{"date":"2018-07-04","open":25.375,"high":25.42,"low":25.375,"close":25.42,"adjusted_close":22.1085,"volume":532},{"date":"2018-07-03","open":25.34,"high":25.415,"low":25.34,"close":25.415,"adjusted_close":22.1041,"volume":170},{"date":"2018-07-02","open":25.515,"high":25.515,"low":25.515,"close":25.515,"adjusted_close":22.1911,"volume":0},{"date":"2018-06-29","open":25.34,"high":25.34,"low":25.34,"close":25.34,"adjusted_close":22.0389,"volume":0},{"date":"2018-06-28","open":25.515,"high":25.515,"low":25.515,"close":25.515,"adjusted_close":22.1911,"volume":0},{"date":"2018-06-27","open":25.525,"high":25.525,"low":25.525,"close":25.525,"adjusted_close":22.1998,"volume":0},{"date":"2018-06-26","open":25.335,"high":25.335,"low":25.335,"close":25.335,"adjusted_close":22.0345,"volume":0},{"date":"2018-06-25","open":25.295,"high":25.295,"low":25.295,"close":25.295,"adjusted_close":21.9997,"volume":0},{"date":"2018-06-22","open":25.425,"high":25.425,"low":25.425,"close":25.425,"adjusted_close":22.1128,"volume":0},{"date":"2018-06-21","open":25.45,"high":25.45,"low":25.45,"close":25.45,"adjusted_close":22.1346,"volume":0},{"date":"2018-06-20","open":25.48,"high":25.48,"low":25.48,"close":25.48,"adjusted_close":22.1606,"volume":0},{"date":"2018-06-19","open":25.455,"high":25.455,"low":25.455,"close":25.455,"adjusted_close":22.1389,"volume":0},{"date":"2018-06-18","open":25.43,"high":25.43,"low":25.43,"close":25.43,"adjusted_close":22.1172,"volume":0},{"date":"2018-06-15","open":25.465,"high":25.48,"low":25.465,"close":25.48,"adjusted_close":22.1606,"volume":70},{"date":"2018-06-14","open":25.26,"high":25.435,"low":25.26,"close":25.41,"adjusted_close":22.0998,"volume":12627},{"date":"2018-06-13","open":25.23,"high":25.23,"low":25.09,"close":25.09,"adjusted_close":21.8215,"volume":1478},{"date":"2018-06-12","open":25.13,"high":25.13,"low":25.13,"close":25.13,"adjusted_close":21.8562,"volume":0},{"date":"2018-06-11","open":25.1,"high":25.1,"low":25.055,"close":25.055,"adjusted_close":21.791,"volume":100},{"date":"2018-06-08","open":25.225,"high":25.225,"low":25.175,"close":25.175,"adjusted_close":21.8954,"volume":507},{"date":"2018-06-07","open":25.15,"high":25.15,"low":25.065,"close":25.065,"adjusted_close":21.7997,"volume":2000},{"date":"2018-06-06","open":25.15,"high":25.29,"low":25.15,"close":25.17,"adjusted_close":21.891,"volume":1089},{"date":"2018-06-05","open":25.395,"high":25.395,"low":25.395,"close":25.395,"adjusted_close":22.0867,"volume":0},{"date":"2018-06-04","open":25.26,"high":25.335,"low":25.26,"close":25.335,"adjusted_close":22.0345,"volume":1254},{"date":"2018-06-01","open":25.39,"high":25.39,"low":25.39,"close":25.39,"adjusted_close":22.0824,"volume":0},{"date":"2018-05-31","open":25.465,"high":25.465,"low":25.465,"close":25.465,"adjusted_close":22.1476,"volume":0},{"date":"2018-05-30","open":25.685,"high":25.685,"low":25.46,"close":25.55,"adjusted_close":22.2215,"volume":420},{"date":"2018-05-29","open":25.685,"high":25.685,"low":25.685,"close":25.685,"adjusted_close":22.3389,"volume":0},{"date":"2018-05-28","open":25.54,"high":25.54,"low":25.54,"close":25.54,"adjusted_close":22.2128,"volume":0},{"date":"2018-05-25","open":25.5,"high":25.5,"low":25.315,"close":25.47,"adjusted_close":22.1519,"volume":210},{"date":"2018-05-24","open":25.315,"high":25.315,"low":25.315,"close":25.315,"adjusted_close":22.0171,"volume":0},{"date":"2018-05-23","open":25.3,"high":25.3,"low":25.3,"close":25.3,"adjusted_close":22.0041,"volume":70},{"date":"2018-05-22","open":25.01,"high":25.095,"low":25.01,"close":25.095,"adjusted_close":21.8258,"volume":212},{"date":"2018-05-21","open":25.095,"high":25.105,"low":25.09,"close":25.105,"adjusted_close":21.8345,"volume":530},{"date":"2018-05-18","open":24.99,"high":25.115,"low":24.99,"close":25.09,"adjusted_close":21.8215,"volume":2254},{"date":"2018-05-17","open":25.07,"high":25.07,"low":25.07,"close":25.07,"adjusted_close":21.8041,"volume":0},{"date":"2018-05-16","open":25,"high":25.14,"low":25,"close":25.085,"adjusted_close":21.8171,"volume":320},{"date":"2018-05-15","open":24.785,"high":24.895,"low":24.785,"close":24.895,"adjusted_close":21.6519,"volume":400},{"date":"2018-05-14","open":24.75,"high":24.75,"low":24.75,"close":24.75,"adjusted_close":21.5257,"volume":0},{"date":"2018-05-11","open":24.795,"high":24.795,"low":24.795,"close":24.795,"adjusted_close":21.5649,"volume":0},{"date":"2018-05-10","open":24.89,"high":24.905,"low":24.89,"close":24.905,"adjusted_close":21.6606,"volume":100},{"date":"2018-05-09","open":24.795,"high":24.84,"low":24.795,"close":24.84,"adjusted_close":21.604,"volume":1388},{"date":"2018-05-08","open":24.875,"high":24.875,"low":24.875,"close":24.875,"adjusted_close":21.6345,"volume":0},{"date":"2018-05-07","open":24.77,"high":24.825,"low":24.77,"close":24.825,"adjusted_close":21.591,"volume":70},{"date":"2018-05-04","open":24.8,"high":24.8,"low":24.765,"close":24.765,"adjusted_close":21.5388,"volume":80},{"date":"2018-05-03","open":24.665,"high":24.74,"low":24.665,"close":24.74,"adjusted_close":21.517,"volume":410},{"date":"2018-05-02","open":24.59,"high":24.745,"low":24.59,"close":24.745,"adjusted_close":21.5214,"volume":713},{"date":"2018-04-30","open":24.64,"high":24.64,"low":24.64,"close":24.64,"adjusted_close":21.4301,"volume":0},{"date":"2018-04-27","open":24.575,"high":24.615,"low":24.51,"close":24.525,"adjusted_close":21.3301,"volume":12150},{"date":"2018-04-26","open":24.44,"high":24.55,"low":24.44,"close":24.55,"adjusted_close":21.3518,"volume":843},{"date":"2018-04-25","open":24.2,"high":24.385,"low":24.2,"close":24.385,"adjusted_close":21.2083,"volume":27},{"date":"2018-04-24","open":24.375,"high":24.375,"low":24.28,"close":24.35,"adjusted_close":21.1779,"volume":977},{"date":"2018-04-23","open":24.32,"high":24.32,"low":24.32,"close":24.32,"adjusted_close":21.1518,"volume":0},{"date":"2018-04-20","open":24.25,"high":24.25,"low":24.25,"close":24.25,"adjusted_close":21.0909,"volume":0},{"date":"2018-04-19","open":24.125,"high":24.125,"low":24.125,"close":24.125,"adjusted_close":20.9822,"volume":0},{"date":"2018-04-18","open":24.09,"high":24.09,"low":24.09,"close":24.09,"adjusted_close":20.9517,"volume":0},{"date":"2018-04-17","open":24.175,"high":24.175,"low":24.175,"close":24.175,"adjusted_close":21.0257,"volume":0},{"date":"2018-04-16","open":24.185,"high":24.185,"low":24.13,"close":24.13,"adjusted_close":20.9865,"volume":800},{"date":"2018-04-13","open":24.22,"high":24.22,"low":24.22,"close":24.22,"adjusted_close":21.0648,"volume":0},{"date":"2018-04-12","open":24.085,"high":24.3,"low":24.085,"close":24.265,"adjusted_close":21.1039,"volume":1172},{"date":"2018-04-11","open":24.125,"high":24.125,"low":24.125,"close":24.125,"adjusted_close":20.9822,"volume":0},{"date":"2018-04-10","open":24.23,"high":24.23,"low":24.23,"close":24.23,"adjusted_close":21.0735,"volume":0},{"date":"2018-04-09","open":24.29,"high":24.295,"low":24.29,"close":24.295,"adjusted_close":21.13,"volume":212},{"date":"2018-04-06","open":24.515,"high":24.515,"low":24.375,"close":24.375,"adjusted_close":21.1996,"volume":500},{"date":"2018-04-05","open":24.46,"high":24.46,"low":24.46,"close":24.46,"adjusted_close":21.2735,"volume":0},{"date":"2018-04-04","open":24.26,"high":24.26,"low":24.26,"close":24.26,"adjusted_close":21.0996,"volume":0},{"date":"2018-04-03","open":24.19,"high":24.37,"low":24.19,"close":24.37,"adjusted_close":21.1952,"volume":235},{"date":"2018-03-29","open":24.18,"high":24.245,"low":24.18,"close":24.245,"adjusted_close":21.0865,"volume":65},{"date":"2018-03-28","open":24.125,"high":24.135,"low":24.125,"close":24.135,"adjusted_close":20.9909,"volume":150},{"date":"2018-03-27","open":24.175,"high":24.175,"low":23.83,"close":24.065,"adjusted_close":20.93,"volume":233},{"date":"2018-03-26","open":23.94,"high":23.94,"low":23.94,"close":23.94,"adjusted_close":20.8213,"volume":0},{"date":"2018-03-23","open":24.095,"high":24.095,"low":24.095,"close":24.095,"adjusted_close":20.9561,"volume":0},{"date":"2018-03-22","open":24,"high":24.185,"low":24,"close":24.185,"adjusted_close":21.0344,"volume":1243},{"date":"2018-03-21","open":24.28,"high":24.28,"low":24.28,"close":24.28,"adjusted_close":21.117,"volume":0},{"date":"2018-03-20","open":24.22,"high":24.275,"low":24.22,"close":24.275,"adjusted_close":21.1126,"volume":1100},{"date":"2018-03-19","open":24,"high":24.325,"low":24,"close":24.195,"adjusted_close":21.043,"volume":636},{"date":"2018-03-16","open":24.16,"high":24.26,"low":24.16,"close":24.26,"adjusted_close":21.0996,"volume":448},{"date":"2018-03-15","open":24.245,"high":24.245,"low":24.21,"close":24.21,"adjusted_close":21.0561,"volume":700},{"date":"2018-03-14","open":24.065,"high":24.105,"low":24.065,"close":24.105,"adjusted_close":20.9648,"volume":847},{"date":"2018-03-13","open":24.09,"high":24.09,"low":24.09,"close":24.09,"adjusted_close":20.9517,"volume":0},{"date":"2018-03-12","open":24.12,"high":24.28,"low":24.12,"close":24.205,"adjusted_close":21.0517,"volume":255},{"date":"2018-03-09","open":24.185,"high":24.185,"low":24.185,"close":24.185,"adjusted_close":21.0344,"volume":0},{"date":"2018-03-08","open":24.155,"high":24.155,"low":24.155,"close":24.155,"adjusted_close":21.0083,"volume":0},{"date":"2018-03-07","open":24.04,"high":24.04,"low":24.04,"close":24.04,"adjusted_close":20.9082,"volume":0},{"date":"2018-03-06","open":24.15,"high":24.15,"low":23.995,"close":23.995,"adjusted_close":20.8691,"volume":950},{"date":"2018-03-05","open":24.255,"high":24.255,"low":24.185,"close":24.185,"adjusted_close":21.0344,"volume":1000},{"date":"2018-03-02","open":24.185,"high":24.185,"low":24.185,"close":24.185,"adjusted_close":21.0344,"volume":0},{"date":"2018-03-01","open":24.44,"high":24.44,"low":24.44,"close":24.44,"adjusted_close":21.2561,"volume":0},{"date":"2018-02-28","open":24.345,"high":24.42,"low":24.345,"close":24.42,"adjusted_close":21.2387,"volume":1475},{"date":"2018-02-27","open":24.3,"high":24.345,"low":24.3,"close":24.345,"adjusted_close":21.1735,"volume":404},{"date":"2018-02-26","open":24.225,"high":24.225,"low":24.225,"close":24.225,"adjusted_close":21.0691,"volume":0},{"date":"2018-02-23","open":24.245,"high":24.245,"low":24.245,"close":24.245,"adjusted_close":21.0865,"volume":0},{"date":"2018-02-22","open":24.2,"high":24.3,"low":24.065,"close":24.17,"adjusted_close":21.0213,"volume":3455},{"date":"2018-02-21","open":24.16,"high":24.16,"low":24.16,"close":24.16,"adjusted_close":21.0126,"volume":0},{"date":"2018-02-20","open":24.075,"high":24.135,"low":24.075,"close":24.135,"adjusted_close":20.9909,"volume":710},{"date":"2018-02-19","open":24.065,"high":24.065,"low":24.06,"close":24.06,"adjusted_close":20.9256,"volume":68},{"date":"2018-02-16","open":23.925,"high":23.925,"low":23.915,"close":23.915,"adjusted_close":20.7995,"volume":1184},{"date":"2018-02-15","open":23.84,"high":23.84,"low":23.84,"close":23.84,"adjusted_close":20.7343,"volume":0},{"date":"2018-02-14","open":24.045,"high":24.235,"low":23.97,"close":23.97,"adjusted_close":20.8474,"volume":1015},{"date":"2018-02-13","open":24.3,"high":24.3,"low":24.075,"close":24.075,"adjusted_close":20.9387,"volume":450},{"date":"2018-02-12","open":24.3,"high":24.3,"low":24.255,"close":24.255,"adjusted_close":21.0952,"volume":150},{"date":"2018-02-09","open":24.275,"high":24.32,"low":24.275,"close":24.32,"adjusted_close":21.1518,"volume":8604},{"date":"2018-02-08","open":24.395,"high":24.395,"low":24.37,"close":24.37,"adjusted_close":21.1952,"volume":21},{"date":"2018-02-07","open":24.13,"high":24.355,"low":24.13,"close":24.35,"adjusted_close":21.1779,"volume":1100},{"date":"2018-02-06","open":24.16,"high":24.255,"low":24.1,"close":24.175,"adjusted_close":21.0257,"volume":750},{"date":"2018-02-05","open":23.955,"high":24.1,"low":23.955,"close":24.095,"adjusted_close":20.9561,"volume":10130},{"date":"2018-02-02","open":24.02,"high":24.135,"low":24.02,"close":24.065,"adjusted_close":20.93,"volume":311},{"date":"2018-02-01","open":24.1,"high":24.145,"low":24.01,"close":24.01,"adjusted_close":20.8821,"volume":23050},{"date":"2018-01-31","open":24.435,"high":24.435,"low":24.38,"close":24.38,"adjusted_close":20.8725,"volume":125},{"date":"2018-01-30","open":24.45,"high":24.465,"low":24.45,"close":24.465,"adjusted_close":20.9453,"volume":750},{"date":"2018-01-29","open":24.42,"high":24.73,"low":24.42,"close":24.59,"adjusted_close":21.0523,"volume":675},{"date":"2018-01-26","open":24.465,"high":24.465,"low":24.46,"close":24.46,"adjusted_close":20.941,"volume":1024},{"date":"2018-01-25","open":24.5,"high":24.5,"low":24.33,"close":24.33,"adjusted_close":20.8297,"volume":200},{"date":"2018-01-24","open":24.55,"high":24.55,"low":24.55,"close":24.55,"adjusted_close":21.018,"volume":0},{"date":"2018-01-23","open":24.89,"high":24.89,"low":24.745,"close":24.745,"adjusted_close":21.185,"volume":414},{"date":"2018-01-22","open":24.795,"high":24.795,"low":24.795,"close":24.795,"adjusted_close":21.2278,"volume":0},{"date":"2018-01-19","open":24.85,"high":24.85,"low":24.85,"close":24.85,"adjusted_close":21.2749,"volume":0},{"date":"2018-01-18","open":24.835,"high":24.835,"low":24.835,"close":24.835,"adjusted_close":21.262,"volume":0},{"date":"2018-01-17","open":24.885,"high":24.885,"low":24.86,"close":24.86,"adjusted_close":21.2834,"volume":15},{"date":"2018-01-16","open":24.86,"high":24.88,"low":24.86,"close":24.88,"adjusted_close":21.3006,"volume":361},{"date":"2018-01-15","open":24.78,"high":24.78,"low":24.78,"close":24.78,"adjusted_close":21.2149,"volume":0},{"date":"2018-01-12","open":25.13,"high":25.13,"low":25.04,"close":25.04,"adjusted_close":21.4375,"volume":50},{"date":"2018-01-11","open":25.32,"high":25.32,"low":25.275,"close":25.275,"adjusted_close":21.6387,"volume":25},{"date":"2018-01-10","open":25.43,"high":25.43,"low":25.395,"close":25.395,"adjusted_close":21.7415,"volume":10000},{"date":"2018-01-09","open":25.545,"high":25.545,"low":25.545,"close":25.545,"adjusted_close":21.8699,"volume":0},{"date":"2018-01-08","open":25.445,"high":25.445,"low":25.445,"close":25.445,"adjusted_close":21.7843,"volume":0},{"date":"2018-01-05","open":25.28,"high":25.39,"low":25.28,"close":25.34,"adjusted_close":21.6944,"volume":6333},{"date":"2018-01-04","open":25.205,"high":25.205,"low":25.205,"close":25.205,"adjusted_close":21.5788,"volume":0},{"date":"2018-01-03","open":25.325,"high":25.325,"low":25.325,"close":25.325,"adjusted_close":21.6815,"volume":0},{"date":"2018-01-02","open":25.29,"high":25.29,"low":25.24,"close":25.24,"adjusted_close":21.6088,"volume":20},{"date":"2017-12-29","open":25.31,"high":25.31,"low":25.31,"close":25.31,"adjusted_close":21.6687,"volume":0},{"date":"2017-12-28","open":25.45,"high":25.45,"low":25.45,"close":25.45,"adjusted_close":21.7886,"volume":0},{"date":"2017-12-27","open":25.555,"high":25.555,"low":25.555,"close":25.555,"adjusted_close":21.8784,"volume":0},{"date":"2017-12-22","open":25.695,"high":25.695,"low":25.695,"close":25.695,"adjusted_close":21.9983,"volume":0},{"date":"2017-12-21","open":25.63,"high":25.7,"low":25.505,"close":25.505,"adjusted_close":21.8356,"volume":10000},{"date":"2017-12-20","open":25.56,"high":25.56,"low":25.56,"close":25.56,"adjusted_close":21.8827,"volume":0},{"date":"2017-12-19","open":25.805,"high":25.805,"low":25.655,"close":25.655,"adjusted_close":21.9641,"volume":428},{"date":"2017-12-18","open":25.74,"high":25.75,"low":25.74,"close":25.75,"adjusted_close":22.0454,"volume":17},{"date":"2017-12-15","open":25.72,"high":25.79,"low":25.72,"close":25.79,"adjusted_close":22.0796,"volume":19},{"date":"2017-12-14","open":25.75,"high":25.75,"low":25.75,"close":25.75,"adjusted_close":22.0454,"volume":0},{"date":"2017-12-13","open":25.91,"high":25.91,"low":25.82,"close":25.835,"adjusted_close":22.1182,"volume":309},{"date":"2017-12-12","open":25.81,"high":25.875,"low":25.81,"close":25.875,"adjusted_close":22.1524,"volume":500},{"date":"2017-12-11","open":25.705,"high":25.74,"low":25.705,"close":25.74,"adjusted_close":22.0368,"volume":375},{"date":"2017-12-08","open":25.885,"high":25.89,"low":25.805,"close":25.805,"adjusted_close":22.0925,"volume":145},{"date":"2017-12-07","open":25.71,"high":25.71,"low":25.71,"close":25.71,"adjusted_close":22.0111,"volume":0},{"date":"2017-12-06","open":25.75,"high":25.76,"low":25.7,"close":25.76,"adjusted_close":22.054,"volume":333},{"date":"2017-12-05","open":25.545,"high":25.64,"low":25.545,"close":25.64,"adjusted_close":21.9512,"volume":736},{"date":"2017-12-04","open":25.7,"high":25.7,"low":25.615,"close":25.615,"adjusted_close":21.9298,"volume":8000},{"date":"2017-12-01","open":25.46,"high":25.46,"low":25.46,"close":25.46,"adjusted_close":21.7971,"volume":0},{"date":"2017-11-30","open":25.45,"high":25.45,"low":25.45,"close":25.45,"adjusted_close":21.7886,"volume":0},{"date":"2017-11-29","open":25.51,"high":25.64,"low":25.51,"close":25.55,"adjusted_close":21.8742,"volume":2641},{"date":"2017-11-28","open":25.56,"high":25.56,"low":25.535,"close":25.535,"adjusted_close":21.8613,"volume":200},{"date":"2017-11-27","open":25.425,"high":25.44,"low":25.425,"close":25.44,"adjusted_close":21.78,"volume":393},{"date":"2017-11-24","open":25.505,"high":25.505,"low":25.375,"close":25.375,"adjusted_close":21.7243,"volume":475},{"date":"2017-11-23","open":25.625,"high":25.625,"low":25.585,"close":25.585,"adjusted_close":21.9041,"volume":8560},{"date":"2017-11-22","open":25.795,"high":25.795,"low":25.685,"close":25.685,"adjusted_close":21.9897,"volume":160},{"date":"2017-11-21","open":25.775,"high":25.775,"low":25.775,"close":25.775,"adjusted_close":22.0668,"volume":0},{"date":"2017-11-20","open":25.715,"high":25.715,"low":25.715,"close":25.715,"adjusted_close":22.0154,"volume":0},{"date":"2017-11-17","open":25.595,"high":25.655,"low":25.595,"close":25.655,"adjusted_close":21.9641,"volume":324},{"date":"2017-11-16","open":25.685,"high":25.685,"low":25.655,"close":25.655,"adjusted_close":21.9641,"volume":3035},{"date":"2017-11-15","open":25.55,"high":25.61,"low":25.54,"close":25.595,"adjusted_close":21.9127,"volume":1173},{"date":"2017-11-14","open":25.755,"high":25.795,"low":25.65,"close":25.65,"adjusted_close":21.9598,"volume":2829},{"date":"2017-11-13","open":25.875,"high":25.965,"low":25.85,"close":25.905,"adjusted_close":22.1781,"volume":50268},{"date":"2017-11-10","open":25.96,"high":25.96,"low":25.89,"close":25.89,"adjusted_close":22.1653,"volume":192},{"date":"2017-11-09","open":26.095,"high":26.105,"low":25.96,"close":25.96,"adjusted_close":22.2252,"volume":374},{"date":"2017-11-08","open":26.055,"high":26.105,"low":26.05,"close":26.105,"adjusted_close":22.3493,"volume":550},{"date":"2017-11-07","open":26.19,"high":26.19,"low":26.19,"close":26.19,"adjusted_close":22.4221,"volume":0},{"date":"2017-11-06","open":26.15,"high":26.155,"low":26.15,"close":26.155,"adjusted_close":22.3921,"volume":11488},{"date":"2017-11-03","open":26.2,"high":26.21,"low":26.13,"close":26.13,"adjusted_close":22.3707,"volume":1180},{"date":"2017-11-02","open":26.065,"high":26.095,"low":26,"close":26.05,"adjusted_close":22.3022,"volume":100},{"date":"2017-10-31","open":26.13,"high":26.16,"low":26.105,"close":26.105,"adjusted_close":22.3493,"volume":6154},{"date":"2017-10-30","open":26.05,"high":26.175,"low":26.05,"close":26.125,"adjusted_close":22.3664,"volume":3731},{"date":"2017-10-27","open":26.1,"high":26.19,"low":26.1,"close":26.19,"adjusted_close":22.4221,"volume":18764},{"date":"2017-10-26","open":25.91,"high":25.91,"low":25.91,"close":25.91,"adjusted_close":22.1824,"volume":89},{"date":"2017-10-25","open":25.685,"high":25.685,"low":25.685,"close":25.685,"adjusted_close":21.9897,"volume":97},{"date":"2017-10-24","open":25.81,"high":25.81,"low":25.73,"close":25.73,"adjusted_close":22.0283,"volume":1079},{"date":"2017-10-23","open":25.91,"high":25.93,"low":25.84,"close":25.85,"adjusted_close":22.131,"volume":441},{"date":"2017-10-20","open":25.77,"high":25.81,"low":25.77,"close":25.785,"adjusted_close":22.0754,"volume":765},{"date":"2017-10-19","open":25.645,"high":25.645,"low":25.645,"close":25.645,"adjusted_close":21.9555,"volume":0},{"date":"2017-10-18","open":25.855,"high":25.855,"low":25.775,"close":25.805,"adjusted_close":22.0925,"volume":880},{"date":"2017-10-17","open":25.865,"high":25.865,"low":25.86,"close":25.86,"adjusted_close":22.1396,"volume":200},{"date":"2017-10-16","open":25.71,"high":25.71,"low":25.71,"close":25.71,"adjusted_close":22.0111,"volume":0},{"date":"2017-10-12","open":26.005,"high":26.005,"low":25.55,"close":25.605,"adjusted_close":21.9213,"volume":7805},{"date":"2017-10-11","open":25.73,"high":25.73,"low":25.605,"close":25.605,"adjusted_close":21.9213,"volume":250},{"date":"2017-10-10","open":25.74,"high":25.74,"low":25.705,"close":25.705,"adjusted_close":22.0069,"volume":265},{"date":"2017-10-09","open":25.84,"high":25.84,"low":25.84,"close":25.84,"adjusted_close":22.1224,"volume":0},{"date":"2017-10-06","open":25.9,"high":25.9,"low":25.87,"close":25.87,"adjusted_close":22.1481,"volume":150},{"date":"2017-10-05","open":25.9,"high":25.915,"low":25.9,"close":25.915,"adjusted_close":22.1867,"volume":111},{"date":"2017-10-04","open":25.875,"high":25.875,"low":25.74,"close":25.835,"adjusted_close":22.1182,"volume":17889},{"date":"2017-10-03","open":25.975,"high":25.975,"low":25.785,"close":25.785,"adjusted_close":22.0754,"volume":200},{"date":"2017-10-02","open":25.905,"high":25.905,"low":25.845,"close":25.845,"adjusted_close":22.1267,"volume":98},{"date":"2017-09-29","open":25.75,"high":25.75,"low":25.665,"close":25.665,"adjusted_close":21.9726,"volume":385},{"date":"2017-09-28","open":25.73,"high":25.73,"low":25.695,"close":25.695,"adjusted_close":21.9983,"volume":280},{"date":"2017-09-27","open":25.795,"high":25.795,"low":25.795,"close":25.795,"adjusted_close":22.0839,"volume":298},{"date":"2017-09-26","open":25.565,"high":25.78,"low":25.565,"close":25.78,"adjusted_close":22.0711,"volume":141},{"date":"2017-09-25","open":25.59,"high":25.6,"low":25.575,"close":25.6,"adjusted_close":21.917,"volume":669},{"date":"2017-09-22","open":25.37,"high":25.37,"low":25.335,"close":25.335,"adjusted_close":21.6901,"volume":982},{"date":"2017-09-21","open":25.525,"high":25.525,"low":25.405,"close":25.435,"adjusted_close":21.7757,"volume":9039},{"date":"2017-09-20","open":25.34,"high":25.34,"low":25.305,"close":25.305,"adjusted_close":21.6644,"volume":200},{"date":"2017-09-19","open":25.355,"high":25.355,"low":25.355,"close":25.355,"adjusted_close":21.7072,"volume":0},{"date":"2017-09-18","open":25.405,"high":25.405,"low":25.405,"close":25.405,"adjusted_close":21.75,"volume":0},{"date":"2017-09-15","open":25.395,"high":25.48,"low":25.38,"close":25.38,"adjusted_close":21.7286,"volume":388},{"date":"2017-09-14","open":25.555,"high":25.555,"low":25.555,"close":25.555,"adjusted_close":21.8784,"volume":0},{"date":"2017-09-13","open":25.525,"high":25.525,"low":25.525,"close":25.525,"adjusted_close":21.8528,"volume":0},{"date":"2017-09-12","open":25.335,"high":25.365,"low":25.335,"close":25.365,"adjusted_close":21.7158,"volume":47},{"date":"2017-09-11","open":25.345,"high":25.345,"low":25.345,"close":25.345,"adjusted_close":21.6987,"volume":0},{"date":"2017-09-08","open":25.305,"high":25.305,"low":25.23,"close":25.23,"adjusted_close":21.6002,"volume":500},{"date":"2017-09-07","open":25.445,"high":25.445,"low":25.255,"close":25.255,"adjusted_close":21.6216,"volume":6},{"date":"2017-09-06","open":25.395,"high":25.395,"low":25.395,"close":25.395,"adjusted_close":21.7415,"volume":0},{"date":"2017-09-05","open":25.445,"high":25.445,"low":25.445,"close":25.445,"adjusted_close":21.7843,"volume":0},{"date":"2017-09-04","open":25.505,"high":25.505,"low":25.425,"close":25.425,"adjusted_close":21.7672,"volume":325},{"date":"2017-09-01","open":25.53,"high":25.53,"low":25.5,"close":25.5,"adjusted_close":21.8314,"volume":120},{"date":"2017-08-31","open":25.62,"high":25.62,"low":25.495,"close":25.495,"adjusted_close":21.8271,"volume":585},{"date":"2017-08-30","open":25.455,"high":25.455,"low":25.42,"close":25.42,"adjusted_close":21.7629,"volume":500},{"date":"2017-08-29","open":25.145,"high":25.175,"low":25.145,"close":25.175,"adjusted_close":21.5531,"volume":440},{"date":"2017-08-28","open":25.395,"high":25.395,"low":25.26,"close":25.26,"adjusted_close":21.6259,"volume":4062},{"date":"2017-08-25","open":25.425,"high":25.425,"low":25.425,"close":25.425,"adjusted_close":21.7672,"volume":0},{"date":"2017-08-24","open":25.56,"high":25.57,"low":25.56,"close":25.57,"adjusted_close":21.8913,"volume":18},{"date":"2017-08-23","open":25.575,"high":25.575,"low":25.575,"close":25.575,"adjusted_close":21.8956,"volume":0},{"date":"2017-08-22","open":25.72,"high":25.72,"low":25.665,"close":25.665,"adjusted_close":21.9726,"volume":8691},{"date":"2017-08-21","open":25.545,"high":25.545,"low":25.545,"close":25.545,"adjusted_close":21.8699,"volume":0},{"date":"2017-08-18","open":25.655,"high":25.725,"low":25.65,"close":25.65,"adjusted_close":21.9598,"volume":84},{"date":"2017-08-17","open":25.7,"high":25.7,"low":25.7,"close":25.7,"adjusted_close":22.0026,"volume":0},{"date":"2017-08-16","open":25.775,"high":25.775,"low":25.775,"close":25.775,"adjusted_close":22.0668,"volume":0},{"date":"2017-08-14","open":25.6,"high":25.6,"low":25.6,"close":25.6,"adjusted_close":21.917,"volume":0},{"date":"2017-08-11","open":25.54,"high":25.54,"low":25.54,"close":25.54,"adjusted_close":21.8656,"volume":0},{"date":"2017-08-10","open":25.8,"high":25.8,"low":25.63,"close":25.63,"adjusted_close":21.9427,"volume":385},{"date":"2017-08-09","open":25.68,"high":25.68,"low":25.68,"close":25.68,"adjusted_close":21.9855,"volume":0},{"date":"2017-08-08","open":25.69,"high":25.69,"low":25.69,"close":25.69,"adjusted_close":21.994,"volume":0},{"date":"2017-08-07","open":25.56,"high":25.56,"low":25.56,"close":25.56,"adjusted_close":21.8827,"volume":0},{"date":"2017-08-04","open":25.625,"high":25.625,"low":25.625,"close":25.625,"adjusted_close":21.9384,"volume":0},{"date":"2017-08-03","open":25.5,"high":25.5,"low":25.3,"close":25.315,"adjusted_close":21.673,"volume":12693},{"date":"2017-08-02","open":25.515,"high":25.515,"low":25.33,"close":25.33,"adjusted_close":21.6858,"volume":9146},{"date":"2017-08-01","open":25.55,"high":25.55,"low":25.465,"close":25.465,"adjusted_close":21.8014,"volume":100},{"date":"2017-07-31","open":25.94,"high":25.94,"low":25.94,"close":25.94,"adjusted_close":21.7863,"volume":0},{"date":"2017-07-28","open":26.145,"high":26.145,"low":25.97,"close":25.97,"adjusted_close":21.8115,"volume":585},{"date":"2017-07-27","open":26.225,"high":26.225,"low":26.165,"close":26.165,"adjusted_close":21.9753,"volume":100},{"date":"2017-07-26","open":26.325,"high":26.325,"low":26.215,"close":26.215,"adjusted_close":22.0173,"volume":1068},{"date":"2017-07-25","open":26.12,"high":26.18,"low":26.12,"close":26.18,"adjusted_close":21.9879,"volume":1049},{"date":"2017-07-24","open":26.14,"high":26.235,"low":26.095,"close":26.235,"adjusted_close":22.0341,"volume":760},{"date":"2017-07-21","open":26.15,"high":26.3,"low":26.15,"close":26.19,"adjusted_close":21.9963,"volume":791},{"date":"2017-07-20","open":26.235,"high":26.235,"low":26.235,"close":26.235,"adjusted_close":22.0341,"volume":0},{"date":"2017-07-19","open":26.395,"high":26.575,"low":26.395,"close":26.475,"adjusted_close":22.2357,"volume":465},{"date":"2017-07-18","open":26.435,"high":26.435,"low":26.315,"close":26.315,"adjusted_close":22.1013,"volume":254},{"date":"2017-07-17","open":26.575,"high":26.575,"low":26.55,"close":26.575,"adjusted_close":22.3196,"volume":284},{"date":"2017-07-14","open":26.595,"high":26.595,"low":26.595,"close":26.595,"adjusted_close":22.3364,"volume":0},{"date":"2017-07-13","open":26.83,"high":26.83,"low":26.71,"close":26.71,"adjusted_close":22.433,"volume":560},{"date":"2017-07-12","open":26.67,"high":26.67,"low":26.67,"close":26.67,"adjusted_close":22.3994,"volume":0},{"date":"2017-07-11","open":26.61,"high":26.61,"low":26.61,"close":26.61,"adjusted_close":22.349,"volume":0},{"date":"2017-07-10","open":26.675,"high":26.675,"low":26.675,"close":26.675,"adjusted_close":22.4036,"volume":0},{"date":"2017-07-07","open":26.65,"high":26.65,"low":26.65,"close":26.65,"adjusted_close":22.3826,"volume":0},{"date":"2017-07-06","open":26.61,"high":26.61,"low":26.61,"close":26.61,"adjusted_close":22.349,"volume":0},{"date":"2017-07-05","open":26.835,"high":26.835,"low":26.835,"close":26.835,"adjusted_close":22.538,"volume":0},{"date":"2017-07-04","open":26.82,"high":26.82,"low":26.82,"close":26.82,"adjusted_close":22.5254,"volume":0},{"date":"2017-07-03","open":26.845,"high":26.845,"low":26.765,"close":26.765,"adjusted_close":22.4792,"volume":5},{"date":"2017-06-30","open":26.775,"high":26.775,"low":26.68,"close":26.68,"adjusted_close":22.4078,"volume":279},{"date":"2017-06-29","open":26.79,"high":26.79,"low":26.63,"close":26.63,"adjusted_close":22.3658,"volume":410},{"date":"2017-06-28","open":26.95,"high":26.95,"low":26.84,"close":26.84,"adjusted_close":22.5422,"volume":935},{"date":"2017-06-27","open":27.21,"high":27.21,"low":27.015,"close":27.015,"adjusted_close":22.6892,"volume":20},{"date":"2017-06-26","open":27.325,"high":27.34,"low":27.25,"close":27.25,"adjusted_close":22.8866,"volume":956},{"date":"2017-06-23","open":27.255,"high":27.255,"low":27.255,"close":27.255,"adjusted_close":22.8908,"volume":0},{"date":"2017-06-22","open":27.395,"high":27.405,"low":27.305,"close":27.305,"adjusted_close":22.9328,"volume":458},{"date":"2017-06-21","open":27.5,"high":27.5,"low":27.345,"close":27.345,"adjusted_close":22.9664,"volume":651},{"date":"2017-06-20","open":27.47,"high":27.47,"low":27.42,"close":27.42,"adjusted_close":23.0293,"volume":185},{"date":"2017-06-19","open":27.325,"high":27.325,"low":27.325,"close":27.325,"adjusted_close":22.9496,"volume":0},{"date":"2017-06-16","open":27.25,"high":27.25,"low":27.165,"close":27.23,"adjusted_close":22.8698,"volume":337},{"date":"2017-06-15","open":27.365,"high":27.365,"low":27.365,"close":27.365,"adjusted_close":22.9831,"volume":0},{"date":"2017-06-14","open":27.29,"high":27.29,"low":27,"close":27.055,"adjusted_close":22.7228,"volume":367},{"date":"2017-06-13","open":27.29,"high":27.29,"low":27.21,"close":27.21,"adjusted_close":22.853,"volume":350},{"date":"2017-06-12","open":27.32,"high":27.32,"low":27.26,"close":27.26,"adjusted_close":22.895,"volume":180},{"date":"2017-06-09","open":27.395,"high":27.395,"low":27.27,"close":27.27,"adjusted_close":22.9034,"volume":958},{"date":"2017-06-08","open":27.2,"high":27.25,"low":27.2,"close":27.235,"adjusted_close":22.874,"volume":592},{"date":"2017-06-07","open":27.205,"high":27.305,"low":27.085,"close":27.13,"adjusted_close":22.7858,"volume":2915},{"date":"2017-06-06","open":27.22,"high":27.22,"low":27.13,"close":27.13,"adjusted_close":22.7858,"volume":889},{"date":"2017-06-05","open":27.265,"high":27.265,"low":27.14,"close":27.14,"adjusted_close":22.7942,"volume":567},{"date":"2017-06-02","open":27.145,"high":27.145,"low":27.105,"close":27.105,"adjusted_close":22.7648,"volume":20},{"date":"2017-06-01","open":27.275,"high":27.31,"low":27.22,"close":27.23,"adjusted_close":22.8698,"volume":3453},{"date":"2017-05-31","open":27.39,"high":27.39,"low":27.165,"close":27.165,"adjusted_close":22.8152,"volume":572},{"date":"2017-05-30","open":27.435,"high":27.435,"low":27.31,"close":27.31,"adjusted_close":22.937,"volume":830},{"date":"2017-05-29","open":27.335,"high":27.335,"low":27.295,"close":27.295,"adjusted_close":22.9244,"volume":150},{"date":"2017-05-26","open":27.28,"high":27.335,"low":27.22,"close":27.255,"adjusted_close":22.8908,"volume":779},{"date":"2017-05-25","open":27.26,"high":27.26,"low":27.18,"close":27.18,"adjusted_close":22.8278,"volume":476},{"date":"2017-05-24","open":27.15,"high":27.29,"low":27.15,"close":27.25,"adjusted_close":22.8866,"volume":1079},{"date":"2017-05-23","open":26.975,"high":27.21,"low":26.975,"close":27.065,"adjusted_close":22.7312,"volume":261},{"date":"2017-05-22","open":27.39,"high":27.39,"low":27.105,"close":27.105,"adjusted_close":22.7648,"volume":731},{"date":"2017-05-19","open":27.425,"high":27.425,"low":27.175,"close":27.175,"adjusted_close":22.8236,"volume":219},{"date":"2017-05-18","open":27.5,"high":27.5,"low":27.29,"close":27.29,"adjusted_close":22.9202,"volume":272},{"date":"2017-05-17","open":27.57,"high":27.57,"low":27.315,"close":27.315,"adjusted_close":22.9412,"volume":888},{"date":"2017-05-16","open":27.65,"high":27.65,"low":27.4,"close":27.485,"adjusted_close":23.0839,"volume":437},{"date":"2017-05-15","open":27.865,"high":27.865,"low":27.705,"close":27.705,"adjusted_close":23.2687,"volume":645},{"date":"2017-05-12","open":28.06,"high":28.06,"low":27.845,"close":27.845,"adjusted_close":23.3863,"volume":1099},{"date":"2017-05-11","open":27.96,"high":27.96,"low":27.96,"close":27.96,"adjusted_close":23.4829,"volume":0},{"date":"2017-05-10","open":28.095,"high":28.095,"low":27.855,"close":27.97,"adjusted_close":23.4913,"volume":6822},{"date":"2017-05-09","open":28,"high":28.025,"low":27.99,"close":27.99,"adjusted_close":23.5081,"volume":720},{"date":"2017-05-08","open":27.995,"high":27.995,"low":27.91,"close":27.91,"adjusted_close":23.4409,"volume":272},{"date":"2017-05-05","open":27.865,"high":27.87,"low":27.72,"close":27.735,"adjusted_close":23.2939,"volume":2773},{"date":"2017-05-04","open":28.03,"high":28.03,"low":27.88,"close":27.88,"adjusted_close":23.4157,"volume":355},{"date":"2017-05-03","open":28.005,"high":28.02,"low":27.925,"close":27.925,"adjusted_close":23.4535,"volume":910},{"date":"2017-05-02","open":28.045,"high":28.055,"low":27.955,"close":27.955,"adjusted_close":23.4787,"volume":590},{"date":"2017-04-28","open":28.075,"high":28.075,"low":27.82,"close":27.935,"adjusted_close":23.4619,"volume":1468},{"date":"2017-04-27","open":28.025,"high":28.11,"low":28.005,"close":28.005,"adjusted_close":23.5207,"volume":540},{"date":"2017-04-26","open":27.985,"high":27.995,"low":27.975,"close":27.975,"adjusted_close":23.4955,"volume":1027},{"date":"2017-04-25","open":28.055,"high":28.055,"low":27.86,"close":27.86,"adjusted_close":23.3989,"volume":384},{"date":"2017-04-24","open":28.175,"high":28.175,"low":27.98,"close":27.98,"adjusted_close":23.4997,"volume":693},{"date":"2017-04-21","open":28.46,"high":28.46,"low":28.4,"close":28.4,"adjusted_close":23.8524,"volume":492},{"date":"2017-04-20","open":28.32,"high":28.32,"low":28.195,"close":28.195,"adjusted_close":23.6802,"volume":1491},{"date":"2017-04-19","open":28.645,"high":28.67,"low":28.34,"close":28.34,"adjusted_close":23.802,"volume":1613},{"date":"2017-04-18","open":28.375,"high":28.485,"low":28.34,"close":28.34,"adjusted_close":23.802,"volume":1250},{"date":"2017-04-13","open":28.51,"high":28.6,"low":28.395,"close":28.51,"adjusted_close":23.9448,"volume":1750},{"date":"2017-04-12","open":28.635,"high":28.635,"low":28.55,"close":28.55,"adjusted_close":23.9784,"volume":720},{"date":"2017-04-11","open":28.53,"high":28.66,"low":28.53,"close":28.55,"adjusted_close":23.9784,"volume":4999},{"date":"2017-04-10","open":28.65,"high":28.715,"low":28.605,"close":28.605,"adjusted_close":24.0246,"volume":504},{"date":"2017-04-07","open":28.645,"high":28.645,"low":28.54,"close":28.54,"adjusted_close":23.97,"volume":362},{"date":"2017-04-06","open":28.45,"high":28.495,"low":28.43,"close":28.43,"adjusted_close":23.8776,"volume":717},{"date":"2017-04-05","open":28.425,"high":28.425,"low":28.425,"close":28.425,"adjusted_close":23.8734,"volume":0},{"date":"2017-04-04","open":28.515,"high":28.55,"low":28.345,"close":28.375,"adjusted_close":23.8314,"volume":8527},{"date":"2017-04-03","open":28.475,"high":28.475,"low":28.4,"close":28.4,"adjusted_close":23.8524,"volume":1269},{"date":"2017-03-31","open":28.505,"high":28.505,"low":28.335,"close":28.335,"adjusted_close":23.7978,"volume":283},{"date":"2017-03-30","open":28.3,"high":28.3,"low":28.22,"close":28.22,"adjusted_close":23.7012,"volume":452},{"date":"2017-03-29","open":28.14,"high":28.325,"low":28.09,"close":28.11,"adjusted_close":23.6089,"volume":2400},{"date":"2017-03-28","open":27.97,"high":27.97,"low":27.76,"close":27.84,"adjusted_close":23.3821,"volume":351},{"date":"2017-03-27","open":27.935,"high":27.935,"low":27.8,"close":27.8,"adjusted_close":23.3485,"volume":746},{"date":"2017-03-24","open":28.06,"high":28.06,"low":27.935,"close":27.935,"adjusted_close":23.4619,"volume":967},{"date":"2017-03-23","open":28.145,"high":28.145,"low":28.025,"close":28.025,"adjusted_close":23.5375,"volume":1477},{"date":"2017-03-22","open":28.12,"high":28.12,"low":27.965,"close":27.965,"adjusted_close":23.4871,"volume":427},{"date":"2017-03-21","open":27.94,"high":28.03,"low":27.94,"close":27.97,"adjusted_close":23.4913,"volume":611},{"date":"2017-03-20","open":28.16,"high":28.16,"low":28.07,"close":28.07,"adjusted_close":23.5753,"volume":1086},{"date":"2017-03-17","open":27.95,"high":28.165,"low":27.95,"close":28.045,"adjusted_close":23.5543,"volume":1915},{"date":"2017-03-16","open":28.24,"high":28.24,"low":27.955,"close":28.075,"adjusted_close":23.5795,"volume":241},{"date":"2017-03-15","open":28.465,"high":28.465,"low":28.3,"close":28.3,"adjusted_close":23.7684,"volume":152},{"date":"2017-03-14","open":28.355,"high":28.37,"low":28.27,"close":28.27,"adjusted_close":23.7432,"volume":583},{"date":"2017-03-13","open":28.11,"high":28.315,"low":28.11,"close":28.215,"adjusted_close":23.697,"volume":393},{"date":"2017-03-10","open":28.34,"high":28.34,"low":28.21,"close":28.21,"adjusted_close":23.6928,"volume":223},{"date":"2017-03-09","open":28.61,"high":28.61,"low":28.455,"close":28.455,"adjusted_close":23.8986,"volume":286},{"date":"2017-03-08","open":28.67,"high":28.67,"low":28.56,"close":28.56,"adjusted_close":23.9868,"volume":1172},{"date":"2017-03-07","open":28.58,"high":28.645,"low":28.54,"close":28.54,"adjusted_close":23.97,"volume":1046},{"date":"2017-03-06","open":28.495,"high":28.495,"low":28.495,"close":28.495,"adjusted_close":23.9322,"volume":702},{"date":"2017-03-03","open":28.775,"high":28.775,"low":28.585,"close":28.585,"adjusted_close":24.0078,"volume":380},{"date":"2017-03-02","open":28.775,"high":28.825,"low":28.71,"close":28.71,"adjusted_close":24.1128,"volume":1068},{"date":"2017-03-01","open":28.61,"high":28.8,"low":28.6,"close":28.6,"adjusted_close":24.0204,"volume":2593},{"date":"2017-02-28","open":28.615,"high":28.615,"low":28.455,"close":28.49,"adjusted_close":23.928,"volume":60},{"date":"2017-02-27","open":28.645,"high":28.645,"low":28.47,"close":28.47,"adjusted_close":23.9112,"volume":1001},{"date":"2017-02-24","open":28.625,"high":28.625,"low":28.41,"close":28.575,"adjusted_close":23.9994,"volume":2657},{"date":"2017-02-23","open":28.73,"high":28.73,"low":28.555,"close":28.555,"adjusted_close":23.9826,"volume":947},{"date":"2017-02-22","open":28.8,"high":28.825,"low":28.605,"close":28.65,"adjusted_close":24.0624,"volume":2636},{"date":"2017-02-21","open":28.625,"high":28.72,"low":28.61,"close":28.61,"adjusted_close":24.0288,"volume":808},{"date":"2017-02-20","open":28.36,"high":28.49,"low":28.36,"close":28.385,"adjusted_close":23.8398,"volume":1009},{"date":"2017-02-17","open":28.43,"high":28.43,"low":28.36,"close":28.36,"adjusted_close":23.8188,"volume":722},{"date":"2017-02-16","open":28.56,"high":28.56,"low":28.245,"close":28.245,"adjusted_close":23.7222,"volume":1006},{"date":"2017-02-15","open":28.675,"high":28.685,"low":28.45,"close":28.47,"adjusted_close":23.9112,"volume":587},{"date":"2017-02-14","open":28.5,"high":28.52,"low":28.465,"close":28.465,"adjusted_close":23.907,"volume":910},{"date":"2017-02-13","open":28.41,"high":28.42,"low":28.41,"close":28.42,"adjusted_close":23.8692,"volume":42},{"date":"2017-02-10","open":28.385,"high":28.415,"low":28.315,"close":28.315,"adjusted_close":23.781,"volume":312},{"date":"2017-02-09","open":28.235,"high":28.24,"low":28.235,"close":28.24,"adjusted_close":23.718,"volume":11},{"date":"2017-02-08","open":28.36,"high":28.36,"low":28.17,"close":28.17,"adjusted_close":23.6592,"volume":725},{"date":"2017-02-07","open":28.32,"high":28.32,"low":28.15,"close":28.15,"adjusted_close":23.6425,"volume":357},{"date":"2017-02-06","open":28.085,"high":28.085,"low":28.015,"close":28.015,"adjusted_close":23.5291,"volume":201},{"date":"2017-02-03","open":28.055,"high":28.055,"low":27.86,"close":27.86,"adjusted_close":23.3989,"volume":599},{"date":"2017-02-02","open":27.845,"high":27.845,"low":27.8,"close":27.8,"adjusted_close":23.3485,"volume":410},{"date":"2017-02-01","open":27.895,"high":28.045,"low":27.875,"close":27.885,"adjusted_close":23.4199,"volume":921},{"date":"2017-01-31","open":28.48,"high":28.48,"low":28.17,"close":28.17,"adjusted_close":23.3065,"volume":85},{"date":"2017-01-30","open":28.53,"high":28.695,"low":28.435,"close":28.435,"adjusted_close":23.5257,"volume":469},{"date":"2017-01-27","open":28.5,"high":28.5,"low":28.405,"close":28.405,"adjusted_close":23.5009,"volume":57},{"date":"2017-01-26","open":28.39,"high":28.5,"low":28.39,"close":28.44,"adjusted_close":23.5299,"volume":670},{"date":"2017-01-25","open":28.155,"high":28.34,"low":28.155,"close":28.295,"adjusted_close":23.4099,"volume":105},{"date":"2017-01-24","open":28.41,"high":28.41,"low":28.145,"close":28.28,"adjusted_close":23.3975,"volume":1294},{"date":"2017-01-23","open":28.4,"high":28.4,"low":28.295,"close":28.295,"adjusted_close":23.4099,"volume":159},{"date":"2017-01-20","open":28.64,"high":28.64,"low":28.44,"close":28.44,"adjusted_close":23.5299,"volume":588},{"date":"2017-01-19","open":28.61,"high":28.61,"low":28.575,"close":28.575,"adjusted_close":23.6416,"volume":788},{"date":"2017-01-18","open":28.58,"high":28.58,"low":28.46,"close":28.46,"adjusted_close":23.5464,"volume":233},{"date":"2017-01-17","open":28.585,"high":28.585,"low":28.47,"close":28.47,"adjusted_close":23.5547,"volume":737},{"date":"2017-01-16","open":28.795,"high":28.795,"low":28.69,"close":28.69,"adjusted_close":23.7367,"volume":304},{"date":"2017-01-13","open":28.63,"high":28.63,"low":28.53,"close":28.61,"adjusted_close":23.6705,"volume":150},{"date":"2017-01-12","open":28.625,"high":28.685,"low":28.555,"close":28.555,"adjusted_close":23.625,"volume":1544},{"date":"2017-01-11","open":28.68,"high":29.04,"low":28.68,"close":28.905,"adjusted_close":23.9146,"volume":568},{"date":"2017-01-10","open":28.73,"high":28.755,"low":28.65,"close":28.65,"adjusted_close":23.7036,"volume":9034},{"date":"2017-01-09","open":28.89,"high":28.89,"low":28.68,"close":28.68,"adjusted_close":23.7285,"volume":55},{"date":"2017-01-06","open":28.695,"high":28.695,"low":28.685,"close":28.685,"adjusted_close":23.7326,"volume":193},{"date":"2017-01-05","open":28.93,"high":28.93,"low":28.61,"close":28.61,"adjusted_close":23.6705,"volume":849},{"date":"2017-01-04","open":28.96,"high":29.05,"low":28.84,"close":28.84,"adjusted_close":23.8608,"volume":520},{"date":"2017-01-03","open":29.07,"high":29.07,"low":29.045,"close":29.045,"adjusted_close":24.0304,"volume":45},{"date":"2017-01-02","open":28.585,"high":29.03,"low":28.585,"close":28.84,"adjusted_close":23.8608,"volume":3276},{"date":"2016-12-30","open":28.65,"high":28.65,"low":28.52,"close":28.595,"adjusted_close":23.6581,"volume":98},{"date":"2016-12-29","open":28.97,"high":28.97,"low":28.8,"close":28.8,"adjusted_close":23.8277,"volume":3641},{"date":"2016-12-28","open":28.85,"high":29.125,"low":28.85,"close":29.035,"adjusted_close":24.0222,"volume":150},{"date":"2016-12-27","open":28.955,"high":28.955,"low":28.85,"close":28.875,"adjusted_close":23.8898,"volume":3623},{"date":"2016-12-23","open":28.935,"high":28.935,"low":28.885,"close":28.885,"adjusted_close":23.8981,"volume":10667},{"date":"2016-12-22","open":28.955,"high":28.955,"low":28.815,"close":28.815,"adjusted_close":23.8401,"volume":198},{"date":"2016-12-21","open":29,"high":29,"low":28.85,"close":28.91,"adjusted_close":23.9187,"volume":452},{"date":"2016-12-20","open":29.095,"high":29.095,"low":29.055,"close":29.055,"adjusted_close":24.0387,"volume":865},{"date":"2016-12-19","open":28.71,"high":28.93,"low":28.71,"close":28.82,"adjusted_close":23.8443,"volume":437},{"date":"2016-12-16","open":28.815,"high":28.845,"low":28.76,"close":28.76,"adjusted_close":23.7946,"volume":884},{"date":"2016-12-15","open":28.785,"high":28.965,"low":28.785,"close":28.845,"adjusted_close":23.865,"volume":959},{"date":"2016-12-14","open":28.46,"high":28.46,"low":28.29,"close":28.29,"adjusted_close":23.4058,"volume":74},{"date":"2016-12-13","open":28.505,"high":28.505,"low":28.31,"close":28.31,"adjusted_close":23.4223,"volume":1345},{"date":"2016-12-12","open":28.515,"high":28.515,"low":28.43,"close":28.43,"adjusted_close":23.5216,"volume":652},{"date":"2016-12-09","open":28.485,"high":28.62,"low":28.485,"close":28.58,"adjusted_close":23.6457,"volume":182},{"date":"2016-12-08","open":28.03,"high":28.375,"low":27.85,"close":28.375,"adjusted_close":23.4761,"volume":66},{"date":"2016-12-07","open":28.17,"high":28.17,"low":27.94,"close":28.015,"adjusted_close":23.1783,"volume":293},{"date":"2016-12-06","open":28.045,"high":28.155,"low":28.045,"close":28.05,"adjusted_close":23.2072,"volume":615},{"date":"2016-12-05","open":28.125,"high":28.125,"low":28.045,"close":28.045,"adjusted_close":23.2031,"volume":4},{"date":"2016-12-02","open":28.25,"high":28.33,"low":28.115,"close":28.16,"adjusted_close":23.2982,"volume":176},{"date":"2016-12-01","open":28.54,"high":28.54,"low":28.395,"close":28.395,"adjusted_close":23.4927,"volume":48},{"date":"2016-11-30","open":28.25,"high":28.61,"low":28.25,"close":28.465,"adjusted_close":23.5506,"volume":1542},{"date":"2016-11-29","open":28.6,"high":28.6,"low":28.405,"close":28.405,"adjusted_close":23.5009,"volume":38},{"date":"2016-11-28","open":28.405,"high":28.43,"low":28.06,"close":28.43,"adjusted_close":23.5216,"volume":38},{"date":"2016-11-25","open":28.47,"high":28.47,"low":28.355,"close":28.355,"adjusted_close":23.4596,"volume":445},{"date":"2016-11-24","open":28.505,"high":28.525,"low":28.37,"close":28.37,"adjusted_close":23.472,"volume":1089},{"date":"2016-11-23","open":28.45,"high":28.46,"low":28.38,"close":28.46,"adjusted_close":23.5464,"volume":103},{"date":"2016-11-22","open":28.35,"high":28.35,"low":28.305,"close":28.305,"adjusted_close":23.4182,"volume":73},{"date":"2016-11-21","open":28.355,"high":28.355,"low":28.11,"close":28.29,"adjusted_close":23.4058,"volume":968},{"date":"2016-11-18","open":28.47,"high":28.47,"low":28.38,"close":28.39,"adjusted_close":23.4885,"volume":529},{"date":"2016-11-17","open":27.99,"high":28.215,"low":27.905,"close":28.21,"adjusted_close":23.3396,"volume":252},{"date":"2016-11-16","open":28.1,"high":28.1,"low":27.9,"close":28.09,"adjusted_close":23.2403,"volume":58},{"date":"2016-11-15","open":27.99,"high":28.055,"low":27.955,"close":27.955,"adjusted_close":23.1286,"volume":238},{"date":"2016-11-14","open":27.94,"high":27.94,"low":27.85,"close":27.85,"adjusted_close":23.0417,"volume":180},{"date":"2016-11-11","open":27.7,"high":27.7,"low":27.655,"close":27.655,"adjusted_close":22.8804,"volume":2291},{"date":"2016-11-10","open":27.62,"high":27.765,"low":27.62,"close":27.765,"adjusted_close":22.9714,"volume":414},{"date":"2016-11-09","open":27.67,"high":27.67,"low":27.67,"close":27.67,"adjusted_close":22.8928,"volume":0},{"date":"2016-11-08","open":27.505,"high":27.505,"low":27.505,"close":27.505,"adjusted_close":22.7563,"volume":0},{"date":"2016-11-07","open":27.54,"high":27.54,"low":27.54,"close":27.54,"adjusted_close":22.7853,"volume":0},{"date":"2016-11-04","open":27.29,"high":27.29,"low":27.29,"close":27.29,"adjusted_close":22.5784,"volume":0},{"date":"2016-11-03","open":27.32,"high":27.49,"low":27.32,"close":27.39,"adjusted_close":22.6612,"volume":520},{"date":"2016-11-02","open":27.325,"high":27.325,"low":27.325,"close":27.325,"adjusted_close":22.6074,"volume":0},{"date":"2016-11-01","open":27.505,"high":27.505,"low":27.505,"close":27.505,"adjusted_close":22.7563,"volume":0},{"date":"2016-10-31","open":27.72,"high":27.72,"low":27.72,"close":27.72,"adjusted_close":22.9342,"volume":0},{"date":"2016-10-28","open":27.745,"high":27.745,"low":27.655,"close":27.735,"adjusted_close":22.9466,"volume":5350},{"date":"2016-10-27","open":27.735,"high":27.95,"low":27.735,"close":27.83,"adjusted_close":23.0252,"volume":1240},{"date":"2016-10-26","open":27.87,"high":27.87,"low":27.87,"close":27.87,"adjusted_close":23.0583,"volume":0},{"date":"2016-10-25","open":27.89,"high":27.925,"low":27.89,"close":27.925,"adjusted_close":23.1038,"volume":4668},{"date":"2016-10-24","open":27.88,"high":28.02,"low":27.82,"close":27.93,"adjusted_close":23.1079,"volume":1186},{"date":"2016-10-21","open":27.82,"high":28.02,"low":27.82,"close":27.985,"adjusted_close":23.1534,"volume":396},{"date":"2016-10-20","open":27.83,"high":27.83,"low":27.815,"close":27.815,"adjusted_close":23.0128,"volume":119},{"date":"2016-10-19","open":27.675,"high":27.675,"low":27.675,"close":27.675,"adjusted_close":22.897,"volume":0},{"date":"2016-10-18","open":27.625,"high":27.625,"low":27.615,"close":27.615,"adjusted_close":22.8473,"volume":361},{"date":"2016-10-17","open":27.565,"high":27.565,"low":27.565,"close":27.565,"adjusted_close":22.806,"volume":0},{"date":"2016-10-14","open":27.645,"high":27.645,"low":27.58,"close":27.58,"adjusted_close":22.8184,"volume":360},{"date":"2016-10-13","open":27.48,"high":27.48,"low":27.48,"close":27.48,"adjusted_close":22.7356,"volume":0},{"date":"2016-10-12","open":27.42,"high":27.535,"low":27.42,"close":27.535,"adjusted_close":22.7811,"volume":74},{"date":"2016-10-11","open":27.41,"high":27.41,"low":27.41,"close":27.41,"adjusted_close":22.6777,"volume":0},{"date":"2016-10-10","open":27.205,"high":27.205,"low":27.205,"close":27.205,"adjusted_close":22.5081,"volume":0},{"date":"2016-10-07","open":27.17,"high":27.17,"low":27.17,"close":27.17,"adjusted_close":22.4791,"volume":0},{"date":"2016-10-06","open":27.065,"high":27.295,"low":27.065,"close":27.195,"adjusted_close":22.4998,"volume":2710},{"date":"2016-10-05","open":27.015,"high":27.24,"low":27.015,"close":27.11,"adjusted_close":22.4295,"volume":1046},{"date":"2016-10-04","open":27.275,"high":27.275,"low":27.275,"close":27.275,"adjusted_close":22.566,"volume":0},{"date":"2016-10-03","open":27.115,"high":27.115,"low":27.115,"close":27.115,"adjusted_close":22.4336,"volume":0},{"date":"2016-09-30","open":27.04,"high":27.04,"low":27.04,"close":27.04,"adjusted_close":22.3716,"volume":0},{"date":"2016-09-29","open":27.05,"high":27.225,"low":27.05,"close":27.07,"adjusted_close":22.3964,"volume":45},{"date":"2016-09-28","open":27.14,"high":27.14,"low":27.14,"close":27.14,"adjusted_close":22.4543,"volume":0},{"date":"2016-09-27","open":27.225,"high":27.225,"low":27.15,"close":27.15,"adjusted_close":22.4626,"volume":7},{"date":"2016-09-26","open":27.23,"high":27.23,"low":26.965,"close":26.965,"adjusted_close":22.3095,"volume":284},{"date":"2016-09-23","open":27.08,"high":27.08,"low":27.08,"close":27.08,"adjusted_close":22.4047,"volume":0},{"date":"2016-09-22","open":27.01,"high":27.01,"low":27.01,"close":27.01,"adjusted_close":22.3468,"volume":0},{"date":"2016-09-21","open":27.155,"high":27.235,"low":27.155,"close":27.235,"adjusted_close":22.5329,"volume":10},{"date":"2016-09-20","open":27.14,"high":27.14,"low":27.14,"close":27.14,"adjusted_close":22.4543,"volume":0},{"date":"2016-09-19","open":27.075,"high":27.075,"low":27.075,"close":27.075,"adjusted_close":22.4006,"volume":0},{"date":"2016-09-16","open":26.975,"high":27.08,"low":26.975,"close":27.08,"adjusted_close":22.4047,"volume":221},{"date":"2016-09-15","open":26.855,"high":26.855,"low":26.855,"close":26.855,"adjusted_close":22.2185,"volume":0},{"date":"2016-09-14","open":26.95,"high":27.255,"low":26.905,"close":26.905,"adjusted_close":22.2599,"volume":141},{"date":"2016-09-13","open":27.04,"high":27.04,"low":27.04,"close":27.04,"adjusted_close":22.3716,"volume":0},{"date":"2016-09-12","open":26.995,"high":27.08,"low":26.995,"close":27.08,"adjusted_close":22.4047,"volume":70},{"date":"2016-09-09","open":27.1,"high":27.1,"low":27.1,"close":27.1,"adjusted_close":22.4212,"volume":0},{"date":"2016-09-08","open":27.08,"high":27.1,"low":26.76,"close":27.01,"adjusted_close":22.3468,"volume":500},{"date":"2016-09-07","open":27.095,"high":27.095,"low":27.095,"close":27.095,"adjusted_close":22.4171,"volume":0},{"date":"2016-09-06","open":27.08,"high":27.08,"low":27.08,"close":27.08,"adjusted_close":22.4047,"volume":0},{"date":"2016-09-05","open":27.35,"high":27.35,"low":27.265,"close":27.265,"adjusted_close":22.5577,"volume":475},{"date":"2016-09-02","open":27.295,"high":27.295,"low":27.215,"close":27.265,"adjusted_close":22.5577,"volume":490},{"date":"2016-09-01","open":27.17,"high":27.17,"low":27.17,"close":27.17,"adjusted_close":22.4791,"volume":0},{"date":"2016-08-31","open":27.25,"high":27.33,"low":27.245,"close":27.265,"adjusted_close":22.5577,"volume":248},{"date":"2016-08-30","open":27.305,"high":27.305,"low":27.305,"close":27.305,"adjusted_close":22.5908,"volume":0},{"date":"2016-08-29","open":27.115,"high":27.35,"low":27.115,"close":27.22,"adjusted_close":22.5205,"volume":513},{"date":"2016-08-26","open":26.86,"high":27.03,"low":26.86,"close":27.03,"adjusted_close":22.3633,"volume":4},{"date":"2016-08-25","open":26.86,"high":27.05,"low":26.86,"close":26.955,"adjusted_close":22.3013,"volume":87},{"date":"2016-08-24","open":27.04,"high":27.04,"low":27.04,"close":27.04,"adjusted_close":22.3716,"volume":0},{"date":"2016-08-23","open":26.875,"high":26.875,"low":26.875,"close":26.875,"adjusted_close":22.2351,"volume":0},{"date":"2016-08-22","open":27.01,"high":27.01,"low":26.895,"close":26.895,"adjusted_close":22.2516,"volume":15},{"date":"2016-08-19","open":26.985,"high":26.985,"low":26.88,"close":26.88,"adjusted_close":22.2392,"volume":108},{"date":"2016-08-18","open":26.81,"high":26.9,"low":26.81,"close":26.9,"adjusted_close":22.2558,"volume":9},{"date":"2016-08-17","open":26.975,"high":26.975,"low":26.975,"close":26.975,"adjusted_close":22.3178,"volume":0},{"date":"2016-08-16","open":27.005,"high":27.005,"low":27.005,"close":27.005,"adjusted_close":22.3426,"volume":0},{"date":"2016-08-12","open":27.295,"high":27.295,"low":27.16,"close":27.19,"adjusted_close":22.4957,"volume":1635},{"date":"2016-08-11","open":27.33,"high":27.33,"low":27.11,"close":27.155,"adjusted_close":22.4667,"volume":155},{"date":"2016-08-10","open":27.26,"high":27.26,"low":27.175,"close":27.175,"adjusted_close":22.4833,"volume":274},{"date":"2016-08-09","open":27.395,"high":27.395,"low":27.3,"close":27.3,"adjusted_close":22.5867,"volume":100},{"date":"2016-08-08","open":27.37,"high":27.37,"low":27.37,"close":27.37,"adjusted_close":22.6446,"volume":0},{"date":"2016-08-05","open":27.36,"high":27.36,"low":27.36,"close":27.36,"adjusted_close":22.6363,"volume":0},{"date":"2016-08-04","open":27.19,"high":27.19,"low":27.19,"close":27.19,"adjusted_close":22.4957,"volume":0},{"date":"2016-08-03","open":26.965,"high":27.07,"low":26.965,"close":27.07,"adjusted_close":22.3964,"volume":14},{"date":"2016-08-02","open":26.965,"high":26.965,"low":26.965,"close":26.965,"adjusted_close":22.3095,"volume":0},{"date":"2016-08-01","open":27.495,"high":27.495,"low":27.495,"close":27.495,"adjusted_close":22.3681,"volume":0},{"date":"2016-07-29","open":27.45,"high":27.45,"low":27.45,"close":27.45,"adjusted_close":22.3315,"volume":0},{"date":"2016-07-28","open":27.735,"high":27.735,"low":27.635,"close":27.635,"adjusted_close":22.482,"volume":47},{"date":"2016-07-27","open":27.92,"high":27.92,"low":27.92,"close":27.92,"adjusted_close":22.7139,"volume":0},{"date":"2016-07-26","open":27.815,"high":27.93,"low":27.815,"close":27.93,"adjusted_close":22.722,"volume":24},{"date":"2016-07-25","open":27.945,"high":27.945,"low":27.945,"close":27.945,"adjusted_close":22.7342,"volume":0},{"date":"2016-07-22","open":27.915,"high":27.94,"low":27.915,"close":27.94,"adjusted_close":22.7301,"volume":68},{"date":"2016-07-21","open":27.945,"high":27.945,"low":27.865,"close":27.865,"adjusted_close":22.6691,"volume":31},{"date":"2016-07-20","open":27.88,"high":27.88,"low":27.88,"close":27.88,"adjusted_close":22.6813,"volume":0},{"date":"2016-07-19","open":27.845,"high":27.885,"low":27.765,"close":27.885,"adjusted_close":22.6854,"volume":330},{"date":"2016-07-18","open":27.7,"high":27.7,"low":27.7,"close":27.7,"adjusted_close":22.5349,"volume":0},{"date":"2016-07-15","open":27.755,"high":27.755,"low":27.755,"close":27.755,"adjusted_close":22.5796,"volume":0},{"date":"2016-07-14","open":27.59,"high":27.71,"low":27.59,"close":27.67,"adjusted_close":22.5105,"volume":369},{"date":"2016-07-13","open":27.83,"high":27.83,"low":27.67,"close":27.67,"adjusted_close":22.5105,"volume":31911},{"date":"2016-07-12","open":27.72,"high":27.72,"low":27.72,"close":27.72,"adjusted_close":22.5512,"volume":0},{"date":"2016-07-11","open":27.79,"high":27.79,"low":27.79,"close":27.79,"adjusted_close":22.6081,"volume":0},{"date":"2016-07-08","open":27.76,"high":27.76,"low":27.65,"close":27.735,"adjusted_close":22.5634,"volume":57},{"date":"2016-07-07","open":27.71,"high":27.71,"low":27.71,"close":27.71,"adjusted_close":22.543,"volume":0},{"date":"2016-07-06","open":27.695,"high":27.695,"low":27.695,"close":27.695,"adjusted_close":22.5308,"volume":0},{"date":"2016-07-05","open":27.555,"high":27.555,"low":27.555,"close":27.555,"adjusted_close":22.4169,"volume":0},{"date":"2016-07-04","open":27.735,"high":27.735,"low":27.465,"close":27.465,"adjusted_close":22.3437,"volume":20},{"date":"2016-07-01","open":27.5,"high":27.5,"low":27.425,"close":27.425,"adjusted_close":22.3112,"volume":20},{"date":"2016-06-30","open":27.49,"high":27.49,"low":27.49,"close":27.49,"adjusted_close":22.3641,"volume":0},{"date":"2016-06-29","open":27.48,"high":27.48,"low":27.48,"close":27.48,"adjusted_close":22.3559,"volume":0},{"date":"2016-06-28","open":27.565,"high":27.565,"low":27.565,"close":27.565,"adjusted_close":22.4251,"volume":0},{"date":"2016-06-27","open":27.47,"high":27.47,"low":27.47,"close":27.47,"adjusted_close":22.3478,"volume":0},{"date":"2016-06-24","open":27.415,"high":27.415,"low":27.415,"close":27.415,"adjusted_close":22.303,"volume":0},{"date":"2016-06-23","open":26.995,"high":26.995,"low":26.835,"close":26.835,"adjusted_close":21.8312,"volume":150},{"date":"2016-06-22","open":26.78,"high":26.965,"low":26.78,"close":26.965,"adjusted_close":21.9369,"volume":38},{"date":"2016-06-21","open":27,"high":27,"low":27,"close":27,"adjusted_close":21.9654,"volume":0},{"date":"2016-06-20","open":26.885,"high":26.885,"low":26.885,"close":26.885,"adjusted_close":21.8719,"volume":0},{"date":"2016-06-17","open":27.005,"high":27.005,"low":27.005,"close":27.005,"adjusted_close":21.9695,"volume":0},{"date":"2016-06-16","open":27.25,"high":27.25,"low":27.25,"close":27.25,"adjusted_close":22.1688,"volume":0},{"date":"2016-06-15","open":27.01,"high":27.01,"low":27.01,"close":27.01,"adjusted_close":21.9736,"volume":0},{"date":"2016-06-14","open":27.095,"high":27.095,"low":27.095,"close":27.095,"adjusted_close":22.0427,"volume":0},{"date":"2016-06-13","open":26.895,"high":26.905,"low":26.895,"close":26.905,"adjusted_close":21.8881,"volume":29},{"date":"2016-06-10","open":26.965,"high":26.965,"low":26.965,"close":26.965,"adjusted_close":21.9369,"volume":0},{"date":"2016-06-09","open":26.86,"high":26.86,"low":26.86,"close":26.86,"adjusted_close":21.8515,"volume":0},{"date":"2016-06-08","open":26.705,"high":26.705,"low":26.705,"close":26.705,"adjusted_close":21.7254,"volume":0},{"date":"2016-06-07","open":26.795,"high":26.795,"low":26.795,"close":26.795,"adjusted_close":21.7986,"volume":0},{"date":"2016-06-06","open":26.715,"high":26.715,"low":26.715,"close":26.715,"adjusted_close":21.7336,"volume":0},{"date":"2016-06-03","open":26.76,"high":26.76,"low":26.76,"close":26.76,"adjusted_close":21.7702,"volume":0},{"date":"2016-06-02","open":27.155,"high":27.155,"low":27.155,"close":27.155,"adjusted_close":22.0915,"volume":0},{"date":"2016-06-01","open":27.095,"high":27.095,"low":27.095,"close":27.095,"adjusted_close":22.0427,"volume":0},{"date":"2016-05-31","open":27.22,"high":27.22,"low":27.22,"close":27.22,"adjusted_close":22.1444,"volume":0},{"date":"2016-05-30","open":27.195,"high":27.195,"low":27.195,"close":27.195,"adjusted_close":22.1241,"volume":0},{"date":"2016-05-27","open":27.12,"high":27.2,"low":27.12,"close":27.2,"adjusted_close":22.1281,"volume":8},{"date":"2016-05-26","open":27.18,"high":27.18,"low":27.07,"close":27.07,"adjusted_close":22.0224,"volume":19},{"date":"2016-05-25","open":27.25,"high":27.25,"low":27.125,"close":27.125,"adjusted_close":22.0671,"volume":270},{"date":"2016-05-24","open":27.12,"high":27.14,"low":27.12,"close":27.14,"adjusted_close":22.0793,"volume":598},{"date":"2016-05-23","open":27.005,"high":27.005,"low":27.005,"close":27.005,"adjusted_close":21.9695,"volume":0},{"date":"2016-05-20","open":27.06,"high":27.06,"low":26.975,"close":26.975,"adjusted_close":21.9451,"volume":70},{"date":"2016-05-19","open":26.985,"high":26.985,"low":26.985,"close":26.985,"adjusted_close":21.9532,"volume":0},{"date":"2016-05-18","open":26.995,"high":26.995,"low":26.865,"close":26.865,"adjusted_close":21.8556,"volume":598},{"date":"2016-05-17","open":26.73,"high":26.73,"low":26.73,"close":26.73,"adjusted_close":21.7458,"volume":0},{"date":"2016-05-16","open":26.735,"high":26.735,"low":26.735,"close":26.735,"adjusted_close":21.7498,"volume":0},{"date":"2016-05-13","open":26.84,"high":26.84,"low":26.84,"close":26.84,"adjusted_close":21.8353,"volume":0},{"date":"2016-05-12","open":26.595,"high":26.595,"low":26.595,"close":26.595,"adjusted_close":21.6359,"volume":0},{"date":"2016-05-11","open":26.505,"high":26.505,"low":26.505,"close":26.505,"adjusted_close":21.5627,"volume":0},{"date":"2016-05-10","open":26.56,"high":26.56,"low":26.56,"close":26.56,"adjusted_close":21.6075,"volume":0},{"date":"2016-05-09","open":26.55,"high":26.55,"low":26.55,"close":26.55,"adjusted_close":21.5993,"volume":0},{"date":"2016-05-06","open":26.485,"high":26.485,"low":26.485,"close":26.485,"adjusted_close":21.5464,"volume":0},{"date":"2016-05-05","open":26.54,"high":26.54,"low":26.54,"close":26.54,"adjusted_close":21.5912,"volume":0},{"date":"2016-05-04","open":26.295,"high":26.295,"low":26.295,"close":26.295,"adjusted_close":21.3919,"volume":0},{"date":"2016-05-03","open":26.24,"high":26.24,"low":26.24,"close":26.24,"adjusted_close":21.3471,"volume":0},{"date":"2016-05-02","open":26.25,"high":26.25,"low":26.25,"close":26.25,"adjusted_close":21.3553,"volume":0},{"date":"2016-04-29","open":26.375,"high":26.375,"low":26.375,"close":26.375,"adjusted_close":21.457,"volume":0},{"date":"2016-04-28","open":26.66,"high":26.66,"low":26.66,"close":26.66,"adjusted_close":21.6888,"volume":0},{"date":"2016-04-27","open":26.755,"high":26.755,"low":26.65,"close":26.65,"adjusted_close":21.6807,"volume":19},{"date":"2016-04-26","open":26.66,"high":26.66,"low":26.66,"close":26.66,"adjusted_close":21.6888,"volume":0},{"date":"2016-04-25","open":26.74,"high":26.74,"low":26.74,"close":26.74,"adjusted_close":21.7539,"volume":0},{"date":"2016-04-22","open":26.82,"high":26.82,"low":26.82,"close":26.82,"adjusted_close":21.819,"volume":0},{"date":"2016-04-21","open":26.73,"high":26.73,"low":26.73,"close":26.73,"adjusted_close":21.7458,"volume":0},{"date":"2016-04-20","open":26.635,"high":26.635,"low":26.635,"close":26.635,"adjusted_close":21.6685,"volume":0},{"date":"2016-04-19","open":26.535,"high":26.535,"low":26.535,"close":26.535,"adjusted_close":21.5871,"volume":0},{"date":"2016-04-18","open":26.63,"high":26.63,"low":26.63,"close":26.63,"adjusted_close":21.6644,"volume":0},{"date":"2016-04-15","open":26.715,"high":26.715,"low":26.715,"close":26.715,"adjusted_close":21.7336,"volume":0},{"date":"2016-04-14","open":26.78,"high":26.78,"low":26.78,"close":26.78,"adjusted_close":21.7864,"volume":0},{"date":"2016-04-13","open":26.755,"high":26.755,"low":26.685,"close":26.685,"adjusted_close":21.7092,"volume":50},{"date":"2016-04-12","open":26.505,"high":26.505,"low":26.505,"close":26.505,"adjusted_close":21.5627,"volume":0},{"date":"2016-04-11","open":26.385,"high":26.385,"low":26.385,"close":26.385,"adjusted_close":21.4651,"volume":0},{"date":"2016-04-08","open":26.41,"high":26.41,"low":26.41,"close":26.41,"adjusted_close":21.4854,"volume":0},{"date":"2016-04-07","open":26.465,"high":26.465,"low":26.465,"close":26.465,"adjusted_close":21.5302,"volume":0},{"date":"2016-04-06","open":26.41,"high":26.41,"low":26.41,"close":26.41,"adjusted_close":21.4854,"volume":0},{"date":"2016-04-05","open":26.47,"high":26.47,"low":26.47,"close":26.47,"adjusted_close":21.5342,"volume":0},{"date":"2016-04-04","open":26.415,"high":26.415,"low":26.415,"close":26.415,"adjusted_close":21.4895,"volume":0},{"date":"2016-04-01","open":26.445,"high":26.46,"low":26.44,"close":26.46,"adjusted_close":21.5261,"volume":2050},{"date":"2016-03-31","open":26.4,"high":26.4,"low":26.4,"close":26.4,"adjusted_close":21.4773,"volume":0},{"date":"2016-03-30","open":26.495,"high":26.495,"low":26.45,"close":26.45,"adjusted_close":21.518,"volume":103},{"date":"2016-03-29","open":26.76,"high":26.76,"low":26.67,"close":26.67,"adjusted_close":21.697,"volume":19},{"date":"2016-03-24","open":26.73,"high":26.73,"low":26.73,"close":26.73,"adjusted_close":21.7458,"volume":0},{"date":"2016-03-23","open":26.715,"high":26.715,"low":26.715,"close":26.715,"adjusted_close":21.7336,"volume":0},{"date":"2016-03-22","open":26.625,"high":26.625,"low":26.625,"close":26.625,"adjusted_close":21.6603,"volume":0},{"date":"2016-03-21","open":26.675,"high":26.675,"low":26.585,"close":26.585,"adjusted_close":21.6278,"volume":20},{"date":"2016-03-18","open":26.48,"high":26.48,"low":26.48,"close":26.48,"adjusted_close":21.5424,"volume":0},{"date":"2016-03-17","open":26.415,"high":26.415,"low":26.415,"close":26.415,"adjusted_close":21.4895,"volume":0},{"date":"2016-03-16","open":26.95,"high":26.95,"low":26.885,"close":26.885,"adjusted_close":21.8719,"volume":16},{"date":"2016-03-15","open":26.9,"high":26.9,"low":26.9,"close":26.9,"adjusted_close":21.8841,"volume":0},{"date":"2016-03-14","open":26.86,"high":26.86,"low":26.86,"close":26.86,"adjusted_close":21.8515,"volume":0},{"date":"2016-03-11","open":26.88,"high":26.88,"low":26.75,"close":26.75,"adjusted_close":21.762,"volume":170},{"date":"2016-03-10","open":27.045,"high":27.045,"low":26.915,"close":26.915,"adjusted_close":21.8963,"volume":225},{"date":"2016-03-09","open":27.085,"high":27.085,"low":27.085,"close":27.085,"adjusted_close":22.0346,"volume":0},{"date":"2016-03-08","open":27.165,"high":27.165,"low":26.99,"close":26.99,"adjusted_close":21.9573,"volume":1950},{"date":"2016-03-07","open":27.27,"high":27.27,"low":27.185,"close":27.185,"adjusted_close":22.1159,"volume":2768},{"date":"2016-03-04","open":27.02,"high":27.02,"low":27.02,"close":27.02,"adjusted_close":21.9817,"volume":0},{"date":"2016-03-03","open":27.15,"high":27.15,"low":27.15,"close":27.15,"adjusted_close":22.0874,"volume":0},{"date":"2016-03-02","open":27.39,"high":27.39,"low":27.39,"close":27.39,"adjusted_close":22.2827,"volume":9},{"date":"2016-03-01","open":27.335,"high":27.335,"low":27.335,"close":27.335,"adjusted_close":22.238,"volume":0},{"date":"2016-02-29","open":27.28,"high":27.28,"low":27.21,"close":27.21,"adjusted_close":22.1363,"volume":367},{"date":"2016-02-26","open":27.04,"high":27.04,"low":27.04,"close":27.04,"adjusted_close":21.998,"volume":0},{"date":"2016-02-25","open":26.84,"high":26.84,"low":26.84,"close":26.84,"adjusted_close":21.8353,"volume":0},{"date":"2016-02-24","open":26.83,"high":26.83,"low":26.83,"close":26.83,"adjusted_close":21.8271,"volume":0},{"date":"2016-02-23","open":26.82,"high":26.82,"low":26.82,"close":26.82,"adjusted_close":21.819,"volume":0}]