[{"date":"2023-01-05","open":32.55,"high":32.735,"low":32.475,"close":32.62,"adjusted_close":32.62,"volume":4390},{"date":"2023-01-04","open":32.67,"high":32.715,"low":32.455,"close":32.685,"adjusted_close":32.685,"volume":30714},{"date":"2023-01-03","open":32.275,"high":32.77,"low":32.275,"close":32.505,"adjusted_close":32.505,"volume":14696},{"date":"2023-01-02","open":32.36,"high":32.5,"low":32.205,"close":32.5,"adjusted_close":32.5,"volume":18371},{"date":"2022-12-30","open":31.96,"high":32.01,"low":31.765,"close":31.765,"adjusted_close":31.765,"volume":73645},{"date":"2022-12-29","open":31.82,"high":32.11,"low":31.77,"close":32.07,"adjusted_close":32.07,"volume":24993},{"date":"2022-12-28","open":32.02,"high":32.235,"low":31.965,"close":31.965,"adjusted_close":31.965,"volume":9130},{"date":"2022-12-27","open":32.155,"high":32.375,"low":32.04,"close":32.08,"adjusted_close":32.08,"volume":24191},{"date":"2022-12-23","open":32.11,"high":32.21,"low":32.04,"close":32.06,"adjusted_close":32.06,"volume":11690},{"date":"2022-12-22","open":32.385,"high":32.385,"low":31.965,"close":31.975,"adjusted_close":31.975,"volume":10676},{"date":"2022-12-21","open":31.98,"high":32.335,"low":31.93,"close":32.29,"adjusted_close":32.29,"volume":704714},{"date":"2022-12-20","open":31.71,"high":31.97,"low":31.69,"close":31.875,"adjusted_close":31.875,"volume":5698},{"date":"2022-12-19","open":31.955,"high":32.05,"low":31.845,"close":31.845,"adjusted_close":31.845,"volume":36976},{"date":"2022-12-16","open":31.995,"high":32.015,"low":31.685,"close":31.82,"adjusted_close":31.82,"volume":12021},{"date":"2022-12-15","open":32.695,"high":32.825,"low":32.035,"close":32.055,"adjusted_close":32.055,"volume":4597},{"date":"2022-12-14","open":32.995,"high":32.995,"low":32.79,"close":32.99,"adjusted_close":32.99,"volume":6250},{"date":"2022-12-13","open":32.795,"high":33.335,"low":32.74,"close":32.975,"adjusted_close":32.975,"volume":12561},{"date":"2022-12-12","open":32.54,"high":32.67,"low":32.485,"close":32.635,"adjusted_close":32.635,"volume":44380},{"date":"2022-12-09","open":32.735,"high":32.84,"low":32.2,"close":32.84,"adjusted_close":32.84,"volume":4930},{"date":"2022-12-08","open":32.615,"high":32.68,"low":32.51,"close":32.605,"adjusted_close":32.605,"volume":5524},{"date":"2022-12-07","open":32.78,"high":32.78,"low":32.445,"close":32.605,"adjusted_close":32.605,"volume":19306},{"date":"2022-12-06","open":32.96,"high":32.96,"low":32.62,"close":32.645,"adjusted_close":32.645,"volume":14075},{"date":"2022-12-05","open":32.95,"high":33.035,"low":32.89,"close":32.89,"adjusted_close":32.89,"volume":14068},{"date":"2022-12-02","open":33.15,"high":33.215,"low":32.98,"close":33.15,"adjusted_close":33.15,"volume":19688},{"date":"2022-12-01","open":33.555,"high":33.6,"low":33.295,"close":33.325,"adjusted_close":33.325,"volume":45951},{"date":"2022-11-30","open":33.27,"high":33.275,"low":33.04,"close":33.225,"adjusted_close":33.225,"volume":14953},{"date":"2022-11-29","open":33.155,"high":33.265,"low":33.04,"close":33.14,"adjusted_close":33.14,"volume":9512},{"date":"2022-11-28","open":33.225,"high":33.225,"low":32.91,"close":33.055,"adjusted_close":33.055,"volume":40987},{"date":"2022-11-25","open":33.3,"high":33.4,"low":33.22,"close":33.365,"adjusted_close":33.365,"volume":10641},{"date":"2022-11-24","open":33.27,"high":33.375,"low":33.19,"close":33.325,"adjusted_close":33.325,"volume":5655},{"date":"2022-11-23","open":33.215,"high":33.28,"low":33.15,"close":33.225,"adjusted_close":33.225,"volume":36463},{"date":"2022-11-22","open":32.87,"high":33.21,"low":32.87,"close":33.18,"adjusted_close":33.18,"volume":10400},{"date":"2022-11-21","open":32.83,"high":32.86,"low":32.725,"close":32.75,"adjusted_close":32.75,"volume":7842},{"date":"2022-11-18","open":32.425,"high":32.725,"low":32.425,"close":32.655,"adjusted_close":32.655,"volume":15983},{"date":"2022-11-17","open":32.505,"high":32.505,"low":32.19,"close":32.27,"adjusted_close":32.27,"volume":15447},{"date":"2022-11-16","open":32.755,"high":32.755,"low":32.38,"close":32.38,"adjusted_close":32.38,"volume":16904},{"date":"2022-11-15","open":32.71,"high":32.925,"low":32.58,"close":32.925,"adjusted_close":32.925,"volume":671131},{"date":"2022-11-14","open":32.78,"high":32.82,"low":32.635,"close":32.78,"adjusted_close":32.78,"volume":37152},{"date":"2022-11-11","open":32.77,"high":32.835,"low":32.585,"close":32.585,"adjusted_close":32.585,"volume":21347},{"date":"2022-11-10","open":32.16,"high":32.785,"low":32.16,"close":32.785,"adjusted_close":32.785,"volume":10476},{"date":"2022-11-09","open":32.4,"high":32.4,"low":32.205,"close":32.245,"adjusted_close":32.245,"volume":16118},{"date":"2022-11-08","open":32.33,"high":32.51,"low":32.33,"close":32.5,"adjusted_close":32.5,"volume":14504},{"date":"2022-11-07","open":32.155,"high":32.415,"low":32.155,"close":32.315,"adjusted_close":32.315,"volume":7290},{"date":"2022-11-04","open":32.165,"high":32.425,"low":32.12,"close":32.19,"adjusted_close":32.19,"volume":96898},{"date":"2022-11-03","open":32.21,"high":32.235,"low":31.91,"close":32.145,"adjusted_close":32.145,"volume":78693},{"date":"2022-11-02","open":32.51,"high":32.54,"low":32.345,"close":32.4,"adjusted_close":32.4,"volume":17920},{"date":"2022-11-01","open":32.345,"high":32.46,"low":32.295,"close":32.38,"adjusted_close":32.38,"volume":23643},{"date":"2022-10-31","open":32.07,"high":32.25,"low":31.98,"close":32.175,"adjusted_close":32.175,"volume":32693},{"date":"2022-10-28","open":31.545,"high":31.98,"low":31.47,"close":31.965,"adjusted_close":31.965,"volume":50320},{"date":"2022-10-27","open":31.55,"high":31.81,"low":31.44,"close":31.715,"adjusted_close":31.715,"volume":108019},{"date":"2022-10-26","open":31.5,"high":31.675,"low":31.4,"close":31.655,"adjusted_close":31.655,"volume":18767},{"date":"2022-10-25","open":31.5,"high":31.52,"low":31.265,"close":31.515,"adjusted_close":31.515,"volume":100043},{"date":"2022-10-24","open":31.285,"high":31.425,"low":31.005,"close":31.32,"adjusted_close":31.32,"volume":17095},{"date":"2022-10-21","open":30.625,"high":30.995,"low":30.58,"close":30.995,"adjusted_close":30.995,"volume":8985},{"date":"2022-10-20","open":30.82,"high":31.12,"low":30.75,"close":30.95,"adjusted_close":30.95,"volume":27501},{"date":"2022-10-19","open":30.9,"high":31.02,"low":30.815,"close":30.9,"adjusted_close":30.9,"volume":40338},{"date":"2022-10-18","open":30.985,"high":31.17,"low":30.75,"close":30.75,"adjusted_close":30.75,"volume":149834},{"date":"2022-10-17","open":30.825,"high":31,"low":30.7,"close":30.885,"adjusted_close":30.885,"volume":122191},{"date":"2022-10-14","open":31.04,"high":31.3,"low":30.63,"close":30.685,"adjusted_close":30.685,"volume":52382},{"date":"2022-10-13","open":30.21,"high":30.62,"low":29.955,"close":30.62,"adjusted_close":30.62,"volume":87402},{"date":"2022-10-12","open":30.475,"high":30.58,"low":30.3,"close":30.435,"adjusted_close":30.435,"volume":9514},{"date":"2022-10-11","open":30.41,"high":30.53,"low":30.305,"close":30.53,"adjusted_close":30.53,"volume":50489},{"date":"2022-10-10","open":30.775,"high":30.885,"low":30.6,"close":30.685,"adjusted_close":30.685,"volume":46112},{"date":"2022-10-07","open":31.105,"high":31.13,"low":30.755,"close":30.765,"adjusted_close":30.765,"volume":19202},{"date":"2022-10-06","open":31.25,"high":31.265,"low":30.985,"close":31.14,"adjusted_close":31.14,"volume":6767},{"date":"2022-10-05","open":31.045,"high":31.115,"low":30.895,"close":31.065,"adjusted_close":31.065,"volume":7932},{"date":"2022-10-04","open":30.83,"high":31.125,"low":30.83,"close":31.125,"adjusted_close":31.125,"volume":5234},{"date":"2022-10-03","open":30,"high":30.535,"low":29.88,"close":30.52,"adjusted_close":30.52,"volume":26420},{"date":"2022-09-30","open":30.265,"high":30.435,"low":30.185,"close":30.31,"adjusted_close":30.31,"volume":3412},{"date":"2022-09-29","open":30.875,"high":30.875,"low":30.1,"close":30.16,"adjusted_close":30.16,"volume":7774},{"date":"2022-09-28","open":30.62,"high":30.88,"low":30.47,"close":30.865,"adjusted_close":30.865,"volume":19115},{"date":"2022-09-27","open":30.87,"high":31.075,"low":30.835,"close":30.835,"adjusted_close":30.835,"volume":85318},{"date":"2022-09-26","open":30.895,"high":31.015,"low":30.73,"close":30.87,"adjusted_close":30.87,"volume":14835},{"date":"2022-09-23","open":31.435,"high":31.545,"low":31.015,"close":31.025,"adjusted_close":31.025,"volume":42511},{"date":"2022-09-22","open":31.4,"high":31.815,"low":31.255,"close":31.595,"adjusted_close":31.595,"volume":21787},{"date":"2022-09-21","open":31.635,"high":31.9,"low":31.635,"close":31.895,"adjusted_close":31.895,"volume":18336},{"date":"2022-09-20","open":32.89,"high":32.89,"low":32.89,"close":32.89,"adjusted_close":32.89,"volume":17037},{"date":"2022-09-19","open":32.89,"high":32.89,"low":32.89,"close":32.89,"adjusted_close":32.89,"volume":39424},{"date":"2022-09-16","open":32.89,"high":32.89,"low":32.89,"close":32.89,"adjusted_close":32.89,"volume":157867},{"date":"2022-09-15","open":32.89,"high":32.89,"low":32.89,"close":32.89,"adjusted_close":32.89,"volume":14022},{"date":"2022-09-14","open":32.89,"high":32.89,"low":32.89,"close":32.89,"adjusted_close":32.89,"volume":8765},{"date":"2022-09-13","open":32.89,"high":32.89,"low":32.89,"close":32.89,"adjusted_close":32.89,"volume":65191},{"date":"2022-09-12","open":32.45,"high":32.925,"low":32.41,"close":32.89,"adjusted_close":32.89,"volume":4332},{"date":"2022-09-09","open":32.32,"high":32.6233,"low":32.31,"close":32.615,"adjusted_close":32.615,"volume":9375},{"date":"2022-09-08","open":32.13,"high":32.28,"low":31.85,"close":32.265,"adjusted_close":32.265,"volume":7144},{"date":"2022-09-07","open":31.985,"high":32.005,"low":31.82,"close":31.925,"adjusted_close":31.925,"volume":20095},{"date":"2022-09-06","open":32.345,"high":32.455,"low":32.1,"close":32.2,"adjusted_close":32.2,"volume":25035},{"date":"2022-09-05","open":32.415,"high":32.415,"low":32.2,"close":32.33,"adjusted_close":32.33,"volume":15676},{"date":"2022-09-02","open":32.2,"high":32.545,"low":32.155,"close":32.495,"adjusted_close":32.495,"volume":8467},{"date":"2022-09-01","open":32.24,"high":32.24,"low":31.945,"close":32.165,"adjusted_close":32.165,"volume":13666},{"date":"2022-08-31","open":32.795,"high":32.795,"low":32.355,"close":32.355,"adjusted_close":32.355,"volume":6398},{"date":"2022-08-30","open":32.945,"high":33.18,"low":32.655,"close":32.655,"adjusted_close":32.655,"volume":111314},{"date":"2022-08-29","open":33.06,"high":33.07,"low":32.73,"close":32.895,"adjusted_close":32.895,"volume":80487},{"date":"2022-08-26","open":33.915,"high":33.915,"low":33.225,"close":33.3,"adjusted_close":33.3,"volume":22779},{"date":"2022-08-25","open":33.745,"high":33.785,"low":33.605,"close":33.735,"adjusted_close":33.735,"volume":18744},{"date":"2022-08-24","open":33.545,"high":33.6,"low":33.47,"close":33.565,"adjusted_close":33.565,"volume":6902},{"date":"2022-08-23","open":33.625,"high":33.74,"low":33.55,"close":33.585,"adjusted_close":33.585,"volume":10809},{"date":"2022-08-22","open":33.82,"high":33.82,"low":33.56,"close":33.705,"adjusted_close":33.705,"volume":56960},{"date":"2022-08-19","open":33.87,"high":33.985,"low":33.78,"close":33.79,"adjusted_close":33.79,"volume":11231},{"date":"2022-08-18","open":33.69,"high":33.965,"low":33.69,"close":33.965,"adjusted_close":33.965,"volume":6473},{"date":"2022-08-17","open":34.205,"high":34.205,"low":33.66,"close":33.675,"adjusted_close":33.675,"volume":41442},{"date":"2022-08-16","open":33.965,"high":34.11,"low":33.91,"close":34.03,"adjusted_close":34.03,"volume":17880},{"date":"2022-08-12","open":33.545,"high":33.735,"low":33.48,"close":33.705,"adjusted_close":33.705,"volume":6583},{"date":"2022-08-11","open":33.405,"high":33.465,"low":33.205,"close":33.41,"adjusted_close":33.41,"volume":216813},{"date":"2022-08-10","open":32.875,"high":33.29,"low":32.85,"close":33.16,"adjusted_close":33.16,"volume":32721},{"date":"2022-08-09","open":33.195,"high":33.195,"low":32.9,"close":32.925,"adjusted_close":32.925,"volume":26203},{"date":"2022-08-08","open":33.265,"high":33.305,"low":33.11,"close":33.22,"adjusted_close":33.22,"volume":37656},{"date":"2022-08-05","open":33.045,"high":33.4,"low":32.96,"close":32.995,"adjusted_close":32.995,"volume":23852},{"date":"2022-08-04","open":33.245,"high":33.355,"low":33.035,"close":33.035,"adjusted_close":33.035,"volume":13759},{"date":"2022-08-03","open":33,"high":33.27,"low":32.965,"close":33.27,"adjusted_close":33.27,"volume":9788},{"date":"2022-08-02","open":33,"high":33.205,"low":32.955,"close":33.205,"adjusted_close":33.205,"volume":11909},{"date":"2022-08-01","open":33,"high":33.29,"low":33,"close":33.2,"adjusted_close":33.2,"volume":25260},{"date":"2022-07-29","open":32.99,"high":33.135,"low":32.98,"close":33.005,"adjusted_close":33.005,"volume":22332},{"date":"2022-07-28","open":32.9,"high":33.075,"low":32.78,"close":33.01,"adjusted_close":33.01,"volume":30154},{"date":"2022-07-27","open":32.74,"high":32.805,"low":32.665,"close":32.805,"adjusted_close":32.805,"volume":12569},{"date":"2022-07-26","open":32.495,"high":32.75,"low":32.495,"close":32.67,"adjusted_close":32.67,"volume":5392},{"date":"2022-07-25","open":32.445,"high":32.6,"low":32.37,"close":32.58,"adjusted_close":32.58,"volume":12418},{"date":"2022-07-22","open":32.665,"high":32.72,"low":32.47,"close":32.475,"adjusted_close":32.475,"volume":33440},{"date":"2022-07-21","open":32.595,"high":32.595,"low":32.27,"close":32.445,"adjusted_close":32.445,"volume":6714},{"date":"2022-07-20","open":32.645,"high":32.725,"low":32.45,"close":32.6,"adjusted_close":32.6,"volume":6617},{"date":"2022-07-19","open":32.18,"high":32.52,"low":31.945,"close":32.49,"adjusted_close":32.49,"volume":21191},{"date":"2022-07-18","open":32.435,"high":32.49,"low":32.225,"close":32.27,"adjusted_close":32.27,"volume":44242},{"date":"2022-07-15","open":31.59,"high":32.125,"low":31.59,"close":32.1,"adjusted_close":32.1,"volume":10721},{"date":"2022-07-14","open":32.045,"high":32.065,"low":31.52,"close":31.62,"adjusted_close":31.62,"volume":26880},{"date":"2022-07-13","open":32.3,"high":32.335,"low":31.96,"close":32.02,"adjusted_close":32.02,"volume":14177},{"date":"2022-07-12","open":32.245,"high":32.475,"low":32.085,"close":32.455,"adjusted_close":32.455,"volume":36282},{"date":"2022-07-11","open":32.11,"high":32.435,"low":32.11,"close":32.29,"adjusted_close":32.29,"volume":37966},{"date":"2022-07-08","open":32.3,"high":32.56,"low":32.19,"close":32.485,"adjusted_close":32.485,"volume":25531},{"date":"2022-07-07","open":31.765,"high":32.24,"low":31.765,"close":32.22,"adjusted_close":32.22,"volume":42617},{"date":"2022-07-06","open":31.465,"high":31.705,"low":31.35,"close":31.465,"adjusted_close":31.465,"volume":120367},{"date":"2022-07-05","open":31.58,"high":31.635,"low":31.07,"close":31.07,"adjusted_close":31.07,"volume":148930},{"date":"2022-07-04","open":31.545,"high":31.585,"low":31.41,"close":31.545,"adjusted_close":31.545,"volume":57544},{"date":"2022-07-01","open":31.115,"high":31.435,"low":31.09,"close":31.285,"adjusted_close":31.285,"volume":48766},{"date":"2022-06-30","open":31.425,"high":31.445,"low":31.21,"close":31.355,"adjusted_close":31.355,"volume":102482},{"date":"2022-06-29","open":31.89,"high":31.895,"low":31.71,"close":31.71,"adjusted_close":31.71,"volume":7344},{"date":"2022-06-28","open":32.08,"high":32.38,"low":32.07,"close":32.07,"adjusted_close":32.07,"volume":31911},{"date":"2022-06-27","open":31.945,"high":32.055,"low":31.78,"close":31.885,"adjusted_close":31.885,"volume":31640},{"date":"2022-06-24","open":31.42,"high":31.785,"low":31.3,"close":31.775,"adjusted_close":31.775,"volume":24549},{"date":"2022-06-23","open":31.2,"high":31.51,"low":31.095,"close":31.18,"adjusted_close":31.18,"volume":1209600},{"date":"2022-06-22","open":31.345,"high":31.465,"low":31.125,"close":31.355,"adjusted_close":31.355,"volume":119380},{"date":"2022-06-21","open":31.555,"high":31.635,"low":31.455,"close":31.57,"adjusted_close":31.57,"volume":56493},{"date":"2022-06-20","open":31.045,"high":31.345,"low":31.02,"close":31.32,"adjusted_close":31.32,"volume":7765},{"date":"2022-06-17","open":31.33,"high":31.47,"low":31.035,"close":31.14,"adjusted_close":31.14,"volume":66334},{"date":"2022-06-16","open":32.17,"high":32.17,"low":31.215,"close":31.3,"adjusted_close":31.3,"volume":59060},{"date":"2022-06-15","open":31.995,"high":32.325,"low":31.815,"close":32.16,"adjusted_close":32.16,"volume":13765},{"date":"2022-06-14","open":32.17,"high":32.375,"low":31.855,"close":31.905,"adjusted_close":31.905,"volume":61154},{"date":"2022-06-13","open":32.455,"high":32.47,"low":32,"close":32.09,"adjusted_close":32.09,"volume":66849},{"date":"2022-06-10","open":33.295,"high":33.305,"low":32.77,"close":32.77,"adjusted_close":32.77,"volume":123691},{"date":"2022-06-09","open":33.785,"high":33.85,"low":33.5,"close":33.56,"adjusted_close":33.56,"volume":21644},{"date":"2022-06-08","open":33.98,"high":34.05,"low":33.73,"close":33.81,"adjusted_close":33.81,"volume":15053},{"date":"2022-06-07","open":33.935,"high":33.99,"low":33.795,"close":33.97,"adjusted_close":33.97,"volume":66958},{"date":"2022-06-06","open":34,"high":34.165,"low":33.91,"close":34.01,"adjusted_close":34.01,"volume":13814},{"date":"2022-06-03","open":34.055,"high":34.06,"low":33.695,"close":33.71,"adjusted_close":33.71,"volume":40172},{"date":"2022-06-02","open":34.145,"high":34.165,"low":33.825,"close":33.965,"adjusted_close":33.965,"volume":14408},{"date":"2022-06-01","open":34.36,"high":34.36,"low":34.025,"close":34.025,"adjusted_close":34.025,"volume":8745},{"date":"2022-05-31","open":33.985,"high":34.235,"low":33.93,"close":34,"adjusted_close":34,"volume":44205},{"date":"2022-05-30","open":34.5,"high":34.5,"low":34.19,"close":34.22,"adjusted_close":34.22,"volume":45927},{"date":"2022-05-27","open":33.82,"high":34.22,"low":33.795,"close":34.22,"adjusted_close":34.22,"volume":23093},{"date":"2022-05-26","open":33.655,"high":33.92,"low":33.61,"close":33.875,"adjusted_close":33.875,"volume":92539},{"date":"2022-05-25","open":33.44,"high":33.565,"low":33.285,"close":33.54,"adjusted_close":33.54,"volume":22886},{"date":"2022-05-24","open":33,"high":33.22,"low":32.895,"close":32.91,"adjusted_close":32.91,"volume":19343},{"date":"2022-05-23","open":33.475,"high":33.52,"low":33.09,"close":33.42,"adjusted_close":33.42,"volume":28127},{"date":"2022-05-20","open":33.19,"high":33.455,"low":33.015,"close":33.07,"adjusted_close":33.07,"volume":35156},{"date":"2022-05-19","open":33.395,"high":33.395,"low":32.895,"close":32.91,"adjusted_close":32.91,"volume":31414},{"date":"2022-05-18","open":34.2,"high":34.2,"low":33.675,"close":33.675,"adjusted_close":33.675,"volume":14720},{"date":"2022-05-17","open":33.67,"high":34,"low":33.67,"close":33.945,"adjusted_close":33.945,"volume":21944},{"date":"2022-05-16","open":33.54,"high":33.685,"low":33.42,"close":33.63,"adjusted_close":33.63,"volume":18510},{"date":"2022-05-13","open":33.23,"high":33.645,"low":33.23,"close":33.605,"adjusted_close":33.605,"volume":26334},{"date":"2022-05-12","open":32.56,"high":33.14,"low":32.48,"close":33.015,"adjusted_close":33.015,"volume":55567},{"date":"2022-05-11","open":32.985,"high":33.155,"low":32.65,"close":33.09,"adjusted_close":33.09,"volume":184902},{"date":"2022-05-10","open":32.925,"high":33.2,"low":32.77,"close":32.795,"adjusted_close":32.795,"volume":21421},{"date":"2022-05-09","open":33.31,"high":33.465,"low":32.9,"close":32.9,"adjusted_close":32.9,"volume":50198},{"date":"2022-05-06","open":33.815,"high":33.815,"low":33.215,"close":33.54,"adjusted_close":33.54,"volume":133929},{"date":"2022-05-05","open":34.3,"high":34.3,"low":33.66,"close":33.66,"adjusted_close":33.66,"volume":136230},{"date":"2022-05-04","open":33.715,"high":33.95,"low":33.565,"close":33.565,"adjusted_close":33.565,"volume":51370},{"date":"2022-05-03","open":33.55,"high":33.865,"low":33.44,"close":33.865,"adjusted_close":33.865,"volume":22445},{"date":"2022-05-02","open":33.325,"high":33.415,"low":33.13,"close":33.175,"adjusted_close":33.175,"volume":30994},{"date":"2022-04-29","open":34.025,"high":34.025,"low":33.7,"close":33.725,"adjusted_close":33.725,"volume":16819},{"date":"2022-04-28","open":33.555,"high":33.845,"low":33.5,"close":33.61,"adjusted_close":33.61,"volume":14712},{"date":"2022-04-27","open":33.175,"high":33.46,"low":32.98,"close":33.355,"adjusted_close":33.355,"volume":54508},{"date":"2022-04-26","open":33.64,"high":33.64,"low":33.19,"close":33.19,"adjusted_close":33.19,"volume":60149},{"date":"2022-04-25","open":33.16,"high":33.3,"low":33.05,"close":33.055,"adjusted_close":33.055,"volume":206637},{"date":"2022-04-22","open":34.035,"high":34.16,"low":33.66,"close":33.66,"adjusted_close":33.66,"volume":24271},{"date":"2022-04-21","open":34.205,"high":34.4,"low":34.125,"close":34.32,"adjusted_close":34.32,"volume":32509},{"date":"2022-04-20","open":34.17,"high":34.36,"low":34.07,"close":34.29,"adjusted_close":34.29,"volume":53244},{"date":"2022-04-19","open":34.04,"high":34.08,"low":33.73,"close":34.025,"adjusted_close":34.025,"volume":111718},{"date":"2022-04-14","open":33.72,"high":34.08,"low":33.655,"close":34.035,"adjusted_close":34.035,"volume":11799},{"date":"2022-04-13","open":33.7,"high":33.755,"low":33.595,"close":33.68,"adjusted_close":33.68,"volume":15662},{"date":"2022-04-12","open":33.445,"high":33.75,"low":33.325,"close":33.7,"adjusted_close":33.7,"volume":22752},{"date":"2022-04-11","open":33.73,"high":33.815,"low":33.575,"close":33.71,"adjusted_close":33.71,"volume":10737},{"date":"2022-04-08","open":33.67,"high":33.865,"low":33.665,"close":33.81,"adjusted_close":33.81,"volume":13430},{"date":"2022-04-07","open":33.46,"high":33.59,"low":33.27,"close":33.28,"adjusted_close":33.28,"volume":41610},{"date":"2022-04-06","open":33.735,"high":33.74,"low":33.255,"close":33.45,"adjusted_close":33.45,"volume":12239},{"date":"2022-04-05","open":34.09,"high":34.095,"low":33.765,"close":33.87,"adjusted_close":33.87,"volume":15843},{"date":"2022-04-04","open":33.955,"high":34.005,"low":33.7,"close":33.97,"adjusted_close":33.97,"volume":15844},{"date":"2022-04-01","open":33.755,"high":33.92,"low":33.65,"close":33.675,"adjusted_close":33.675,"volume":49255},{"date":"2022-03-31","open":33.99,"high":34.075,"low":33.795,"close":33.795,"adjusted_close":33.795,"volume":39780},{"date":"2022-03-30","open":34.17,"high":34.225,"low":34.02,"close":34.02,"adjusted_close":34.02,"volume":28440},{"date":"2022-03-29","open":34.23,"high":34.32,"low":34.1,"close":34.165,"adjusted_close":34.165,"volume":34262},{"date":"2022-03-28","open":34.19,"high":34.33,"low":34.005,"close":34.005,"adjusted_close":34.005,"volume":26311},{"date":"2022-03-25","open":34.05,"high":34.15,"low":33.9,"close":34.14,"adjusted_close":34.14,"volume":92107},{"date":"2022-03-24","open":34.035,"high":34.035,"low":33.8,"close":33.875,"adjusted_close":33.875,"volume":22467},{"date":"2022-03-23","open":34.05,"high":34.055,"low":33.82,"close":33.82,"adjusted_close":33.82,"volume":21121},{"date":"2022-03-22","open":33.755,"high":33.98,"low":33.755,"close":33.92,"adjusted_close":33.92,"volume":66245},{"date":"2022-03-21","open":33.5,"high":33.78,"low":33.375,"close":33.59,"adjusted_close":33.59,"volume":45072},{"date":"2022-03-18","open":33.335,"high":33.39,"low":33.175,"close":33.375,"adjusted_close":33.375,"volume":19292},{"date":"2022-03-17","open":33.315,"high":33.32,"low":32.935,"close":33.12,"adjusted_close":33.12,"volume":28737},{"date":"2022-03-16","open":32.98,"high":33.17,"low":32.87,"close":33.135,"adjusted_close":33.135,"volume":29505},{"date":"2022-03-15","open":32.095,"high":32.555,"low":31.85,"close":32.555,"adjusted_close":32.555,"volume":43995},{"date":"2022-03-14","open":32.51,"high":32.65,"low":32.305,"close":32.305,"adjusted_close":32.305,"volume":82152},{"date":"2022-03-11","open":32.23,"high":32.965,"low":32.23,"close":32.415,"adjusted_close":32.415,"volume":31452},{"date":"2022-03-10","open":32.5,"high":32.535,"low":31.96,"close":32.035,"adjusted_close":32.035,"volume":13623},{"date":"2022-03-09","open":32.275,"high":32.47,"low":32.155,"close":32.37,"adjusted_close":32.37,"volume":57765},{"date":"2022-03-08","open":31.89,"high":32.255,"low":31.715,"close":31.96,"adjusted_close":31.96,"volume":432237},{"date":"2022-03-07","open":32.39,"high":32.75,"low":32.05,"close":32.54,"adjusted_close":32.54,"volume":40543},{"date":"2022-03-04","open":33.08,"high":33.1,"low":32.695,"close":32.73,"adjusted_close":32.73,"volume":107842},{"date":"2022-03-03","open":33.6,"high":33.605,"low":33.08,"close":33.15,"adjusted_close":33.15,"volume":19080},{"date":"2022-03-02","open":32.65,"high":33.35,"low":32.65,"close":33.35,"adjusted_close":33.35,"volume":164481},{"date":"2022-03-01","open":33.37,"high":33.485,"low":32.8,"close":32.8,"adjusted_close":32.8,"volume":74012},{"date":"2022-02-28","open":33.255,"high":33.305,"low":32.96,"close":33.295,"adjusted_close":33.295,"volume":62404},{"date":"2022-02-25","open":32.71,"high":33.48,"low":32.64,"close":33.43,"adjusted_close":33.43,"volume":83167},{"date":"2022-02-24","open":32.635,"high":32.805,"low":32.28,"close":32.515,"adjusted_close":32.515,"volume":46172},{"date":"2022-02-23","open":33.505,"high":33.665,"low":33.26,"close":33.315,"adjusted_close":33.315,"volume":49476},{"date":"2022-02-22","open":33.355,"high":33.655,"low":33.15,"close":33.44,"adjusted_close":33.44,"volume":44296},{"date":"2022-02-21","open":33.86,"high":33.935,"low":33.46,"close":33.46,"adjusted_close":33.46,"volume":15231},{"date":"2022-02-18","open":34.1,"high":34.1,"low":33.705,"close":33.765,"adjusted_close":33.765,"volume":19762},{"date":"2022-02-17","open":34.175,"high":34.335,"low":33.87,"close":34.005,"adjusted_close":34.005,"volume":44270},{"date":"2022-02-16","open":34.135,"high":34.265,"low":34.005,"close":34.11,"adjusted_close":34.11,"volume":47540},{"date":"2022-02-15","open":33.835,"high":34.135,"low":33.835,"close":34.1,"adjusted_close":34.1,"volume":23107},{"date":"2022-02-14","open":33.96,"high":34.11,"low":33.73,"close":33.89,"adjusted_close":33.89,"volume":44051},{"date":"2022-02-11","open":34.01,"high":34.415,"low":33.975,"close":34.275,"adjusted_close":34.275,"volume":65871},{"date":"2022-02-10","open":34.4,"high":34.5,"low":34.2,"close":34.29,"adjusted_close":34.29,"volume":117529},{"date":"2022-02-09","open":33.99,"high":34.35,"low":33.99,"close":34.275,"adjusted_close":34.275,"volume":51077},{"date":"2022-02-08","open":33.72,"high":33.965,"low":33.72,"close":33.865,"adjusted_close":33.865,"volume":51752},{"date":"2022-02-07","open":33.595,"high":33.695,"low":33.4,"close":33.64,"adjusted_close":33.64,"volume":53723},{"date":"2022-02-04","open":33.845,"high":33.865,"low":33.23,"close":33.29,"adjusted_close":33.29,"volume":145936},{"date":"2022-02-03","open":34.3,"high":34.3,"low":33.775,"close":33.775,"adjusted_close":33.775,"volume":99464},{"date":"2022-02-02","open":33.965,"high":34.145,"low":33.96,"close":34.015,"adjusted_close":34.015,"volume":114648},{"date":"2022-02-01","open":33.8,"high":33.925,"low":33.675,"close":33.925,"adjusted_close":33.925,"volume":36655},{"date":"2022-01-31","open":33.825,"high":33.825,"low":33.515,"close":33.63,"adjusted_close":33.63,"volume":140845},{"date":"2022-01-28","open":33.625,"high":33.655,"low":33.09,"close":33.41,"adjusted_close":33.41,"volume":92100},{"date":"2022-01-27","open":33.16,"high":34.03,"low":33.16,"close":33.76,"adjusted_close":33.76,"volume":46192},{"date":"2022-01-26","open":33.495,"high":33.9,"low":33.495,"close":33.745,"adjusted_close":33.745,"volume":129107},{"date":"2022-01-25","open":33.21,"high":33.475,"low":32.85,"close":33.27,"adjusted_close":33.27,"volume":124120},{"date":"2022-01-24","open":33.71,"high":33.78,"low":32.725,"close":32.865,"adjusted_close":32.865,"volume":83233},{"date":"2022-01-21","open":34.07,"high":34.07,"low":33.62,"close":33.845,"adjusted_close":33.845,"volume":110812},{"date":"2022-01-20","open":34.34,"high":34.465,"low":34.16,"close":34.465,"adjusted_close":34.465,"volume":71149},{"date":"2022-01-19","open":34.56,"high":34.775,"low":34.425,"close":34.425,"adjusted_close":34.425,"volume":33182},{"date":"2022-01-18","open":35,"high":35.02,"low":34.7,"close":34.77,"adjusted_close":34.77,"volume":61841},{"date":"2022-01-17","open":35.065,"high":35.14,"low":35,"close":35.085,"adjusted_close":35.085,"volume":81890},{"date":"2022-01-14","open":34.765,"high":34.905,"low":34.67,"close":34.82,"adjusted_close":34.82,"volume":72248},{"date":"2022-01-13","open":34.71,"high":34.985,"low":34.655,"close":34.985,"adjusted_close":34.985,"volume":110136},{"date":"2022-01-12","open":34.895,"high":34.895,"low":34.64,"close":34.735,"adjusted_close":34.735,"volume":65586},{"date":"2022-01-11","open":34.49,"high":34.675,"low":34.375,"close":34.54,"adjusted_close":34.54,"volume":32013},{"date":"2022-01-10","open":34.4,"high":34.58,"low":34.15,"close":34.28,"adjusted_close":34.28,"volume":66300},{"date":"2022-01-07","open":34.39,"high":34.4,"low":34.165,"close":34.29,"adjusted_close":34.29,"volume":79505},{"date":"2022-01-06","open":34.275,"high":34.41,"low":34.05,"close":34.295,"adjusted_close":34.295,"volume":131809},{"date":"2022-01-05","open":34.495,"high":34.68,"low":34.38,"close":34.645,"adjusted_close":34.645,"volume":92055},{"date":"2022-01-04","open":34,"high":34.495,"low":33.965,"close":34.265,"adjusted_close":34.265,"volume":12530},{"date":"2022-01-03","open":33.545,"high":33.8,"low":33.47,"close":33.745,"adjusted_close":33.745,"volume":20983},{"date":"2021-12-30","open":33.675,"high":33.675,"low":33.51,"close":33.545,"adjusted_close":33.545,"volume":10835},{"date":"2021-12-29","open":33.655,"high":33.655,"low":33.4,"close":33.435,"adjusted_close":33.435,"volume":14902},{"date":"2021-12-28","open":33.475,"high":33.665,"low":33.47,"close":33.565,"adjusted_close":33.565,"volume":16619},{"date":"2021-12-27","open":33.325,"high":33.39,"low":33.155,"close":33.385,"adjusted_close":33.385,"volume":19111},{"date":"2021-12-23","open":33.05,"high":33.345,"low":33.015,"close":33.34,"adjusted_close":33.34,"volume":10024},{"date":"2021-12-22","open":32.9,"high":32.935,"low":32.745,"close":32.9,"adjusted_close":32.9,"volume":26401},{"date":"2021-12-21","open":32.5,"high":32.845,"low":32.44,"close":32.84,"adjusted_close":32.84,"volume":35472},{"date":"2021-12-20","open":32.3,"high":32.45,"low":32.045,"close":32.215,"adjusted_close":32.215,"volume":32698},{"date":"2021-12-17","open":32.995,"high":32.995,"low":32.645,"close":32.885,"adjusted_close":32.885,"volume":30579},{"date":"2021-12-16","open":32.865,"high":33.05,"low":32.76,"close":33.035,"adjusted_close":33.035,"volume":16774},{"date":"2021-12-15","open":32.71,"high":32.71,"low":32.39,"close":32.4,"adjusted_close":32.4,"volume":9202},{"date":"2021-12-14","open":32.595,"high":32.595,"low":32.25,"close":32.39,"adjusted_close":32.39,"volume":87368},{"date":"2021-12-13","open":32.65,"high":32.775,"low":32.355,"close":32.355,"adjusted_close":32.355,"volume":34460},{"date":"2021-12-10","open":32.505,"high":32.7,"low":32.465,"close":32.5,"adjusted_close":32.5,"volume":12224},{"date":"2021-12-09","open":32.475,"high":32.485,"low":32.39,"close":32.475,"adjusted_close":32.475,"volume":11116},{"date":"2021-12-08","open":32.865,"high":32.865,"low":32.475,"close":32.475,"adjusted_close":32.475,"volume":5945},{"date":"2021-12-07","open":32.56,"high":32.905,"low":32.51,"close":32.905,"adjusted_close":32.905,"volume":55478},{"date":"2021-12-06","open":32,"high":32.23,"low":31.78,"close":32.2,"adjusted_close":32.2,"volume":12474},{"date":"2021-12-03","open":32.035,"high":32.05,"low":31.725,"close":31.86,"adjusted_close":31.86,"volume":29912},{"date":"2021-12-02","open":31.615,"high":31.73,"low":31.33,"close":31.73,"adjusted_close":31.73,"volume":16338},{"date":"2021-12-01","open":31.55,"high":31.995,"low":31.545,"close":31.995,"adjusted_close":31.995,"volume":46980},{"date":"2021-11-30","open":31.4,"high":31.56,"low":31.145,"close":31.37,"adjusted_close":31.37,"volume":41044},{"date":"2021-11-29","open":32.105,"high":32.165,"low":31.85,"close":31.875,"adjusted_close":31.875,"volume":35199},{"date":"2021-11-26","open":32.01,"high":32.11,"low":31.5,"close":31.6,"adjusted_close":31.6,"volume":58349},{"date":"2021-11-25","open":32.985,"high":32.985,"low":32.825,"close":32.895,"adjusted_close":32.895,"volume":14841},{"date":"2021-11-24","open":32.88,"high":32.925,"low":32.78,"close":32.925,"adjusted_close":32.925,"volume":80752},{"date":"2021-11-23","open":32.83,"high":32.9,"low":32.625,"close":32.775,"adjusted_close":32.775,"volume":23497},{"date":"2021-11-22","open":32.555,"high":32.925,"low":32.555,"close":32.905,"adjusted_close":32.905,"volume":23731},{"date":"2021-11-19","open":32.75,"high":32.79,"low":32.435,"close":32.51,"adjusted_close":32.51,"volume":21427},{"date":"2021-11-18","open":32.855,"high":32.855,"low":32.425,"close":32.515,"adjusted_close":32.515,"volume":32710},{"date":"2021-11-17","open":32.83,"high":32.905,"low":32.76,"close":32.83,"adjusted_close":32.83,"volume":26045},{"date":"2021-11-16","open":32.945,"high":32.96,"low":32.845,"close":32.89,"adjusted_close":32.89,"volume":135251},{"date":"2021-11-15","open":32.705,"high":32.815,"low":32.635,"close":32.77,"adjusted_close":32.77,"volume":52920},{"date":"2021-11-12","open":32.685,"high":32.725,"low":32.57,"close":32.705,"adjusted_close":32.705,"volume":34571},{"date":"2021-11-11","open":32.335,"high":32.52,"low":32.335,"close":32.49,"adjusted_close":32.49,"volume":7699},{"date":"2021-11-10","open":32.21,"high":32.38,"low":32.1,"close":32.355,"adjusted_close":32.355,"volume":20424},{"date":"2021-11-09","open":32.18,"high":32.265,"low":32.085,"close":32.135,"adjusted_close":32.135,"volume":15099},{"date":"2021-11-08","open":32.33,"high":32.4,"low":32.2,"close":32.2,"adjusted_close":32.2,"volume":57852},{"date":"2021-11-05","open":32.145,"high":32.425,"low":31.97,"close":32.305,"adjusted_close":32.305,"volume":13646},{"date":"2021-11-04","open":32.305,"high":32.325,"low":32.1,"close":32.135,"adjusted_close":32.135,"volume":28248},{"date":"2021-11-03","open":32.125,"high":32.125,"low":31.89,"close":32.015,"adjusted_close":32.015,"volume":31991},{"date":"2021-11-02","open":31.94,"high":31.965,"low":31.835,"close":31.965,"adjusted_close":31.965,"volume":52443},{"date":"2021-11-01","open":31.93,"high":31.96,"low":31.86,"close":31.945,"adjusted_close":31.945,"volume":10772},{"date":"2021-10-29","open":31.45,"high":31.705,"low":31.34,"close":31.705,"adjusted_close":31.705,"volume":18896},{"date":"2021-10-28","open":31.605,"high":31.605,"low":31.415,"close":31.5,"adjusted_close":31.5,"volume":31289},{"date":"2021-10-27","open":31.845,"high":31.845,"low":31.615,"close":31.67,"adjusted_close":31.67,"volume":10739},{"date":"2021-10-26","open":31.99,"high":31.99,"low":31.885,"close":31.915,"adjusted_close":31.915,"volume":25136},{"date":"2021-10-25","open":31.695,"high":31.885,"low":31.665,"close":31.885,"adjusted_close":31.885,"volume":23820},{"date":"2021-10-22","open":31.78,"high":31.88,"low":31.7,"close":31.71,"adjusted_close":31.71,"volume":26839},{"date":"2021-10-21","open":31.83,"high":31.89,"low":31.755,"close":31.79,"adjusted_close":31.79,"volume":49956},{"date":"2021-10-20","open":31.88,"high":32.035,"low":31.785,"close":32.01,"adjusted_close":32.01,"volume":15276},{"date":"2021-10-19","open":31.735,"high":31.885,"low":31.715,"close":31.875,"adjusted_close":31.875,"volume":49473},{"date":"2021-10-18","open":31.965,"high":32.035,"low":31.73,"close":31.905,"adjusted_close":31.905,"volume":74123},{"date":"2021-10-15","open":31.825,"high":32.07,"low":31.82,"close":31.99,"adjusted_close":31.99,"volume":24788},{"date":"2021-10-14","open":31.475,"high":31.76,"low":31.46,"close":31.75,"adjusted_close":31.75,"volume":36262},{"date":"2021-10-13","open":31.46,"high":31.52,"low":31.31,"close":31.4,"adjusted_close":31.4,"volume":41799},{"date":"2021-10-12","open":31.405,"high":31.695,"low":31.405,"close":31.63,"adjusted_close":31.63,"volume":12839},{"date":"2021-10-11","open":31.695,"high":31.875,"low":31.595,"close":31.87,"adjusted_close":31.87,"volume":35344},{"date":"2021-10-08","open":31.715,"high":31.715,"low":31.59,"close":31.655,"adjusted_close":31.655,"volume":13958},{"date":"2021-10-07","open":31.45,"high":31.76,"low":31.405,"close":31.735,"adjusted_close":31.735,"volume":16588},{"date":"2021-10-06","open":31.225,"high":31.25,"low":31.03,"close":31.145,"adjusted_close":31.145,"volume":28455},{"date":"2021-10-05","open":31.155,"high":31.535,"low":31.155,"close":31.5,"adjusted_close":31.5,"volume":22793},{"date":"2021-10-04","open":31.135,"high":31.34,"low":31.05,"close":31.065,"adjusted_close":31.065,"volume":44611},{"date":"2021-10-01","open":31.01,"high":31.365,"low":30.975,"close":31.225,"adjusted_close":31.225,"volume":11917},{"date":"2021-09-30","open":31.74,"high":31.8,"low":31.44,"close":31.48,"adjusted_close":31.48,"volume":114797},{"date":"2021-09-29","open":31.585,"high":31.7,"low":31.49,"close":31.68,"adjusted_close":31.68,"volume":55423},{"date":"2021-09-28","open":31.76,"high":31.8,"low":31.435,"close":31.46,"adjusted_close":31.46,"volume":76208},{"date":"2021-09-27","open":31.605,"high":31.83,"low":31.57,"close":31.79,"adjusted_close":31.79,"volume":20737},{"date":"2021-09-24","open":31.38,"high":31.505,"low":31.255,"close":31.435,"adjusted_close":31.435,"volume":21765},{"date":"2021-09-23","open":31.305,"high":31.43,"low":31.09,"close":31.36,"adjusted_close":31.36,"volume":23158},{"date":"2021-09-22","open":30.965,"high":31.17,"low":30.875,"close":31.17,"adjusted_close":31.17,"volume":23598},{"date":"2021-09-21","open":30.885,"high":31.115,"low":30.86,"close":30.875,"adjusted_close":30.875,"volume":39577},{"date":"2021-09-20","open":30.985,"high":30.985,"low":30.605,"close":30.73,"adjusted_close":30.73,"volume":25231},{"date":"2021-09-17","open":31.59,"high":31.59,"low":31.315,"close":31.34,"adjusted_close":31.34,"volume":20381},{"date":"2021-09-16","open":31.55,"high":31.67,"low":31.44,"close":31.51,"adjusted_close":31.51,"volume":14370},{"date":"2021-09-15","open":31.35,"high":31.435,"low":31.3,"close":31.435,"adjusted_close":31.435,"volume":6981},{"date":"2021-09-14","open":31.52,"high":31.575,"low":31.35,"close":31.395,"adjusted_close":31.395,"volume":62243},{"date":"2021-09-13","open":31.415,"high":31.6,"low":31.415,"close":31.51,"adjusted_close":31.51,"volume":39839},{"date":"2021-09-10","open":31.375,"high":31.495,"low":31.275,"close":31.295,"adjusted_close":31.295,"volume":15311},{"date":"2021-09-09","open":31.22,"high":31.475,"low":31.115,"close":31.375,"adjusted_close":31.375,"volume":22652},{"date":"2021-09-08","open":31.38,"high":31.515,"low":31.265,"close":31.315,"adjusted_close":31.315,"volume":38317},{"date":"2021-09-07","open":31.53,"high":31.55,"low":31.405,"close":31.45,"adjusted_close":31.45,"volume":37048},{"date":"2021-09-06","open":31.52,"high":31.715,"low":31.52,"close":31.695,"adjusted_close":31.695,"volume":19593},{"date":"2021-09-03","open":31.39,"high":31.485,"low":31.305,"close":31.375,"adjusted_close":31.375,"volume":20454},{"date":"2021-09-02","open":31.22,"high":31.325,"low":31.2,"close":31.325,"adjusted_close":31.325,"volume":12149},{"date":"2021-09-01","open":31.485,"high":31.51,"low":31.18,"close":31.195,"adjusted_close":31.195,"volume":61681},{"date":"2021-08-31","open":31.345,"high":31.345,"low":31.12,"close":31.25,"adjusted_close":31.25,"volume":33749},{"date":"2021-08-30","open":31.33,"high":31.375,"low":31.235,"close":31.3,"adjusted_close":31.3,"volume":59654},{"date":"2021-08-27","open":31.115,"high":31.23,"low":31.095,"close":31.23,"adjusted_close":31.23,"volume":10308},{"date":"2021-08-26","open":31.25,"high":31.32,"low":31.16,"close":31.185,"adjusted_close":31.185,"volume":21778},{"date":"2021-08-25","open":31.28,"high":31.345,"low":31.23,"close":31.345,"adjusted_close":31.345,"volume":5006},{"date":"2021-08-24","open":31.26,"high":31.295,"low":31.12,"close":31.295,"adjusted_close":31.295,"volume":11833},{"date":"2021-08-23","open":31.045,"high":31.17,"low":31.015,"close":31.17,"adjusted_close":31.17,"volume":10677},{"date":"2021-08-20","open":30.85,"high":30.955,"low":30.655,"close":30.915,"adjusted_close":30.915,"volume":33830},{"date":"2021-08-19","open":31,"high":31.01,"low":30.72,"close":30.885,"adjusted_close":30.885,"volume":77530},{"date":"2021-08-18","open":31.525,"high":31.57,"low":31.39,"close":31.57,"adjusted_close":31.57,"volume":5484},{"date":"2021-08-17","open":31.45,"high":31.55,"low":31.36,"close":31.48,"adjusted_close":31.48,"volume":17794},{"date":"2021-08-16","open":31.44,"high":31.565,"low":31.42,"close":31.51,"adjusted_close":31.51,"volume":15454},{"date":"2021-08-13","open":31.745,"high":31.78,"low":31.63,"close":31.67,"adjusted_close":31.67,"volume":4285},{"date":"2021-08-12","open":31.725,"high":31.815,"low":31.65,"close":31.695,"adjusted_close":31.695,"volume":10889},{"date":"2021-08-11","open":31.7,"high":31.775,"low":31.62,"close":31.74,"adjusted_close":31.74,"volume":18611},{"date":"2021-08-10","open":31.425,"high":31.55,"low":31.41,"close":31.535,"adjusted_close":31.535,"volume":34485},{"date":"2021-08-09","open":31.415,"high":31.505,"low":31.315,"close":31.47,"adjusted_close":31.47,"volume":10368},{"date":"2021-08-06","open":31.1,"high":31.47,"low":31.095,"close":31.445,"adjusted_close":31.445,"volume":13284},{"date":"2021-08-05","open":31.16,"high":31.18,"low":31.035,"close":31.16,"adjusted_close":31.16,"volume":20622},{"date":"2021-08-04","open":31.25,"high":31.3,"low":31.05,"close":31.215,"adjusted_close":31.215,"volume":30186},{"date":"2021-08-03","open":31.095,"high":31.19,"low":31,"close":31.19,"adjusted_close":31.19,"volume":29534},{"date":"2021-08-02","open":31.065,"high":31.245,"low":31.04,"close":31.11,"adjusted_close":31.11,"volume":75295},{"date":"2021-07-30","open":30.785,"high":30.95,"low":30.76,"close":30.875,"adjusted_close":30.875,"volume":68650},{"date":"2021-07-29","open":30.93,"high":31.09,"low":30.93,"close":31.075,"adjusted_close":31.075,"volume":27577},{"date":"2021-07-28","open":30.815,"high":30.97,"low":30.815,"close":30.92,"adjusted_close":30.92,"volume":8302},{"date":"2021-07-27","open":30.875,"high":30.885,"low":30.67,"close":30.755,"adjusted_close":30.755,"volume":37218},{"date":"2021-07-26","open":30.77,"high":30.99,"low":30.63,"close":30.94,"adjusted_close":30.94,"volume":19072},{"date":"2021-07-23","open":30.91,"high":30.96,"low":30.85,"close":30.96,"adjusted_close":30.96,"volume":36273},{"date":"2021-07-22","open":30.865,"high":30.945,"low":30.655,"close":30.725,"adjusted_close":30.725,"volume":42700},{"date":"2021-07-21","open":30.445,"high":30.735,"low":30.42,"close":30.695,"adjusted_close":30.695,"volume":46778},{"date":"2021-07-20","open":30.185,"high":30.485,"low":30.09,"close":30.39,"adjusted_close":30.39,"volume":45420},{"date":"2021-07-19","open":30.375,"high":30.405,"low":29.76,"close":30,"adjusted_close":30,"volume":49752},{"date":"2021-07-16","open":30.875,"high":30.945,"low":30.645,"close":30.735,"adjusted_close":30.735,"volume":15077},{"date":"2021-07-15","open":30.98,"high":30.98,"low":30.765,"close":30.865,"adjusted_close":30.865,"volume":33059},{"date":"2021-07-14","open":31.05,"high":31.22,"low":31.01,"close":31.04,"adjusted_close":31.04,"volume":226000},{"date":"2021-07-13","open":31.12,"high":31.23,"low":31.025,"close":31.065,"adjusted_close":31.065,"volume":177455},{"date":"2021-07-12","open":30.925,"high":31.07,"low":30.755,"close":31.06,"adjusted_close":31.06,"volume":92018},{"date":"2021-07-09","open":30.685,"high":31.015,"low":30.615,"close":31.015,"adjusted_close":31.015,"volume":161143},{"date":"2021-07-08","open":30.69,"high":30.69,"low":30.22,"close":30.48,"adjusted_close":30.48,"volume":67390},{"date":"2021-07-07","open":30.99,"high":30.995,"low":30.8,"close":30.915,"adjusted_close":30.915,"volume":12915},{"date":"2021-07-06","open":31.15,"high":31.22,"low":30.8,"close":30.86,"adjusted_close":30.86,"volume":38308},{"date":"2021-07-05","open":31.085,"high":31.24,"low":31.06,"close":31.215,"adjusted_close":31.215,"volume":56381},{"date":"2021-07-02","open":31.16,"high":31.23,"low":31.055,"close":31.08,"adjusted_close":31.08,"volume":34694},{"date":"2021-07-01","open":31.025,"high":31.19,"low":30.94,"close":31.085,"adjusted_close":31.085,"volume":26224},{"date":"2021-06-30","open":31.16,"high":31.16,"low":30.76,"close":30.955,"adjusted_close":30.955,"volume":14083},{"date":"2021-06-29","open":31.02,"high":31.195,"low":31.02,"close":31.08,"adjusted_close":31.08,"volume":48669},{"date":"2021-06-28","open":31.08,"high":31.185,"low":30.99,"close":31.005,"adjusted_close":31.005,"volume":21946},{"date":"2021-06-25","open":31.065,"high":31.145,"low":31.01,"close":31.14,"adjusted_close":31.14,"volume":15705},{"date":"2021-06-24","open":30.855,"high":31,"low":30.855,"close":30.995,"adjusted_close":30.995,"volume":15533},{"date":"2021-06-23","open":30.98,"high":30.98,"low":30.785,"close":30.785,"adjusted_close":30.785,"volume":11846},{"date":"2021-06-22","open":31.055,"high":31.055,"low":30.86,"close":30.985,"adjusted_close":30.985,"volume":12341},{"date":"2021-06-21","open":30.5,"high":30.82,"low":30.37,"close":30.815,"adjusted_close":30.815,"volume":23732},{"date":"2021-06-18","open":31.155,"high":31.155,"low":30.645,"close":30.675,"adjusted_close":30.675,"volume":441128},{"date":"2021-06-17","open":31.235,"high":31.435,"low":31.235,"close":31.29,"adjusted_close":31.29,"volume":45165},{"date":"2021-06-16","open":31.27,"high":31.275,"low":31.115,"close":31.2,"adjusted_close":31.2,"volume":11043},{"date":"2021-06-15","open":31.26,"high":31.26,"low":31.145,"close":31.165,"adjusted_close":31.165,"volume":39195},{"date":"2021-06-14","open":31.485,"high":31.485,"low":31.13,"close":31.13,"adjusted_close":31.13,"volume":14641},{"date":"2021-06-11","open":31.125,"high":31.35,"low":31.105,"close":31.305,"adjusted_close":31.305,"volume":32682},{"date":"2021-06-10","open":31.11,"high":31.295,"low":31.04,"close":31.175,"adjusted_close":31.175,"volume":31777},{"date":"2021-06-09","open":31.12,"high":31.195,"low":31.025,"close":31.14,"adjusted_close":31.14,"volume":9524},{"date":"2021-06-08","open":31.345,"high":31.345,"low":31.105,"close":31.115,"adjusted_close":31.115,"volume":48561},{"date":"2021-06-07","open":31.27,"high":31.375,"low":31.225,"close":31.245,"adjusted_close":31.245,"volume":24063},{"date":"2021-06-04","open":31.23,"high":31.27,"low":31.145,"close":31.225,"adjusted_close":31.225,"volume":39903},{"date":"2021-06-03","open":31.045,"high":31.185,"low":30.875,"close":31.15,"adjusted_close":31.15,"volume":44199},{"date":"2021-06-02","open":30.865,"high":31.02,"low":30.82,"close":31.02,"adjusted_close":31.02,"volume":62897},{"date":"2021-06-01","open":30.655,"high":30.875,"low":30.655,"close":30.715,"adjusted_close":30.715,"volume":93599},{"date":"2021-05-31","open":30.635,"high":30.755,"low":30.55,"close":30.56,"adjusted_close":30.56,"volume":10869},{"date":"2021-05-28","open":30.845,"high":30.93,"low":30.76,"close":30.78,"adjusted_close":30.78,"volume":26917},{"date":"2021-05-27","open":30.44,"high":30.73,"low":30.43,"close":30.695,"adjusted_close":30.695,"volume":32392},{"date":"2021-05-26","open":30.465,"high":30.49,"low":30.315,"close":30.45,"adjusted_close":30.45,"volume":19781},{"date":"2021-05-25","open":30.68,"high":30.68,"low":30.42,"close":30.42,"adjusted_close":30.42,"volume":21438},{"date":"2021-05-24","open":30.6,"high":30.68,"low":30.555,"close":30.675,"adjusted_close":30.675,"volume":32377},{"date":"2021-05-21","open":30.345,"high":30.665,"low":30.345,"close":30.59,"adjusted_close":30.59,"volume":11320},{"date":"2021-05-20","open":30.135,"high":30.4,"low":30.02,"close":30.4,"adjusted_close":30.4,"volume":151525},{"date":"2021-05-19","open":30.2,"high":30.235,"low":29.8,"close":30.02,"adjusted_close":30.02,"volume":26709},{"date":"2021-05-18","open":30.67,"high":30.75,"low":30.44,"close":30.525,"adjusted_close":30.525,"volume":111030},{"date":"2021-05-17","open":30.465,"high":30.56,"low":30.365,"close":30.535,"adjusted_close":30.535,"volume":37104},{"date":"2021-05-14","open":30.35,"high":30.51,"low":30.28,"close":30.51,"adjusted_close":30.51,"volume":23507},{"date":"2021-05-13","open":29.89,"high":30.325,"low":29.685,"close":30.205,"adjusted_close":30.205,"volume":144954},{"date":"2021-05-12","open":30.435,"high":30.435,"low":30.175,"close":30.3,"adjusted_close":30.3,"volume":22228},{"date":"2021-05-11","open":30.75,"high":30.75,"low":30.15,"close":30.33,"adjusted_close":30.33,"volume":79565},{"date":"2021-05-10","open":30.855,"high":31.04,"low":30.855,"close":31.025,"adjusted_close":31.025,"volume":129237},{"date":"2021-05-07","open":30.84,"high":30.85,"low":30.62,"close":30.76,"adjusted_close":30.76,"volume":41390},{"date":"2021-05-06","open":30.65,"high":30.665,"low":30.44,"close":30.605,"adjusted_close":30.605,"volume":114760},{"date":"2021-05-05","open":30.37,"high":30.605,"low":30.305,"close":30.58,"adjusted_close":30.58,"volume":16523},{"date":"2021-05-04","open":30.34,"high":30.42,"low":29.945,"close":29.98,"adjusted_close":29.98,"volume":94064},{"date":"2021-05-03","open":30.165,"high":30.355,"low":30.05,"close":30.23,"adjusted_close":30.23,"volume":24415},{"date":"2021-04-30","open":30.05,"high":30.145,"low":30.035,"close":30.09,"adjusted_close":30.09,"volume":20157},{"date":"2021-04-29","open":30.145,"high":30.165,"low":29.95,"close":30.02,"adjusted_close":30.02,"volume":28205},{"date":"2021-04-28","open":30.24,"high":30.24,"low":30.08,"close":30.11,"adjusted_close":30.11,"volume":21167},{"date":"2021-04-27","open":30.1,"high":30.17,"low":30.03,"close":30.16,"adjusted_close":30.16,"volume":25695},{"date":"2021-04-26","open":30.085,"high":30.245,"low":29.995,"close":30.235,"adjusted_close":30.235,"volume":34607},{"date":"2021-04-23","open":30.04,"high":30.08,"low":29.84,"close":30.07,"adjusted_close":30.07,"volume":33614},{"date":"2021-04-22","open":30.21,"high":30.245,"low":30.1,"close":30.195,"adjusted_close":30.195,"volume":32414},{"date":"2021-04-21","open":29.875,"high":30.07,"low":29.83,"close":30.005,"adjusted_close":30.005,"volume":230284},{"date":"2021-04-20","open":30.345,"high":30.345,"low":29.765,"close":29.785,"adjusted_close":29.785,"volume":390740},{"date":"2021-04-19","open":30.655,"high":30.685,"low":30.47,"close":30.49,"adjusted_close":30.49,"volume":89638},{"date":"2021-04-16","open":30.53,"high":30.69,"low":30.48,"close":30.655,"adjusted_close":30.655,"volume":116437},{"date":"2021-04-15","open":30.41,"high":30.57,"low":30.41,"close":30.505,"adjusted_close":30.505,"volume":57216},{"date":"2021-04-14","open":30.28,"high":30.425,"low":30.225,"close":30.42,"adjusted_close":30.42,"volume":81899},{"date":"2021-04-13","open":30.58,"high":30.635,"low":30.32,"close":30.38,"adjusted_close":30.38,"volume":206948},{"date":"2021-04-12","open":30.615,"high":30.655,"low":30.55,"close":30.595,"adjusted_close":30.595,"volume":24136},{"date":"2021-04-09","open":30.62,"high":30.64,"low":30.535,"close":30.575,"adjusted_close":30.575,"volume":572465},{"date":"2021-04-08","open":30.78,"high":30.78,"low":30.455,"close":30.51,"adjusted_close":30.51,"volume":24205},{"date":"2021-04-07","open":30.68,"high":30.78,"low":30.59,"close":30.6,"adjusted_close":30.6,"volume":22419},{"date":"2021-04-06","open":30.86,"high":30.86,"low":30.67,"close":30.7,"adjusted_close":30.7,"volume":159887},{"date":"2021-04-01","open":30.55,"high":30.68,"low":30.47,"close":30.545,"adjusted_close":30.545,"volume":44405},{"date":"2021-03-31","open":30.67,"high":30.67,"low":30.54,"close":30.595,"adjusted_close":30.595,"volume":156055},{"date":"2021-03-30","open":30.67,"high":30.805,"low":30.625,"close":30.73,"adjusted_close":30.73,"volume":41196},{"date":"2021-03-29","open":30.545,"high":30.685,"low":30.495,"close":30.57,"adjusted_close":30.57,"volume":100669},{"date":"2021-03-26","open":30.53,"high":30.615,"low":30.35,"close":30.555,"adjusted_close":30.555,"volume":254154},{"date":"2021-03-25","open":30.025,"high":30.24,"low":29.85,"close":30.24,"adjusted_close":30.24,"volume":36580},{"date":"2021-03-24","open":30.05,"high":30.225,"low":30,"close":30.175,"adjusted_close":30.175,"volume":57991},{"date":"2021-03-23","open":30.47,"high":30.495,"low":30.3,"close":30.33,"adjusted_close":30.33,"volume":78912},{"date":"2021-03-22","open":30.42,"high":30.56,"low":30.305,"close":30.55,"adjusted_close":30.55,"volume":43454},{"date":"2021-03-19","open":30.5,"high":30.775,"low":30.36,"close":30.615,"adjusted_close":30.615,"volume":68292},{"date":"2021-03-18","open":30.695,"high":30.825,"low":30.57,"close":30.8,"adjusted_close":30.8,"volume":82481},{"date":"2021-03-17","open":30.425,"high":30.47,"low":30.265,"close":30.44,"adjusted_close":30.44,"volume":65624},{"date":"2021-03-16","open":30.375,"high":30.49,"low":30.24,"close":30.44,"adjusted_close":30.44,"volume":53258},{"date":"2021-03-15","open":30.1,"high":30.37,"low":30.085,"close":30.135,"adjusted_close":30.135,"volume":48327},{"date":"2021-03-12","open":29.9,"high":30.05,"low":29.785,"close":30.02,"adjusted_close":30.02,"volume":107768},{"date":"2021-03-11","open":29.905,"high":29.955,"low":29.69,"close":29.88,"adjusted_close":29.88,"volume":219453},{"date":"2021-03-10","open":29.575,"high":29.88,"low":29.57,"close":29.845,"adjusted_close":29.845,"volume":187959},{"date":"2021-03-09","open":29.64,"high":29.775,"low":29.54,"close":29.735,"adjusted_close":29.735,"volume":164784},{"date":"2021-03-08","open":29.115,"high":29.705,"low":29.06,"close":29.685,"adjusted_close":29.685,"volume":513425},{"date":"2021-03-05","open":28.53,"high":29.065,"low":28.475,"close":28.655,"adjusted_close":28.655,"volume":292802},{"date":"2021-03-04","open":28.675,"high":28.855,"low":28.53,"close":28.685,"adjusted_close":28.685,"volume":21907},{"date":"2021-03-03","open":28.795,"high":28.895,"low":28.59,"close":28.78,"adjusted_close":28.78,"volume":34463},{"date":"2021-03-02","open":28.64,"high":28.75,"low":28.505,"close":28.6,"adjusted_close":28.6,"volume":69012},{"date":"2021-03-01","open":28.46,"high":28.77,"low":28.43,"close":28.72,"adjusted_close":28.72,"volume":270043},{"date":"2021-02-26","open":28.1,"high":28.27,"low":27.885,"close":28.09,"adjusted_close":28.09,"volume":37963},{"date":"2021-02-25","open":28.795,"high":28.81,"low":28.47,"close":28.485,"adjusted_close":28.485,"volume":92731},{"date":"2021-02-24","open":28.35,"high":28.645,"low":28.285,"close":28.615,"adjusted_close":28.615,"volume":43440},{"date":"2021-02-23","open":28.415,"high":28.525,"low":28.155,"close":28.255,"adjusted_close":28.255,"volume":70454},{"date":"2021-02-22","open":28.26,"high":28.43,"low":28.22,"close":28.41,"adjusted_close":28.41,"volume":58796},{"date":"2021-02-19","open":28.095,"high":28.43,"low":28.095,"close":28.42,"adjusted_close":28.42,"volume":11252},{"date":"2021-02-18","open":28.355,"high":28.395,"low":28.085,"close":28.16,"adjusted_close":28.16,"volume":29562},{"date":"2021-02-17","open":28.465,"high":28.515,"low":28.35,"close":28.41,"adjusted_close":28.41,"volume":11065},{"date":"2021-02-16","open":28.505,"high":28.565,"low":28.375,"close":28.39,"adjusted_close":28.39,"volume":65718},{"date":"2021-02-15","open":28.25,"high":28.52,"low":28.245,"close":28.51,"adjusted_close":28.51,"volume":12787},{"date":"2021-02-12","open":27.91,"high":28.15,"low":27.815,"close":28.105,"adjusted_close":28.105,"volume":35724},{"date":"2021-02-11","open":27.89,"high":27.975,"low":27.845,"close":27.93,"adjusted_close":27.93,"volume":21150},{"date":"2021-02-10","open":27.91,"high":28.025,"low":27.7,"close":27.83,"adjusted_close":27.83,"volume":31853},{"date":"2021-02-09","open":27.985,"high":27.985,"low":27.86,"close":27.9,"adjusted_close":27.9,"volume":14696},{"date":"2021-02-08","open":27.92,"high":28.06,"low":27.825,"close":27.975,"adjusted_close":27.975,"volume":20055},{"date":"2021-02-05","open":27.71,"high":27.85,"low":27.63,"close":27.715,"adjusted_close":27.715,"volume":32618},{"date":"2021-02-04","open":27.355,"high":27.565,"low":27.33,"close":27.565,"adjusted_close":27.565,"volume":32036},{"date":"2021-02-03","open":27.36,"high":27.36,"low":27.18,"close":27.22,"adjusted_close":27.22,"volume":12141},{"date":"2021-02-02","open":26.85,"high":27.065,"low":26.85,"close":27.06,"adjusted_close":27.06,"volume":25813},{"date":"2021-02-01","open":26.615,"high":26.75,"low":26.52,"close":26.65,"adjusted_close":26.65,"volume":20058},{"date":"2021-01-29","open":26.415,"high":26.655,"low":26.305,"close":26.47,"adjusted_close":26.47,"volume":36278},{"date":"2021-01-28","open":26.65,"high":26.975,"low":26.41,"close":26.91,"adjusted_close":26.91,"volume":69493},{"date":"2021-01-27","open":27.08,"high":27.145,"low":26.76,"close":26.9,"adjusted_close":26.9,"volume":11977},{"date":"2021-01-26","open":26.98,"high":27.24,"low":26.98,"close":27.14,"adjusted_close":27.14,"volume":16738},{"date":"2021-01-25","open":27.335,"high":27.335,"low":26.905,"close":26.915,"adjusted_close":26.915,"volume":75337},{"date":"2021-01-22","open":27.285,"high":27.34,"low":27.115,"close":27.16,"adjusted_close":27.16,"volume":62778},{"date":"2021-01-21","open":27.74,"high":27.765,"low":27.425,"close":27.485,"adjusted_close":27.485,"volume":30538},{"date":"2021-01-20","open":27.42,"high":27.64,"low":27.355,"close":27.57,"adjusted_close":27.57,"volume":15759},{"date":"2021-01-19","open":27.5,"high":27.5,"low":27.3,"close":27.38,"adjusted_close":27.38,"volume":30657},{"date":"2021-01-18","open":27.25,"high":27.39,"low":27.185,"close":27.36,"adjusted_close":27.36,"volume":51763},{"date":"2021-01-15","open":27.545,"high":27.545,"low":27.165,"close":27.365,"adjusted_close":27.365,"volume":29620},{"date":"2021-01-14","open":27.315,"high":27.625,"low":27.315,"close":27.605,"adjusted_close":27.605,"volume":53833},{"date":"2021-01-13","open":27.145,"high":27.36,"low":27.085,"close":27.23,"adjusted_close":27.23,"volume":36612},{"date":"2021-01-12","open":26.935,"high":27.135,"low":26.93,"close":27.095,"adjusted_close":27.095,"volume":19949},{"date":"2021-01-11","open":26.775,"high":26.89,"low":26.675,"close":26.89,"adjusted_close":26.89,"volume":17991},{"date":"2021-01-08","open":26.985,"high":27,"low":26.795,"close":26.8,"adjusted_close":26.8,"volume":27734},{"date":"2021-01-07","open":26.67,"high":26.81,"low":26.525,"close":26.735,"adjusted_close":26.735,"volume":45849},{"date":"2021-01-06","open":26,"high":26.55,"low":25.94,"close":26.53,"adjusted_close":26.53,"volume":109919},{"date":"2021-01-05","open":25.62,"high":25.82,"low":25.615,"close":25.805,"adjusted_close":25.805,"volume":22504},{"date":"2021-01-04","open":25.96,"high":26.025,"low":25.7,"close":25.71,"adjusted_close":25.71,"volume":15734},{"date":"2020-12-30","open":25.75,"high":25.775,"low":25.705,"close":25.715,"adjusted_close":25.715,"volume":7496},{"date":"2020-12-29","open":25.75,"high":25.86,"low":25.63,"close":25.685,"adjusted_close":25.685,"volume":37779},{"date":"2020-12-28","open":25.68,"high":25.885,"low":25.635,"close":25.715,"adjusted_close":25.715,"volume":88714},{"date":"2020-12-23","open":25.35,"high":25.625,"low":25.35,"close":25.59,"adjusted_close":25.59,"volume":71453},{"date":"2020-12-22","open":25.325,"high":25.445,"low":25.29,"close":25.39,"adjusted_close":25.39,"volume":25211},{"date":"2020-12-21","open":25.475,"high":25.52,"low":24.995,"close":25.22,"adjusted_close":25.22,"volume":28263},{"date":"2020-12-18","open":25.905,"high":25.97,"low":25.8,"close":25.82,"adjusted_close":25.82,"volume":34470},{"date":"2020-12-17","open":25.995,"high":26.06,"low":25.87,"close":25.895,"adjusted_close":25.895,"volume":23376},{"date":"2020-12-16","open":26.05,"high":26.115,"low":25.93,"close":26.03,"adjusted_close":26.03,"volume":13599},{"date":"2020-12-15","open":25.74,"high":25.935,"low":25.72,"close":25.895,"adjusted_close":25.895,"volume":37520},{"date":"2020-12-14","open":25.98,"high":26.09,"low":25.885,"close":25.885,"adjusted_close":25.885,"volume":18386},{"date":"2020-12-11","open":25.85,"high":25.895,"low":25.635,"close":25.705,"adjusted_close":25.705,"volume":16402},{"date":"2020-12-10","open":26.145,"high":26.18,"low":25.865,"close":25.995,"adjusted_close":25.995,"volume":62432},{"date":"2020-12-09","open":26.12,"high":26.25,"low":26.09,"close":26.12,"adjusted_close":26.12,"volume":25711},{"date":"2020-12-08","open":25.855,"high":25.91,"low":25.7,"close":25.865,"adjusted_close":25.865,"volume":17409},{"date":"2020-12-07","open":26.02,"high":26.02,"low":25.8,"close":25.89,"adjusted_close":25.89,"volume":26559},{"date":"2020-12-04","open":25.78,"high":26.02,"low":25.73,"close":26.02,"adjusted_close":26.02,"volume":40621},{"date":"2020-12-03","open":25.605,"high":25.725,"low":25.515,"close":25.725,"adjusted_close":25.725,"volume":32864},{"date":"2020-12-02","open":25.47,"high":25.605,"low":25.365,"close":25.585,"adjusted_close":25.585,"volume":26078},{"date":"2020-12-01","open":25.465,"high":25.675,"low":25.44,"close":25.575,"adjusted_close":25.575,"volume":98878},{"date":"2020-11-30","open":25.385,"high":25.465,"low":25.24,"close":25.24,"adjusted_close":25.24,"volume":133058},{"date":"2020-11-27","open":25.625,"high":25.78,"low":25.6,"close":25.735,"adjusted_close":25.735,"volume":47818},{"date":"2020-11-26","open":25.745,"high":25.745,"low":25.61,"close":25.65,"adjusted_close":25.65,"volume":58138},{"date":"2020-11-25","open":25.98,"high":26.03,"low":25.595,"close":25.725,"adjusted_close":25.725,"volume":59731},{"date":"2020-11-24","open":25.69,"high":26.105,"low":25.645,"close":25.965,"adjusted_close":25.965,"volume":79063},{"date":"2020-11-23","open":25.405,"high":25.575,"low":25.325,"close":25.485,"adjusted_close":25.485,"volume":81719},{"date":"2020-11-20","open":25.125,"high":25.245,"low":25.085,"close":25.175,"adjusted_close":25.175,"volume":12640},{"date":"2020-11-19","open":25.15,"high":25.15,"low":25,"close":25.05,"adjusted_close":25.05,"volume":37201},{"date":"2020-11-18","open":25.14,"high":25.37,"low":25.045,"close":25.37,"adjusted_close":25.37,"volume":164712},{"date":"2020-11-17","open":25.32,"high":25.34,"low":25.055,"close":25.245,"adjusted_close":25.245,"volume":11902},{"date":"2020-11-16","open":24.915,"high":25.65,"low":24.915,"close":25.35,"adjusted_close":25.35,"volume":362554},{"date":"2020-11-13","open":24.505,"high":24.74,"low":24.45,"close":24.72,"adjusted_close":24.72,"volume":58463},{"date":"2020-11-12","open":24.565,"high":24.665,"low":24.52,"close":24.585,"adjusted_close":24.585,"volume":22984},{"date":"2020-11-11","open":24.89,"high":25.065,"low":24.785,"close":24.97,"adjusted_close":24.97,"volume":58042},{"date":"2020-11-10","open":24.39,"high":24.845,"low":24.35,"close":24.825,"adjusted_close":24.825,"volume":165893},{"date":"2020-11-09","open":23.455,"high":25,"low":23.355,"close":24.375,"adjusted_close":24.375,"volume":201906},{"date":"2020-11-06","open":23.1,"high":23.285,"low":23.09,"close":23.155,"adjusted_close":23.155,"volume":56669},{"date":"2020-11-05","open":23.24,"high":23.34,"low":23.13,"close":23.27,"adjusted_close":23.27,"volume":11008},{"date":"2020-11-04","open":22.79,"high":23.255,"low":22.79,"close":23.225,"adjusted_close":23.225,"volume":92272},{"date":"2020-11-03","open":22.92,"high":23.085,"low":22.89,"close":23.08,"adjusted_close":23.08,"volume":38167},{"date":"2020-11-02","open":22.385,"high":22.69,"low":22.335,"close":22.64,"adjusted_close":22.64,"volume":43684},{"date":"2020-10-30","open":21.935,"high":22.19,"low":21.91,"close":22.19,"adjusted_close":22.19,"volume":14507},{"date":"2020-10-29","open":22.17,"high":22.23,"low":22.025,"close":22.14,"adjusted_close":22.14,"volume":8668},{"date":"2020-10-28","open":22.405,"high":22.405,"low":21.975,"close":22.045,"adjusted_close":22.045,"volume":6168},{"date":"2020-10-27","open":22.88,"high":22.885,"low":22.575,"close":22.59,"adjusted_close":22.59,"volume":4396},{"date":"2020-10-26","open":23.01,"high":23.115,"low":22.85,"close":22.85,"adjusted_close":22.85,"volume":4853},{"date":"2020-10-23","open":23.295,"high":23.295,"low":23.165,"close":23.165,"adjusted_close":23.165,"volume":7607},{"date":"2020-10-22","open":22.95,"high":23.11,"low":22.95,"close":23.11,"adjusted_close":23.11,"volume":2551},{"date":"2020-10-21","open":23.15,"high":23.18,"low":23.005,"close":23.005,"adjusted_close":23.005,"volume":4820},{"date":"2020-10-20","open":23.14,"high":23.22,"low":23.075,"close":23.075,"adjusted_close":23.075,"volume":6754},{"date":"2020-10-19","open":23.51,"high":23.51,"low":23.27,"close":23.27,"adjusted_close":23.27,"volume":19479},{"date":"2020-10-16","open":23.24,"high":23.415,"low":23.21,"close":23.415,"adjusted_close":23.415,"volume":2147},{"date":"2020-10-15","open":23.25,"high":23.25,"low":23.075,"close":23.14,"adjusted_close":23.14,"volume":16950},{"date":"2020-10-14","open":23.41,"high":23.485,"low":23.265,"close":23.395,"adjusted_close":23.395,"volume":52717},{"date":"2020-10-13","open":23.44,"high":23.505,"low":23.4,"close":23.425,"adjusted_close":23.425,"volume":1715},{"date":"2020-10-12","open":23.445,"high":23.54,"low":23.405,"close":23.525,"adjusted_close":23.525,"volume":12070},{"date":"2020-10-09","open":23.61,"high":23.61,"low":23.465,"close":23.465,"adjusted_close":23.465,"volume":18097},{"date":"2020-10-08","open":23.455,"high":23.625,"low":23.42,"close":23.545,"adjusted_close":23.545,"volume":13399},{"date":"2020-10-07","open":23.25,"high":23.345,"low":23.22,"close":23.345,"adjusted_close":23.345,"volume":4903},{"date":"2020-10-06","open":23.165,"high":23.32,"low":23.165,"close":23.3,"adjusted_close":23.3,"volume":954},{"date":"2020-10-05","open":23.005,"high":23.09,"low":22.945,"close":23.09,"adjusted_close":23.09,"volume":1933},{"date":"2020-10-02","open":22.69,"high":22.8,"low":22.535,"close":22.8,"adjusted_close":22.8,"volume":17964},{"date":"2020-10-01","open":22.99,"high":22.99,"low":22.8,"close":22.8,"adjusted_close":22.8,"volume":1153},{"date":"2020-09-30","open":22.73,"high":22.975,"low":22.68,"close":22.895,"adjusted_close":22.895,"volume":275},{"date":"2020-09-29","open":23.06,"high":23.085,"low":22.875,"close":22.9,"adjusted_close":22.9,"volume":8072},{"date":"2020-09-28","open":22.99,"high":23.155,"low":22.99,"close":23.155,"adjusted_close":23.155,"volume":499},{"date":"2020-09-25","open":22.6,"high":22.615,"low":22.49,"close":22.61,"adjusted_close":22.61,"volume":5308},{"date":"2020-09-24","open":22.645,"high":22.775,"low":22.585,"close":22.605,"adjusted_close":22.605,"volume":52469},{"date":"2020-09-23","open":22.99,"high":23.025,"low":22.87,"close":22.87,"adjusted_close":22.87,"volume":18167},{"date":"2020-09-22","open":22.615,"high":22.79,"low":22.615,"close":22.695,"adjusted_close":22.695,"volume":4884},{"date":"2020-09-21","open":23,"high":23,"low":22.5,"close":22.525,"adjusted_close":22.525,"volume":21701},{"date":"2020-09-18","open":23.33,"high":23.35,"low":23.205,"close":23.205,"adjusted_close":23.205,"volume":2103},{"date":"2020-09-17","open":23.285,"high":23.385,"low":23.235,"close":23.385,"adjusted_close":23.385,"volume":7739},{"date":"2020-09-16","open":23.315,"high":23.515,"low":23.315,"close":23.515,"adjusted_close":23.515,"volume":12462},{"date":"2020-09-15","open":23.265,"high":23.525,"low":23.255,"close":23.43,"adjusted_close":23.43,"volume":28367},{"date":"2020-09-14","open":23.295,"high":23.34,"low":23.25,"close":23.34,"adjusted_close":23.34,"volume":81678},{"date":"2020-09-11","open":23.13,"high":23.14,"low":23.065,"close":23.14,"adjusted_close":23.14,"volume":5189},{"date":"2020-09-10","open":23.145,"high":23.2,"low":23.12,"close":23.13,"adjusted_close":23.13,"volume":2672},{"date":"2020-09-09","open":23.095,"high":23.2,"low":23.095,"close":23.2,"adjusted_close":23.2,"volume":346},{"date":"2020-09-08","open":23.225,"high":23.225,"low":23,"close":23.065,"adjusted_close":23.065,"volume":3295},{"date":"2020-09-07","open":23.155,"high":23.355,"low":23.15,"close":23.355,"adjusted_close":23.355,"volume":5233},{"date":"2020-09-04","open":23.315,"high":23.405,"low":23,"close":23.04,"adjusted_close":23.04,"volume":17384},{"date":"2020-09-03","open":23.56,"high":23.645,"low":23.045,"close":23.125,"adjusted_close":23.125,"volume":16453},{"date":"2020-09-02","open":23.19,"high":23.35,"low":23.17,"close":23.35,"adjusted_close":23.35,"volume":19157},{"date":"2020-09-01","open":23.085,"high":23.18,"low":22.89,"close":22.965,"adjusted_close":22.965,"volume":34217},{"date":"2020-08-31","open":23.425,"high":23.46,"low":23.105,"close":23.105,"adjusted_close":23.105,"volume":4733},{"date":"2020-08-28","open":23.185,"high":23.25,"low":23.185,"close":23.225,"adjusted_close":23.225,"volume":3633},{"date":"2020-08-27","open":23.255,"high":23.255,"low":23.12,"close":23.25,"adjusted_close":23.25,"volume":5218},{"date":"2020-08-26","open":23.32,"high":23.34,"low":23.26,"close":23.275,"adjusted_close":23.275,"volume":8124},{"date":"2020-08-25","open":23.56,"high":23.56,"low":23.255,"close":23.265,"adjusted_close":23.265,"volume":9859},{"date":"2020-08-24","open":23.075,"high":23.3,"low":23.075,"close":23.3,"adjusted_close":23.3,"volume":10545},{"date":"2020-08-21","open":23,"high":23.065,"low":22.915,"close":22.97,"adjusted_close":22.97,"volume":2828},{"date":"2020-08-20","open":23,"high":23.035,"low":22.925,"close":22.995,"adjusted_close":22.995,"volume":15187},{"date":"2020-08-19","open":23.105,"high":23.22,"low":23.105,"close":23.22,"adjusted_close":23.22,"volume":21853},{"date":"2020-08-18","open":23.225,"high":23.3,"low":23.11,"close":23.115,"adjusted_close":23.115,"volume":5338},{"date":"2020-08-17","open":23.315,"high":23.37,"low":23.25,"close":23.315,"adjusted_close":23.315,"volume":2548},{"date":"2020-08-14","open":23.225,"high":23.33,"low":23.11,"close":23.33,"adjusted_close":23.33,"volume":19988},{"date":"2020-08-13","open":23.565,"high":23.565,"low":23.37,"close":23.37,"adjusted_close":23.37,"volume":25397},{"date":"2020-08-12","open":23.7,"high":23.775,"low":23.695,"close":23.695,"adjusted_close":23.695,"volume":10769},{"date":"2020-08-11","open":23.52,"high":23.68,"low":23.52,"close":23.625,"adjusted_close":23.625,"volume":37425},{"date":"2020-08-10","open":22.925,"high":23.15,"low":22.92,"close":23.15,"adjusted_close":23.15,"volume":48854},{"date":"2020-08-07","open":22.68,"high":22.795,"low":22.68,"close":22.775,"adjusted_close":22.775,"volume":5713},{"date":"2020-08-06","open":22.845,"high":22.95,"low":22.74,"close":22.765,"adjusted_close":22.765,"volume":17643},{"date":"2020-08-05","open":23,"high":23.035,"low":22.78,"close":22.855,"adjusted_close":22.855,"volume":19000},{"date":"2020-08-04","open":22.845,"high":22.89,"low":22.75,"close":22.89,"adjusted_close":22.89,"volume":12684},{"date":"2020-08-03","open":22.35,"high":22.65,"low":22.3,"close":22.645,"adjusted_close":22.645,"volume":2102},{"date":"2020-07-31","open":22.295,"high":22.39,"low":22.14,"close":22.17,"adjusted_close":22.17,"volume":10942},{"date":"2020-07-30","open":22.9,"high":22.9,"low":22.4,"close":22.49,"adjusted_close":22.49,"volume":2514},{"date":"2020-07-29","open":22.975,"high":23.035,"low":22.965,"close":22.965,"adjusted_close":22.965,"volume":862},{"date":"2020-07-28","open":23.13,"high":23.2,"low":23.08,"close":23.19,"adjusted_close":23.19,"volume":2598},{"date":"2020-07-27","open":23.3,"high":23.31,"low":23.06,"close":23.1,"adjusted_close":23.1,"volume":6250},{"date":"2020-07-24","open":23.545,"high":23.545,"low":23.31,"close":23.31,"adjusted_close":23.31,"volume":9516},{"date":"2020-07-23","open":23.815,"high":23.91,"low":23.81,"close":23.865,"adjusted_close":23.865,"volume":2808},{"date":"2020-07-22","open":23.925,"high":23.965,"low":23.605,"close":23.745,"adjusted_close":23.745,"volume":31529},{"date":"2020-07-21","open":24.15,"high":24.235,"low":24.06,"close":24.07,"adjusted_close":24.07,"volume":698},{"date":"2020-07-20","open":23.89,"high":24.015,"low":23.89,"close":23.995,"adjusted_close":23.995,"volume":580},{"date":"2020-07-17","open":24.035,"high":24.105,"low":24.01,"close":24.065,"adjusted_close":24.065,"volume":2973},{"date":"2020-07-16","open":24.05,"high":24.125,"low":23.965,"close":24.125,"adjusted_close":24.125,"volume":11312},{"date":"2020-07-15","open":23.86,"high":24.145,"low":23.86,"close":24.095,"adjusted_close":24.095,"volume":9341},{"date":"2020-07-14","open":23.8,"high":23.8,"low":23.49,"close":23.675,"adjusted_close":23.675,"volume":14158},{"date":"2020-07-13","open":23.985,"high":23.985,"low":23.755,"close":23.85,"adjusted_close":23.85,"volume":5741},{"date":"2020-07-10","open":23.22,"high":23.58,"low":23.22,"close":23.58,"adjusted_close":23.58,"volume":38344},{"date":"2020-07-09","open":23.485,"high":23.52,"low":23.16,"close":23.2,"adjusted_close":23.2,"volume":2144},{"date":"2020-07-08","open":23.67,"high":23.73,"low":23.395,"close":23.46,"adjusted_close":23.46,"volume":38621},{"date":"2020-07-07","open":23.845,"high":23.915,"low":23.835,"close":23.88,"adjusted_close":23.88,"volume":3593},{"date":"2020-07-06","open":24.21,"high":24.21,"low":24.05,"close":24.085,"adjusted_close":24.085,"volume":41992},{"date":"2020-07-03","open":23.88,"high":23.88,"low":23.705,"close":23.705,"adjusted_close":23.705,"volume":3675},{"date":"2020-07-02","open":23.9,"high":24.15,"low":23.795,"close":23.995,"adjusted_close":23.995,"volume":3998},{"date":"2020-07-01","open":23.725,"high":23.865,"low":23.565,"close":23.565,"adjusted_close":23.565,"volume":5904},{"date":"2020-06-30","open":23.825,"high":23.825,"low":23.61,"close":23.77,"adjusted_close":23.77,"volume":9577},{"date":"2020-06-29","open":23.48,"high":23.68,"low":23.36,"close":23.68,"adjusted_close":23.68,"volume":3827},{"date":"2020-06-26","open":23.825,"high":23.825,"low":23.48,"close":23.48,"adjusted_close":23.48,"volume":3159},{"date":"2020-06-25","open":23.5,"high":23.67,"low":23.285,"close":23.63,"adjusted_close":23.63,"volume":11804},{"date":"2020-06-24","open":23.89,"high":23.89,"low":23.565,"close":23.565,"adjusted_close":23.565,"volume":17856},{"date":"2020-06-23","open":24.29,"high":24.38,"low":24.165,"close":24.3,"adjusted_close":24.3,"volume":5833},{"date":"2020-06-22","open":24.185,"high":24.2,"low":23.98,"close":24.01,"adjusted_close":24.01,"volume":566},{"date":"2020-06-19","open":24.5,"high":24.5,"low":24.365,"close":24.39,"adjusted_close":24.39,"volume":6961},{"date":"2020-06-18","open":24.285,"high":24.325,"low":24.27,"close":24.28,"adjusted_close":24.28,"volume":1894},{"date":"2020-06-17","open":24.6,"high":24.67,"low":24.425,"close":24.48,"adjusted_close":24.48,"volume":2503},{"date":"2020-06-16","open":24.255,"high":24.695,"low":24.18,"close":24.445,"adjusted_close":24.445,"volume":90171},{"date":"2020-06-15","open":23.32,"high":23.69,"low":23.295,"close":23.62,"adjusted_close":23.62,"volume":42945},{"date":"2020-06-12","open":23.92,"high":24.165,"low":23.735,"close":23.84,"adjusted_close":23.84,"volume":51662},{"date":"2020-06-11","open":24.505,"high":24.505,"low":23.795,"close":23.795,"adjusted_close":23.795,"volume":20342},{"date":"2020-06-10","open":25.395,"high":25.395,"low":25,"close":25.035,"adjusted_close":25.035,"volume":39996},{"date":"2020-06-09","open":25.8,"high":25.8,"low":25.17,"close":25.265,"adjusted_close":25.265,"volume":13185},{"date":"2020-06-08","open":25.495,"high":25.76,"low":25.405,"close":25.68,"adjusted_close":25.68,"volume":56766},{"date":"2020-06-05","open":24.81,"high":25.6,"low":24.81,"close":25.6,"adjusted_close":25.6,"volume":114171},{"date":"2020-06-04","open":24.565,"high":24.635,"low":24.475,"close":24.53,"adjusted_close":24.53,"volume":82642},{"date":"2020-06-03","open":24.44,"high":24.765,"low":24.44,"close":24.725,"adjusted_close":24.725,"volume":33309},{"date":"2020-06-02","open":24.2,"high":24.4,"low":24.165,"close":24.265,"adjusted_close":24.265,"volume":51498},{"date":"2020-06-01","open":24.05,"high":24.15,"low":23.975,"close":24.08,"adjusted_close":24.08,"volume":56466},{"date":"2020-05-29","open":24,"high":24,"low":23.715,"close":23.715,"adjusted_close":23.715,"volume":24749},{"date":"2020-05-28","open":24.62,"high":24.62,"low":24.415,"close":24.45,"adjusted_close":24.45,"volume":15453},{"date":"2020-05-27","open":24.175,"high":24.355,"low":24.16,"close":24.19,"adjusted_close":24.19,"volume":47135},{"date":"2020-05-26","open":23.76,"high":23.925,"low":23.75,"close":23.915,"adjusted_close":23.915,"volume":2281},{"date":"2020-05-25","open":23.56,"high":23.61,"low":23.38,"close":23.595,"adjusted_close":23.595,"volume":3327},{"date":"2020-05-22","open":22.9,"high":23.21,"low":22.9,"close":23.15,"adjusted_close":23.15,"volume":290},{"date":"2020-05-21","open":23.235,"high":23.32,"low":23.165,"close":23.165,"adjusted_close":23.165,"volume":3611},{"date":"2020-05-20","open":23.08,"high":23.475,"low":23.08,"close":23.475,"adjusted_close":23.475,"volume":4264},{"date":"2020-05-19","open":23.28,"high":23.34,"low":23.16,"close":23.34,"adjusted_close":23.34,"volume":10432},{"date":"2020-05-18","open":23,"high":23.42,"low":22.955,"close":23.42,"adjusted_close":23.42,"volume":39968},{"date":"2020-05-15","open":22.845,"high":22.845,"low":22.47,"close":22.545,"adjusted_close":22.545,"volume":13796},{"date":"2020-05-14","open":22.545,"high":22.545,"low":22.145,"close":22.395,"adjusted_close":22.395,"volume":7750},{"date":"2020-05-13","open":23.3,"high":23.3,"low":22.815,"close":22.815,"adjusted_close":22.815,"volume":27611},{"date":"2020-05-12","open":23.6,"high":23.6,"low":23.43,"close":23.47,"adjusted_close":23.47,"volume":475},{"date":"2020-05-11","open":23.725,"high":23.725,"low":23.505,"close":23.56,"adjusted_close":23.56,"volume":99483},{"date":"2020-05-08","open":23.435,"high":23.5,"low":23.415,"close":23.5,"adjusted_close":23.5,"volume":31341},{"date":"2020-05-07","open":23.21,"high":23.23,"low":23.15,"close":23.215,"adjusted_close":23.215,"volume":3487},{"date":"2020-05-06","open":23.24,"high":23.34,"low":23.065,"close":23.065,"adjusted_close":23.065,"volume":4662},{"date":"2020-05-05","open":22.99,"high":23.23,"low":22.84,"close":23.23,"adjusted_close":23.23,"volume":115937},{"date":"2020-05-04","open":22.585,"high":22.62,"low":22.41,"close":22.49,"adjusted_close":22.49,"volume":2154},{"date":"2020-04-30","open":24.17,"high":24.205,"low":23.55,"close":23.55,"adjusted_close":23.55,"volume":6741},{"date":"2020-04-29","open":23.795,"high":24.305,"low":23.795,"close":24.305,"adjusted_close":24.305,"volume":17954},{"date":"2020-04-28","open":23.4,"high":23.755,"low":23.4,"close":23.595,"adjusted_close":23.595,"volume":7309},{"date":"2020-04-27","open":23.105,"high":23.155,"low":23.09,"close":23.155,"adjusted_close":23.155,"volume":4666},{"date":"2020-04-24","open":22.655,"high":22.765,"low":22.505,"close":22.62,"adjusted_close":22.62,"volume":97214},{"date":"2020-04-23","open":22.84,"high":22.95,"low":22.84,"close":22.93,"adjusted_close":22.93,"volume":1140},{"date":"2020-04-22","open":22.32,"high":22.47,"low":22.305,"close":22.465,"adjusted_close":22.465,"volume":8221},{"date":"2020-04-21","open":22.595,"high":22.595,"low":22.07,"close":22.07,"adjusted_close":22.07,"volume":30665},{"date":"2020-04-20","open":22.955,"high":23.075,"low":22.7,"close":22.915,"adjusted_close":22.915,"volume":1404},{"date":"2020-04-17","open":22.9,"high":23.21,"low":22.805,"close":22.805,"adjusted_close":22.805,"volume":3806},{"date":"2020-04-16","open":22.57,"high":22.57,"low":22.445,"close":22.54,"adjusted_close":22.54,"volume":3331},{"date":"2020-04-15","open":22.9,"high":22.9,"low":22.445,"close":22.445,"adjusted_close":22.445,"volume":6494},{"date":"2020-04-14","open":23.39,"high":23.39,"low":23.04,"close":23.04,"adjusted_close":23.04,"volume":7330},{"date":"2020-04-09","open":23,"high":23.085,"low":22.71,"close":23.075,"adjusted_close":23.075,"volume":4318},{"date":"2020-04-08","open":22.395,"high":22.62,"low":22.15,"close":22.62,"adjusted_close":22.62,"volume":5817},{"date":"2020-04-07","open":22.7,"high":23.115,"low":22.575,"close":22.8,"adjusted_close":22.8,"volume":8168},{"date":"2020-04-06","open":21.37,"high":22.16,"low":21.37,"close":22.07,"adjusted_close":22.07,"volume":3931},{"date":"2020-04-03","open":21.5,"high":21.5,"low":21.095,"close":21.095,"adjusted_close":21.095,"volume":31},{"date":"2020-04-02","open":21.3,"high":21.46,"low":21,"close":21.26,"adjusted_close":21.26,"volume":14394},{"date":"2020-04-01","open":21.28,"high":21.355,"low":21.16,"close":21.22,"adjusted_close":21.22,"volume":1481},{"date":"2020-03-31","open":22,"high":22.15,"low":21.72,"close":22.08,"adjusted_close":22.08,"volume":998},{"date":"2020-03-30","open":21.34,"high":21.975,"low":21.34,"close":21.97,"adjusted_close":21.97,"volume":9921},{"date":"2020-03-27","open":22.15,"high":22.175,"low":21.615,"close":21.73,"adjusted_close":21.73,"volume":28241},{"date":"2020-03-26","open":21.245,"high":22.155,"low":21.245,"close":22.155,"adjusted_close":22.155,"volume":9407},{"date":"2020-03-25","open":21.935,"high":22.095,"low":21.185,"close":21.765,"adjusted_close":21.765,"volume":10554},{"date":"2020-03-24","open":20.53,"high":21.33,"low":20.53,"close":21.33,"adjusted_close":21.33,"volume":6443},{"date":"2020-03-23","open":20.25,"high":20.25,"low":19.35,"close":19.596,"adjusted_close":19.596,"volume":11287},{"date":"2020-03-20","open":21.065,"high":21.24,"low":20.26,"close":20.355,"adjusted_close":20.355,"volume":19615},{"date":"2020-03-19","open":20.3,"high":20.355,"low":19.858,"close":20.355,"adjusted_close":20.355,"volume":12637},{"date":"2020-03-18","open":20.11,"high":20.245,"low":19.628,"close":19.91,"adjusted_close":19.91,"volume":2757},{"date":"2020-03-17","open":20.215,"high":20.675,"low":19.488,"close":20.67,"adjusted_close":20.67,"volume":24461},{"date":"2020-03-16","open":20.99,"high":20.99,"low":19.2,"close":20.1,"adjusted_close":20.1,"volume":6233},{"date":"2020-03-13","open":20.885,"high":21.76,"low":20.6,"close":20.695,"adjusted_close":20.695,"volume":19497},{"date":"2020-03-12","open":22.17,"high":22.17,"low":20.52,"close":20.755,"adjusted_close":20.755,"volume":165652},{"date":"2020-03-11","open":23.425,"high":23.535,"low":23.02,"close":23.095,"adjusted_close":23.095,"volume":14868},{"date":"2020-03-10","open":23.545,"high":24.03,"low":22.785,"close":23.01,"adjusted_close":23.01,"volume":23208},{"date":"2020-03-09","open":24.57,"high":24.57,"low":23,"close":23.17,"adjusted_close":23.17,"volume":21835},{"date":"2020-03-06","open":25.325,"high":25.33,"low":24.875,"close":24.985,"adjusted_close":24.985,"volume":15969},{"date":"2020-03-05","open":26.36,"high":26.41,"low":25.835,"close":26.105,"adjusted_close":26.105,"volume":6497},{"date":"2020-03-04","open":26.04,"high":26.395,"low":26.04,"close":26.3,"adjusted_close":26.3,"volume":3348},{"date":"2020-03-03","open":26.355,"high":26.54,"low":25.95,"close":25.95,"adjusted_close":25.95,"volume":57250},{"date":"2020-03-02","open":26.31,"high":26.31,"low":25.475,"close":25.915,"adjusted_close":25.915,"volume":49089},{"date":"2020-02-28","open":26.06,"high":26.18,"low":25.505,"close":25.775,"adjusted_close":25.775,"volume":110393},{"date":"2020-02-27","open":27.5,"high":27.5,"low":26.575,"close":26.835,"adjusted_close":26.835,"volume":8706},{"date":"2020-02-26","open":27.82,"high":28.005,"low":27.45,"close":27.985,"adjusted_close":27.985,"volume":8042},{"date":"2020-02-25","open":28.525,"high":28.525,"low":27.965,"close":27.965,"adjusted_close":27.965,"volume":5586},{"date":"2020-02-24","open":29,"high":29,"low":28.32,"close":28.365,"adjusted_close":28.365,"volume":18510},{"date":"2020-02-21","open":29.56,"high":29.605,"low":29.285,"close":29.36,"adjusted_close":29.36,"volume":189394},{"date":"2020-02-20","open":29.805,"high":29.815,"low":29.655,"close":29.655,"adjusted_close":29.655,"volume":13978},{"date":"2020-02-19","open":29.87,"high":29.905,"low":29.82,"close":29.905,"adjusted_close":29.905,"volume":57610},{"date":"2020-02-18","open":29.915,"high":29.915,"low":29.735,"close":29.745,"adjusted_close":29.745,"volume":4663},{"date":"2020-02-17","open":30.04,"high":30.04,"low":29.97,"close":30.015,"adjusted_close":30.015,"volume":430},{"date":"2020-02-14","open":30.12,"high":30.16,"low":29.94,"close":29.975,"adjusted_close":29.975,"volume":6176},{"date":"2020-02-13","open":30,"high":30.145,"low":29.895,"close":30.145,"adjusted_close":30.145,"volume":922},{"date":"2020-02-12","open":30,"high":30.22,"low":29.995,"close":30.2,"adjusted_close":30.2,"volume":984},{"date":"2020-02-11","open":29.925,"high":29.995,"low":29.87,"close":29.995,"adjusted_close":29.995,"volume":309},{"date":"2020-02-10","open":29.69,"high":29.715,"low":29.55,"close":29.715,"adjusted_close":29.715,"volume":3713},{"date":"2020-02-07","open":29.815,"high":29.82,"low":29.69,"close":29.75,"adjusted_close":29.75,"volume":1017},{"date":"2020-02-06","open":29.835,"high":29.855,"low":29.735,"close":29.83,"adjusted_close":29.83,"volume":12060},{"date":"2020-02-05","open":29.01,"high":29.51,"low":29.01,"close":29.51,"adjusted_close":29.51,"volume":6067},{"date":"2020-02-04","open":28.82,"high":29.095,"low":28.82,"close":29.095,"adjusted_close":29.095,"volume":5582},{"date":"2020-02-03","open":28.675,"high":28.675,"low":28.5,"close":28.605,"adjusted_close":28.605,"volume":9708},{"date":"2020-01-31","open":28.87,"high":28.87,"low":28.45,"close":28.45,"adjusted_close":28.45,"volume":790},{"date":"2020-01-30","open":28.985,"high":28.99,"low":28.76,"close":28.805,"adjusted_close":28.805,"volume":3567},{"date":"2020-01-29","open":29.43,"high":29.435,"low":29.3,"close":29.3,"adjusted_close":29.3,"volume":3041},{"date":"2020-01-28","open":29.085,"high":29.395,"low":29.05,"close":29.33,"adjusted_close":29.33,"volume":86452},{"date":"2020-01-27","open":29.43,"high":29.43,"low":29,"close":29.08,"adjusted_close":29.08,"volume":40618},{"date":"2020-01-24","open":29.86,"high":29.93,"low":29.68,"close":29.7,"adjusted_close":29.7,"volume":7783},{"date":"2020-01-23","open":29.61,"high":29.615,"low":29.43,"close":29.545,"adjusted_close":29.545,"volume":6832},{"date":"2020-01-22","open":29.605,"high":29.64,"low":29.59,"close":29.635,"adjusted_close":29.635,"volume":5693},{"date":"2020-01-21","open":29.56,"high":29.6,"low":29.515,"close":29.585,"adjusted_close":29.585,"volume":3937},{"date":"2020-01-20","open":29.65,"high":29.7,"low":29.64,"close":29.68,"adjusted_close":29.68,"volume":9624},{"date":"2020-01-17","open":29.64,"high":29.74,"low":29.635,"close":29.65,"adjusted_close":29.65,"volume":8033},{"date":"2020-01-16","open":29.435,"high":29.53,"low":29.36,"close":29.505,"adjusted_close":29.505,"volume":758},{"date":"2020-01-15","open":29.46,"high":29.505,"low":29.385,"close":29.435,"adjusted_close":29.435,"volume":2173},{"date":"2020-01-14","open":29.385,"high":29.58,"low":29.385,"close":29.56,"adjusted_close":29.56,"volume":5724},{"date":"2020-01-13","open":29.56,"high":29.56,"low":29.45,"close":29.45,"adjusted_close":29.45,"volume":2662},{"date":"2020-01-10","open":29.575,"high":29.67,"low":29.575,"close":29.59,"adjusted_close":29.59,"volume":2014},{"date":"2020-01-09","open":29.65,"high":29.725,"low":29.635,"close":29.635,"adjusted_close":29.635,"volume":15832},{"date":"2020-01-08","open":29.35,"high":29.5,"low":29.35,"close":29.5,"adjusted_close":29.5,"volume":3963},{"date":"2020-01-07","open":29.435,"high":29.51,"low":29.375,"close":29.475,"adjusted_close":29.475,"volume":5610},{"date":"2020-01-06","open":29.14,"high":29.24,"low":29.12,"close":29.24,"adjusted_close":29.24,"volume":99},{"date":"2020-01-03","open":29.445,"high":29.445,"low":29.25,"close":29.35,"adjusted_close":29.35,"volume":6922},{"date":"2020-01-02","open":29.41,"high":29.635,"low":29.41,"close":29.515,"adjusted_close":29.515,"volume":8342},{"date":"2019-12-30","open":29.38,"high":29.38,"low":29.205,"close":29.205,"adjusted_close":29.205,"volume":2031},{"date":"2019-12-27","open":29.635,"high":29.64,"low":29.435,"close":29.46,"adjusted_close":29.46,"volume":10409},{"date":"2019-12-23","open":29.545,"high":29.6,"low":29.54,"close":29.59,"adjusted_close":29.59,"volume":3123},{"date":"2019-12-20","open":29.415,"high":29.675,"low":29.41,"close":29.64,"adjusted_close":29.64,"volume":36221},{"date":"2019-12-19","open":29.425,"high":29.465,"low":29.35,"close":29.465,"adjusted_close":29.465,"volume":10405},{"date":"2019-12-18","open":29.325,"high":29.385,"low":29.325,"close":29.37,"adjusted_close":29.37,"volume":9698},{"date":"2019-12-17","open":29.405,"high":29.405,"low":29.3,"close":29.3,"adjusted_close":29.3,"volume":90852},{"date":"2019-12-16","open":29.385,"high":29.57,"low":29.33,"close":29.54,"adjusted_close":29.54,"volume":96227},{"date":"2019-12-13","open":29.315,"high":29.475,"low":29.16,"close":29.185,"adjusted_close":29.185,"volume":130728},{"date":"2019-12-12","open":28.82,"high":29.23,"low":28.775,"close":29.085,"adjusted_close":29.085,"volume":4169},{"date":"2019-12-11","open":28.77,"high":28.915,"low":28.765,"close":28.87,"adjusted_close":28.87,"volume":1028},{"date":"2019-12-10","open":28.77,"high":28.845,"low":28.65,"close":28.845,"adjusted_close":28.845,"volume":2844},{"date":"2019-12-09","open":29.025,"high":29.03,"low":28.98,"close":28.995,"adjusted_close":28.995,"volume":14975},{"date":"2019-12-06","open":28.69,"high":29.05,"low":28.64,"close":29.05,"adjusted_close":29.05,"volume":1048},{"date":"2019-12-05","open":28.71,"high":28.755,"low":28.6,"close":28.61,"adjusted_close":28.61,"volume":2988},{"date":"2019-12-04","open":28.59,"high":28.705,"low":28.525,"close":28.67,"adjusted_close":28.67,"volume":8006},{"date":"2019-12-03","open":28.625,"high":28.625,"low":28.2,"close":28.25,"adjusted_close":28.25,"volume":2339},{"date":"2019-12-02","open":29.055,"high":29.105,"low":28.57,"close":28.57,"adjusted_close":28.57,"volume":682},{"date":"2019-11-29","open":28.955,"high":28.99,"low":28.945,"close":28.95,"adjusted_close":28.95,"volume":942},{"date":"2019-11-28","open":29.125,"high":29.14,"low":29.03,"close":29.08,"adjusted_close":29.08,"volume":2772},{"date":"2019-11-27","open":29.17,"high":29.175,"low":29.12,"close":29.15,"adjusted_close":29.15,"volume":4391},{"date":"2019-11-26","open":29.06,"high":29.11,"low":29.005,"close":29.015,"adjusted_close":29.015,"volume":6543},{"date":"2019-11-25","open":29.05,"high":29.165,"low":29.05,"close":29.165,"adjusted_close":29.165,"volume":7520},{"date":"2019-11-22","open":28.79,"high":28.83,"low":28.75,"close":28.83,"adjusted_close":28.83,"volume":3531},{"date":"2019-11-21","open":28.55,"high":28.655,"low":28.545,"close":28.655,"adjusted_close":28.655,"volume":387},{"date":"2019-11-20","open":28.685,"high":28.735,"low":28.58,"close":28.715,"adjusted_close":28.715,"volume":3598},{"date":"2019-11-19","open":29.035,"high":29.1,"low":28.795,"close":28.82,"adjusted_close":28.82,"volume":20357},{"date":"2019-11-18","open":29.01,"high":29.02,"low":28.84,"close":28.865,"adjusted_close":28.865,"volume":3460},{"date":"2019-11-15","open":28.985,"high":28.985,"low":28.885,"close":28.975,"adjusted_close":28.975,"volume":4964},{"date":"2019-11-14","open":28.875,"high":28.95,"low":28.855,"close":28.855,"adjusted_close":28.855,"volume":4116},{"date":"2019-11-13","open":28.975,"high":29.025,"low":28.9,"close":29.025,"adjusted_close":29.025,"volume":9751},{"date":"2019-11-12","open":29.095,"high":29.32,"low":29.095,"close":29.28,"adjusted_close":29.28,"volume":4726},{"date":"2019-11-11","open":28.97,"high":29.075,"low":28.945,"close":29.035,"adjusted_close":29.035,"volume":2404},{"date":"2019-11-08","open":29.09,"high":29.15,"low":29.025,"close":29.08,"adjusted_close":29.08,"volume":150989},{"date":"2019-11-07","open":29.055,"high":29.16,"low":29.055,"close":29.16,"adjusted_close":29.16,"volume":7884},{"date":"2019-11-06","open":28.89,"high":28.905,"low":28.8,"close":28.84,"adjusted_close":28.84,"volume":4272},{"date":"2019-11-05","open":28.65,"high":28.95,"low":28.64,"close":28.9,"adjusted_close":28.9,"volume":152146},{"date":"2019-11-04","open":28.495,"high":28.58,"low":28.495,"close":28.58,"adjusted_close":28.58,"volume":1894},{"date":"2019-11-01","open":28.03,"high":28.265,"low":28.03,"close":28.175,"adjusted_close":28.175,"volume":894},{"date":"2019-10-31","open":27.955,"high":27.98,"low":27.855,"close":27.935,"adjusted_close":27.935,"volume":861},{"date":"2019-10-30","open":28.205,"high":28.225,"low":28.09,"close":28.095,"adjusted_close":28.095,"volume":1894},{"date":"2019-10-29","open":28.27,"high":28.29,"low":28.255,"close":28.29,"adjusted_close":28.29,"volume":1759},{"date":"2019-10-28","open":28.09,"high":28.335,"low":28.07,"close":28.265,"adjusted_close":28.265,"volume":16716},{"date":"2019-10-25","open":27.85,"high":28.075,"low":27.835,"close":28.075,"adjusted_close":28.075,"volume":30},{"date":"2019-10-24","open":27.935,"high":27.95,"low":27.9,"close":27.9,"adjusted_close":27.9,"volume":299},{"date":"2019-10-23","open":27.725,"high":27.83,"low":27.715,"close":27.83,"adjusted_close":27.83,"volume":13438},{"date":"2019-10-22","open":27.665,"high":27.785,"low":27.65,"close":27.76,"adjusted_close":27.76,"volume":1343},{"date":"2019-10-21","open":27.495,"high":27.69,"low":27.495,"close":27.69,"adjusted_close":27.69,"volume":10978},{"date":"2019-10-18","open":27.41,"high":27.495,"low":27.4,"close":27.415,"adjusted_close":27.415,"volume":4450},{"date":"2019-10-17","open":27.685,"high":27.685,"low":27.555,"close":27.555,"adjusted_close":27.555,"volume":525},{"date":"2019-10-16","open":27.725,"high":27.815,"low":27.72,"close":27.75,"adjusted_close":27.75,"volume":136107},{"date":"2019-10-15","open":27.54,"high":27.77,"low":27.525,"close":27.77,"adjusted_close":27.77,"volume":1191},{"date":"2019-10-14","open":27.35,"high":27.395,"low":27.27,"close":27.355,"adjusted_close":27.355,"volume":2046},{"date":"2019-10-11","open":27.025,"high":27.5,"low":27.025,"close":27.5,"adjusted_close":27.5,"volume":7717},{"date":"2019-10-10","open":26.68,"high":26.965,"low":26.655,"close":26.965,"adjusted_close":26.965,"volume":225},{"date":"2019-10-09","open":26.68,"high":26.79,"low":26.68,"close":26.705,"adjusted_close":26.705,"volume":887},{"date":"2019-10-08","open":27,"high":27,"low":26.67,"close":26.67,"adjusted_close":26.67,"volume":404},{"date":"2019-10-07","open":26.905,"high":27,"low":26.825,"close":27,"adjusted_close":27,"volume":4264},{"date":"2019-10-04","open":26.72,"high":26.835,"low":26.71,"close":26.83,"adjusted_close":26.83,"volume":479},{"date":"2019-10-03","open":26.72,"high":26.73,"low":26.475,"close":26.625,"adjusted_close":26.625,"volume":3464},{"date":"2019-10-02","open":27.215,"high":27.215,"low":26.775,"close":26.775,"adjusted_close":26.775,"volume":4103},{"date":"2019-10-01","open":27.665,"high":27.825,"low":27.415,"close":27.435,"adjusted_close":27.435,"volume":26175},{"date":"2019-09-30","open":27.495,"high":27.63,"low":27.48,"close":27.615,"adjusted_close":27.615,"volume":30426},{"date":"2019-09-27","open":27.64,"high":27.64,"low":27.46,"close":27.58,"adjusted_close":27.58,"volume":14515},{"date":"2019-09-26","open":27.66,"high":27.725,"low":27.535,"close":27.55,"adjusted_close":27.55,"volume":725},{"date":"2019-09-25","open":27.405,"high":27.58,"low":27.29,"close":27.58,"adjusted_close":27.58,"volume":29443},{"date":"2019-09-24","open":27.68,"high":27.68,"low":27.535,"close":27.535,"adjusted_close":27.535,"volume":10816},{"date":"2019-09-23","open":27.61,"high":27.645,"low":27.605,"close":27.605,"adjusted_close":27.605,"volume":449},{"date":"2019-09-20","open":27.76,"high":27.875,"low":27.75,"close":27.865,"adjusted_close":27.865,"volume":3600},{"date":"2019-09-19","open":27.56,"high":27.76,"low":27.56,"close":27.76,"adjusted_close":27.76,"volume":8754},{"date":"2019-09-18","open":27.61,"high":27.625,"low":27.53,"close":27.53,"adjusted_close":27.53,"volume":595},{"date":"2019-09-17","open":27.815,"high":27.815,"low":27.575,"close":27.595,"adjusted_close":27.595,"volume":38585},{"date":"2019-09-16","open":27.725,"high":27.895,"low":27.725,"close":27.875,"adjusted_close":27.875,"volume":1221},{"date":"2019-09-13","open":27.79,"high":27.895,"low":27.79,"close":27.885,"adjusted_close":27.885,"volume":7816},{"date":"2019-09-12","open":27.815,"high":27.94,"low":27.635,"close":27.695,"adjusted_close":27.695,"volume":28049},{"date":"2019-09-11","open":27.57,"high":27.74,"low":27.5,"close":27.7,"adjusted_close":27.7,"volume":2493},{"date":"2019-09-10","open":27.045,"high":27.255,"low":27.04,"close":27.255,"adjusted_close":27.255,"volume":1570},{"date":"2019-09-09","open":26.83,"high":26.98,"low":26.83,"close":26.98,"adjusted_close":26.98,"volume":54432},{"date":"2019-09-06","open":26.7,"high":26.735,"low":26.67,"close":26.72,"adjusted_close":26.72,"volume":40606},{"date":"2019-09-05","open":26.445,"high":26.66,"low":26.445,"close":26.645,"adjusted_close":26.645,"volume":7230},{"date":"2019-09-04","open":26.2,"high":26.255,"low":26.2,"close":26.255,"adjusted_close":26.255,"volume":83},{"date":"2019-09-03","open":26.085,"high":26.125,"low":25.94,"close":25.985,"adjusted_close":25.985,"volume":2070},{"date":"2019-09-02","open":26.135,"high":26.135,"low":26.05,"close":26.05,"adjusted_close":26.05,"volume":321},{"date":"2019-08-30","open":25.955,"high":26.02,"low":25.955,"close":25.995,"adjusted_close":25.995,"volume":289},{"date":"2019-08-29","open":25.77,"high":25.825,"low":25.73,"close":25.825,"adjusted_close":25.825,"volume":213},{"date":"2019-08-28","open":25.365,"high":25.505,"low":25.35,"close":25.505,"adjusted_close":25.505,"volume":69},{"date":"2019-08-27","open":25.45,"high":25.555,"low":25.435,"close":25.435,"adjusted_close":25.435,"volume":5462},{"date":"2019-08-26","open":25.495,"high":25.495,"low":25.36,"close":25.445,"adjusted_close":25.445,"volume":705},{"date":"2019-08-23","open":25.84,"high":25.875,"low":25.39,"close":25.39,"adjusted_close":25.39,"volume":3582},{"date":"2019-08-22","open":25.71,"high":25.84,"low":25.71,"close":25.715,"adjusted_close":25.715,"volume":413},{"date":"2019-08-21","open":25.655,"high":25.845,"low":25.655,"close":25.74,"adjusted_close":25.74,"volume":1949},{"date":"2019-08-20","open":25.82,"high":25.82,"low":25.64,"close":25.64,"adjusted_close":25.64,"volume":898},{"date":"2019-08-19","open":25.715,"high":25.83,"low":25.715,"close":25.815,"adjusted_close":25.815,"volume":543},{"date":"2019-08-16","open":25.425,"high":25.515,"low":25.375,"close":25.505,"adjusted_close":25.505,"volume":332},{"date":"2019-08-14","open":25.515,"high":25.515,"low":25.11,"close":25.11,"adjusted_close":25.11,"volume":2585},{"date":"2019-08-13","open":25.33,"high":25.745,"low":25.25,"close":25.635,"adjusted_close":25.635,"volume":3778},{"date":"2019-08-12","open":25.52,"high":25.52,"low":25.37,"close":25.37,"adjusted_close":25.37,"volume":291},{"date":"2019-08-09","open":25.805,"high":25.805,"low":25.505,"close":25.505,"adjusted_close":25.505,"volume":1229},{"date":"2019-08-08","open":25.73,"high":25.815,"low":25.73,"close":25.815,"adjusted_close":25.815,"volume":613},{"date":"2019-08-07","open":25.605,"high":25.605,"low":25.465,"close":25.465,"adjusted_close":25.465,"volume":176},{"date":"2019-08-06","open":25.56,"high":25.725,"low":25.46,"close":25.485,"adjusted_close":25.485,"volume":551},{"date":"2019-08-05","open":26.12,"high":26.12,"low":25.57,"close":25.635,"adjusted_close":25.635,"volume":1079},{"date":"2019-08-02","open":26.44,"high":26.44,"low":26.285,"close":26.345,"adjusted_close":26.345,"volume":794},{"date":"2019-08-01","open":27.08,"high":27.18,"low":27,"close":27.18,"adjusted_close":27.18,"volume":2251},{"date":"2019-07-31","open":26.96,"high":27.05,"low":26.96,"close":27.035,"adjusted_close":27.035,"volume":1371},{"date":"2019-07-30","open":27.3,"high":27.3,"low":26.985,"close":27.02,"adjusted_close":27.02,"volume":714},{"date":"2019-07-29","open":27.39,"high":27.46,"low":27.315,"close":27.36,"adjusted_close":27.36,"volume":66822},{"date":"2019-07-26","open":27.315,"high":27.38,"low":27.315,"close":27.38,"adjusted_close":27.38,"volume":577},{"date":"2019-07-25","open":27.535,"high":27.675,"low":27.19,"close":27.33,"adjusted_close":27.33,"volume":152276},{"date":"2019-07-24","open":27.3,"high":27.415,"low":27.275,"close":27.415,"adjusted_close":27.415,"volume":931},{"date":"2019-07-23","open":27.28,"high":27.29,"low":27.23,"close":27.265,"adjusted_close":27.265,"volume":119002},{"date":"2019-07-22","open":26.98,"high":26.985,"low":26.915,"close":26.92,"adjusted_close":26.92,"volume":6346},{"date":"2019-07-19","open":26.995,"high":26.995,"low":26.94,"close":26.955,"adjusted_close":26.955,"volume":209},{"date":"2019-07-18","open":26.705,"high":26.79,"low":26.66,"close":26.765,"adjusted_close":26.765,"volume":2647},{"date":"2019-07-16","open":27.055,"high":27.13,"low":27.055,"close":27.075,"adjusted_close":27.075,"volume":585},{"date":"2019-07-15","open":27.02,"high":27.095,"low":27,"close":27.07,"adjusted_close":27.07,"volume":637},{"date":"2019-07-12","open":26.95,"high":27.03,"low":26.95,"close":26.985,"adjusted_close":26.985,"volume":10108},{"date":"2019-07-11","open":26.91,"high":26.995,"low":26.86,"close":26.9,"adjusted_close":26.9,"volume":2449},{"date":"2019-07-10","open":26.85,"high":26.93,"low":26.785,"close":26.855,"adjusted_close":26.855,"volume":1337},{"date":"2019-07-09","open":26.8,"high":26.845,"low":26.77,"close":26.845,"adjusted_close":26.845,"volume":305},{"date":"2019-07-08","open":27.005,"high":27.005,"low":26.93,"close":26.985,"adjusted_close":26.985,"volume":1007},{"date":"2019-07-05","open":27.095,"high":27.1,"low":27.015,"close":27.06,"adjusted_close":27.06,"volume":1095},{"date":"2019-07-04","open":27.045,"high":27.1,"low":27.02,"close":27.08,"adjusted_close":27.08,"volume":1074},{"date":"2019-07-03","open":26.935,"high":27.005,"low":26.915,"close":27.005,"adjusted_close":27.005,"volume":2464},{"date":"2019-07-02","open":26.82,"high":26.85,"low":26.77,"close":26.81,"adjusted_close":26.81,"volume":2384},{"date":"2019-07-01","open":26.905,"high":26.905,"low":26.76,"close":26.76,"adjusted_close":26.76,"volume":10313},{"date":"2019-06-28","open":26.32,"high":26.365,"low":26.32,"close":26.365,"adjusted_close":26.365,"volume":628},{"date":"2019-06-27","open":26.255,"high":26.31,"low":26.235,"close":26.235,"adjusted_close":26.235,"volume":1814},{"date":"2019-06-26","open":26.065,"high":26.225,"low":26.065,"close":26.115,"adjusted_close":26.115,"volume":32004},{"date":"2019-06-25","open":26.025,"high":26.065,"low":26.025,"close":26.055,"adjusted_close":26.055,"volume":35426},{"date":"2019-06-24","open":26.195,"high":26.195,"low":26.01,"close":26.01,"adjusted_close":26.01,"volume":14030},{"date":"2019-06-21","open":26.24,"high":26.26,"low":26.23,"close":26.23,"adjusted_close":26.23,"volume":119},{"date":"2019-06-20","open":26.375,"high":26.42,"low":26.295,"close":26.33,"adjusted_close":26.33,"volume":1078},{"date":"2019-06-19","open":26.29,"high":26.335,"low":26.29,"close":26.32,"adjusted_close":26.32,"volume":26998},{"date":"2019-06-18","open":25.735,"high":26.305,"low":25.735,"close":26.26,"adjusted_close":26.26,"volume":488},{"date":"2019-06-17","open":25.925,"high":25.925,"low":25.83,"close":25.86,"adjusted_close":25.86,"volume":810},{"date":"2019-06-14","open":25.87,"high":25.885,"low":25.865,"close":25.865,"adjusted_close":25.865,"volume":277},{"date":"2019-06-13","open":25.89,"high":25.925,"low":25.88,"close":25.885,"adjusted_close":25.885,"volume":115},{"date":"2019-06-12","open":25.895,"high":25.9,"low":25.84,"close":25.84,"adjusted_close":25.84,"volume":275},{"date":"2019-06-11","open":26.12,"high":26.12,"low":26.07,"close":26.07,"adjusted_close":26.07,"volume":55},{"date":"2019-06-10","open":25.92,"high":25.975,"low":25.875,"close":25.975,"adjusted_close":25.975,"volume":1961},{"date":"2019-06-07","open":25.74,"high":25.74,"low":25.68,"close":25.705,"adjusted_close":25.705,"volume":1029},{"date":"2019-06-06","open":25.685,"high":25.73,"low":25.54,"close":25.54,"adjusted_close":25.54,"volume":614},{"date":"2019-06-05","open":25.64,"high":25.64,"low":25.57,"close":25.57,"adjusted_close":25.57,"volume":562},{"date":"2019-06-04","open":25.145,"high":25.58,"low":25.145,"close":25.58,"adjusted_close":25.58,"volume":468},{"date":"2019-06-03","open":25.1,"high":25.22,"low":25.03,"close":25.2,"adjusted_close":25.2,"volume":1544},{"date":"2019-05-31","open":25.215,"high":25.235,"low":25.1,"close":25.235,"adjusted_close":25.235,"volume":214},{"date":"2019-05-30","open":25.57,"high":25.57,"low":25.53,"close":25.53,"adjusted_close":25.53,"volume":1892},{"date":"2019-05-29","open":25.46,"high":25.52,"low":25.4,"close":25.455,"adjusted_close":25.455,"volume":8550},{"date":"2019-05-28","open":25.805,"high":25.86,"low":25.715,"close":25.715,"adjusted_close":25.715,"volume":1628},{"date":"2019-05-27","open":25.855,"high":25.855,"low":25.82,"close":25.82,"adjusted_close":25.82,"volume":24},{"date":"2019-05-24","open":25.795,"high":25.795,"low":25.685,"close":25.685,"adjusted_close":25.685,"volume":187},{"date":"2019-05-23","open":25.735,"high":25.765,"low":25.62,"close":25.62,"adjusted_close":25.62,"volume":130},{"date":"2019-05-22","open":26.165,"high":26.17,"low":26,"close":26.04,"adjusted_close":26.04,"volume":273},{"date":"2019-05-21","open":26.085,"high":26.215,"low":26.03,"close":26.205,"adjusted_close":26.205,"volume":5023},{"date":"2019-05-20","open":26.215,"high":26.215,"low":25.945,"close":26.005,"adjusted_close":26.005,"volume":1750},{"date":"2019-05-17","open":26.23,"high":26.32,"low":26.1,"close":26.32,"adjusted_close":26.32,"volume":799},{"date":"2019-05-16","open":26.215,"high":26.375,"low":26.19,"close":26.375,"adjusted_close":26.375,"volume":16136},{"date":"2019-05-15","open":26.055,"high":26.115,"low":25.885,"close":26.115,"adjusted_close":26.115,"volume":18051},{"date":"2019-05-14","open":25.885,"high":26.05,"low":25.885,"close":26.05,"adjusted_close":26.05,"volume":420},{"date":"2019-05-13","open":26.04,"high":26.04,"low":25.715,"close":25.74,"adjusted_close":25.74,"volume":3288},{"date":"2019-05-10","open":26.315,"high":26.315,"low":25.975,"close":26,"adjusted_close":26,"volume":3355},{"date":"2019-05-09","open":26.36,"high":26.41,"low":25.985,"close":26.015,"adjusted_close":26.015,"volume":7295},{"date":"2019-05-08","open":26.575,"high":26.645,"low":26.485,"close":26.645,"adjusted_close":26.645,"volume":1767},{"date":"2019-05-07","open":27,"high":27,"low":26.745,"close":26.77,"adjusted_close":26.77,"volume":318},{"date":"2019-05-06","open":26.915,"high":27.095,"low":26.865,"close":27.095,"adjusted_close":27.095,"volume":36727},{"date":"2019-05-03","open":27.34,"high":27.375,"low":27.34,"close":27.37,"adjusted_close":27.37,"volume":1462},{"date":"2019-05-02","open":27.25,"high":27.34,"low":27.165,"close":27.165,"adjusted_close":27.165,"volume":6401},{"date":"2019-04-30","open":27.25,"high":27.305,"low":27.235,"close":27.265,"adjusted_close":27.265,"volume":124},{"date":"2019-04-29","open":27.385,"high":27.39,"low":27.315,"close":27.35,"adjusted_close":27.35,"volume":1894},{"date":"2019-04-26","open":27.15,"high":27.25,"low":27.14,"close":27.225,"adjusted_close":27.225,"volume":10040},{"date":"2019-04-25","open":27.4,"high":27.4,"low":27.19,"close":27.325,"adjusted_close":27.325,"volume":2014},{"date":"2019-04-24","open":27.405,"high":27.405,"low":27.34,"close":27.34,"adjusted_close":27.34,"volume":1729},{"date":"2019-04-23","open":27.465,"high":27.57,"low":27.39,"close":27.57,"adjusted_close":27.57,"volume":1604},{"date":"2019-04-18","open":27.35,"high":27.585,"low":27.35,"close":27.47,"adjusted_close":27.47,"volume":2885},{"date":"2019-04-17","open":27.44,"high":27.545,"low":27.43,"close":27.43,"adjusted_close":27.43,"volume":5687},{"date":"2019-04-16","open":27.32,"high":27.445,"low":27.32,"close":27.445,"adjusted_close":27.445,"volume":2254},{"date":"2019-04-15","open":27.315,"high":27.355,"low":27.305,"close":27.325,"adjusted_close":27.325,"volume":927},{"date":"2019-04-12","open":27.155,"high":27.31,"low":27.155,"close":27.275,"adjusted_close":27.275,"volume":433},{"date":"2019-04-11","open":27.235,"high":27.32,"low":27.235,"close":27.285,"adjusted_close":27.285,"volume":1462},{"date":"2019-04-10","open":27.225,"high":27.255,"low":27.225,"close":27.255,"adjusted_close":27.255,"volume":162},{"date":"2019-04-09","open":27.395,"high":27.395,"low":27.2,"close":27.215,"adjusted_close":27.215,"volume":6251},{"date":"2019-04-08","open":27.405,"high":27.43,"low":27.35,"close":27.37,"adjusted_close":27.37,"volume":490},{"date":"2019-04-05","open":27.445,"high":27.54,"low":27.445,"close":27.52,"adjusted_close":27.52,"volume":8429},{"date":"2019-04-04","open":27.275,"high":27.45,"low":27.275,"close":27.41,"adjusted_close":27.41,"volume":1608},{"date":"2019-04-03","open":27.36,"high":27.45,"low":27.32,"close":27.415,"adjusted_close":27.415,"volume":4862},{"date":"2019-04-02","open":27.19,"high":27.29,"low":27.185,"close":27.26,"adjusted_close":27.26,"volume":2141},{"date":"2019-04-01","open":27.025,"high":27.19,"low":27.02,"close":27.19,"adjusted_close":27.19,"volume":3165},{"date":"2019-03-29","open":26.67,"high":26.775,"low":26.67,"close":26.735,"adjusted_close":26.735,"volume":12367},{"date":"2019-03-28","open":26.6,"high":26.705,"low":26.57,"close":26.57,"adjusted_close":26.57,"volume":3358},{"date":"2019-03-27","open":26.665,"high":26.685,"low":26.565,"close":26.595,"adjusted_close":26.595,"volume":2383},{"date":"2019-03-26","open":26.545,"high":26.71,"low":26.54,"close":26.59,"adjusted_close":26.59,"volume":6333},{"date":"2019-03-25","open":26.37,"high":26.435,"low":26.325,"close":26.375,"adjusted_close":26.375,"volume":8388},{"date":"2019-03-22","open":26.865,"high":26.865,"low":26.55,"close":26.55,"adjusted_close":26.55,"volume":1208},{"date":"2019-03-21","open":26.6,"high":26.86,"low":26.53,"close":26.795,"adjusted_close":26.795,"volume":2793},{"date":"2019-03-20","open":26.85,"high":26.86,"low":26.64,"close":26.64,"adjusted_close":26.64,"volume":1461},{"date":"2019-03-19","open":26.8,"high":26.965,"low":26.8,"close":26.96,"adjusted_close":26.96,"volume":11754},{"date":"2019-03-18","open":26.665,"high":26.78,"low":26.665,"close":26.73,"adjusted_close":26.73,"volume":4072},{"date":"2019-03-15","open":26.51,"high":26.67,"low":26.51,"close":26.66,"adjusted_close":26.66,"volume":6813},{"date":"2019-03-14","open":26.565,"high":26.565,"low":26.475,"close":26.51,"adjusted_close":26.51,"volume":6274},{"date":"2019-03-13","open":26.405,"high":26.555,"low":26.38,"close":26.55,"adjusted_close":26.55,"volume":21994},{"date":"2019-03-12","open":26.445,"high":26.52,"low":26.445,"close":26.46,"adjusted_close":26.46,"volume":470},{"date":"2019-03-11","open":26.235,"high":26.425,"low":26.2,"close":26.425,"adjusted_close":26.425,"volume":26704},{"date":"2019-03-08","open":26.21,"high":26.215,"low":25.975,"close":26.07,"adjusted_close":26.07,"volume":21582},{"date":"2019-03-07","open":26.28,"high":26.37,"low":26.23,"close":26.305,"adjusted_close":26.305,"volume":7807},{"date":"2019-03-06","open":26.555,"high":26.595,"low":26.425,"close":26.45,"adjusted_close":26.45,"volume":23045},{"date":"2019-03-05","open":26.66,"high":26.67,"low":26.54,"close":26.61,"adjusted_close":26.61,"volume":4928},{"date":"2019-03-04","open":26.745,"high":26.79,"low":26.655,"close":26.665,"adjusted_close":26.665,"volume":1278},{"date":"2019-03-01","open":26.68,"high":26.705,"low":26.61,"close":26.61,"adjusted_close":26.61,"volume":3059},{"date":"2019-02-28","open":26.535,"high":26.625,"low":26.535,"close":26.615,"adjusted_close":26.615,"volume":407},{"date":"2019-02-27","open":26.675,"high":26.745,"low":26.66,"close":26.745,"adjusted_close":26.745,"volume":3442},{"date":"2019-02-26","open":26.72,"high":26.89,"low":26.72,"close":26.88,"adjusted_close":26.88,"volume":14199},{"date":"2019-02-25","open":26.75,"high":26.955,"low":26.75,"close":26.925,"adjusted_close":26.925,"volume":589},{"date":"2019-02-22","open":26.73,"high":26.82,"low":26.73,"close":26.8,"adjusted_close":26.8,"volume":2945},{"date":"2019-02-21","open":26.81,"high":26.825,"low":26.705,"close":26.71,"adjusted_close":26.71,"volume":2897},{"date":"2019-02-20","open":26.725,"high":26.83,"low":26.725,"close":26.83,"adjusted_close":26.83,"volume":424},{"date":"2019-02-19","open":26.73,"high":26.73,"low":26.655,"close":26.695,"adjusted_close":26.695,"volume":7836},{"date":"2019-02-18","open":26.72,"high":26.74,"low":26.71,"close":26.71,"adjusted_close":26.71,"volume":8211},{"date":"2019-02-15","open":26.375,"high":26.715,"low":26.375,"close":26.715,"adjusted_close":26.715,"volume":304},{"date":"2019-02-14","open":26.545,"high":26.545,"low":26.3,"close":26.345,"adjusted_close":26.345,"volume":5136},{"date":"2019-02-13","open":26.35,"high":26.48,"low":26.35,"close":26.415,"adjusted_close":26.415,"volume":533},{"date":"2019-02-12","open":26.25,"high":26.31,"low":26.205,"close":26.31,"adjusted_close":26.31,"volume":28028},{"date":"2019-02-11","open":25.995,"high":26.08,"low":25.95,"close":26.015,"adjusted_close":26.015,"volume":2930},{"date":"2019-02-08","open":25.9,"high":25.91,"low":25.725,"close":25.725,"adjusted_close":25.725,"volume":16585},{"date":"2019-02-07","open":26.355,"high":26.365,"low":25.98,"close":25.98,"adjusted_close":25.98,"volume":37251},{"date":"2019-02-06","open":26.24,"high":26.365,"low":26.225,"close":26.365,"adjusted_close":26.365,"volume":1783},{"date":"2019-02-05","open":26.09,"high":26.36,"low":26.09,"close":26.32,"adjusted_close":26.32,"volume":16015},{"date":"2019-02-04","open":26.06,"high":26.125,"low":26.04,"close":26.05,"adjusted_close":26.05,"volume":725},{"date":"2019-02-01","open":26.11,"high":26.11,"low":26.01,"close":26.055,"adjusted_close":26.055,"volume":8201},{"date":"2019-01-31","open":26.055,"high":26.07,"low":25.93,"close":26.07,"adjusted_close":26.07,"volume":329},{"date":"2019-01-30","open":25.9,"high":25.935,"low":25.89,"close":25.935,"adjusted_close":25.935,"volume":1052},{"date":"2019-01-29","open":25.84,"high":25.885,"low":25.825,"close":25.865,"adjusted_close":25.865,"volume":4192},{"date":"2019-01-28","open":25.935,"high":25.935,"low":25.75,"close":25.765,"adjusted_close":25.765,"volume":521},{"date":"2019-01-25","open":26.01,"high":26.105,"low":26.01,"close":26.05,"adjusted_close":26.05,"volume":2361},{"date":"2019-01-24","open":25.775,"high":25.905,"low":25.775,"close":25.905,"adjusted_close":25.905,"volume":1754},{"date":"2019-01-23","open":25.74,"high":25.81,"low":25.63,"close":25.63,"adjusted_close":25.63,"volume":1128},{"date":"2019-01-22","open":25.825,"high":25.84,"low":25.715,"close":25.725,"adjusted_close":25.725,"volume":614},{"date":"2019-01-21","open":26.01,"high":26.01,"low":25.86,"close":25.905,"adjusted_close":25.905,"volume":3259},{"date":"2019-01-18","open":25.785,"high":26.01,"low":25.585,"close":26.01,"adjusted_close":26.01,"volume":16306},{"date":"2019-01-17","open":25.44,"high":25.55,"low":25.42,"close":25.52,"adjusted_close":25.52,"volume":56476},{"date":"2019-01-16","open":25.55,"high":25.605,"low":25.505,"close":25.605,"adjusted_close":25.605,"volume":9556},{"date":"2019-01-15","open":25.525,"high":25.525,"low":25.395,"close":25.5,"adjusted_close":25.5,"volume":664},{"date":"2019-01-14","open":25.2,"high":25.26,"low":25.17,"close":25.205,"adjusted_close":25.205,"volume":3458},{"date":"2019-01-11","open":25.18,"high":25.3,"low":25.16,"close":25.3,"adjusted_close":25.3,"volume":1293},{"date":"2019-01-10","open":25.03,"high":25.205,"low":25.03,"close":25.175,"adjusted_close":25.175,"volume":6525},{"date":"2019-01-09","open":25.205,"high":25.25,"low":24.985,"close":25.095,"adjusted_close":25.095,"volume":5594},{"date":"2019-01-08","open":25.13,"high":25.13,"low":25.03,"close":25.03,"adjusted_close":25.03,"volume":905},{"date":"2019-01-07","open":24.845,"high":24.89,"low":24.745,"close":24.855,"adjusted_close":24.855,"volume":10058},{"date":"2019-01-04","open":24.35,"high":24.785,"low":24.35,"close":24.785,"adjusted_close":24.785,"volume":13990},{"date":"2019-01-03","open":24.095,"high":24.24,"low":24.06,"close":24.06,"adjusted_close":24.06,"volume":27471},{"date":"2019-01-02","open":23.605,"high":24.225,"low":23.605,"close":24.225,"adjusted_close":24.225,"volume":839},{"date":"2018-12-28","open":23.615,"high":24.09,"low":23.615,"close":23.99,"adjusted_close":23.99,"volume":13211},{"date":"2018-12-27","open":23.5,"high":23.88,"low":23.42,"close":23.53,"adjusted_close":23.53,"volume":2604},{"date":"2018-12-21","open":23.83,"high":24.065,"low":23.8,"close":23.905,"adjusted_close":23.905,"volume":3292},{"date":"2018-12-20","open":24.15,"high":24.255,"low":24.14,"close":24.15,"adjusted_close":24.15,"volume":26337},{"date":"2018-12-19","open":24.685,"high":24.765,"low":24.63,"close":24.75,"adjusted_close":24.75,"volume":34529},{"date":"2018-12-18","open":24.835,"high":25,"low":24.81,"close":24.81,"adjusted_close":24.81,"volume":1433},{"date":"2018-12-17","open":25.1,"high":25.21,"low":24.95,"close":25.095,"adjusted_close":25.095,"volume":78463},{"date":"2018-12-14","open":25.05,"high":25.34,"low":25.05,"close":25.275,"adjusted_close":25.275,"volume":1934},{"date":"2018-12-13","open":25.44,"high":25.44,"low":25.335,"close":25.335,"adjusted_close":25.335,"volume":607},{"date":"2018-12-12","open":25.385,"high":25.51,"low":25.35,"close":25.51,"adjusted_close":25.51,"volume":4842},{"date":"2018-12-11","open":25.105,"high":25.305,"low":25.105,"close":25.225,"adjusted_close":25.225,"volume":1856},{"date":"2018-12-10","open":25,"high":25.06,"low":24.705,"close":24.705,"adjusted_close":24.705,"volume":914},{"date":"2018-12-07","open":25.445,"high":25.56,"low":25.295,"close":25.295,"adjusted_close":25.295,"volume":2882},{"date":"2018-12-06","open":25.75,"high":25.75,"low":25.09,"close":25.09,"adjusted_close":25.09,"volume":27831},{"date":"2018-12-05","open":25.98,"high":26.01,"low":25.96,"close":25.96,"adjusted_close":25.96,"volume":3684},{"date":"2018-12-04","open":26.485,"high":26.485,"low":26.285,"close":26.285,"adjusted_close":26.285,"volume":8572},{"date":"2018-12-03","open":26.87,"high":26.87,"low":26.63,"close":26.63,"adjusted_close":26.63,"volume":11139},{"date":"2018-11-30","open":26.14,"high":26.265,"low":26.115,"close":26.265,"adjusted_close":26.265,"volume":106},{"date":"2018-11-29","open":26.215,"high":26.265,"low":26.215,"close":26.215,"adjusted_close":26.215,"volume":13040},{"date":"2018-11-28","open":26.25,"high":26.27,"low":26.165,"close":26.165,"adjusted_close":26.165,"volume":7929},{"date":"2018-11-27","open":26.085,"high":26.145,"low":25.98,"close":26.145,"adjusted_close":26.145,"volume":3988},{"date":"2018-11-26","open":25.955,"high":26.06,"low":25.94,"close":26.06,"adjusted_close":26.06,"volume":4642},{"date":"2018-11-23","open":25.705,"high":25.795,"low":25.61,"close":25.795,"adjusted_close":25.795,"volume":3941},{"date":"2018-11-21","open":25.665,"high":25.84,"low":25.64,"close":25.84,"adjusted_close":25.84,"volume":1583},{"date":"2018-11-20","open":25.85,"high":25.85,"low":25.56,"close":25.62,"adjusted_close":25.62,"volume":7013},{"date":"2018-11-19","open":26.21,"high":26.21,"low":25.93,"close":25.93,"adjusted_close":25.93,"volume":3529},{"date":"2018-11-16","open":26.045,"high":26.18,"low":26.025,"close":26.12,"adjusted_close":26.12,"volume":4136},{"date":"2018-11-15","open":26.33,"high":26.33,"low":25.99,"close":26.125,"adjusted_close":26.125,"volume":5060},{"date":"2018-11-14","open":26.555,"high":26.555,"low":26.31,"close":26.31,"adjusted_close":26.31,"volume":1225},{"date":"2018-11-13","open":26.495,"high":26.595,"low":26.355,"close":26.55,"adjusted_close":26.55,"volume":4905},{"date":"2018-11-12","open":26.795,"high":26.795,"low":26.495,"close":26.495,"adjusted_close":26.495,"volume":768},{"date":"2018-11-09","open":26.745,"high":26.745,"low":26.635,"close":26.67,"adjusted_close":26.67,"volume":1964},{"date":"2018-11-08","open":26.895,"high":26.895,"low":26.795,"close":26.835,"adjusted_close":26.835,"volume":5349},{"date":"2018-11-07","open":26.64,"high":26.665,"low":26.55,"close":26.63,"adjusted_close":26.63,"volume":998},{"date":"2018-11-06","open":26.425,"high":26.52,"low":26.385,"close":26.505,"adjusted_close":26.505,"volume":12809},{"date":"2018-11-05","open":26.36,"high":26.415,"low":26.245,"close":26.36,"adjusted_close":26.36,"volume":484},{"date":"2018-11-02","open":26.615,"high":26.62,"low":26.355,"close":26.355,"adjusted_close":26.355,"volume":1557},{"date":"2018-11-01","open":26.275,"high":26.305,"low":26.275,"close":26.285,"adjusted_close":26.285,"volume":23723},{"date":"2018-10-31","open":26.18,"high":26.29,"low":26.155,"close":26.26,"adjusted_close":26.26,"volume":13305},{"date":"2018-10-30","open":25.89,"high":25.935,"low":25.65,"close":25.82,"adjusted_close":25.82,"volume":2519},{"date":"2018-10-29","open":25.68,"high":25.955,"low":25.68,"close":25.81,"adjusted_close":25.81,"volume":2408},{"date":"2018-10-26","open":25.59,"high":25.665,"low":25.5,"close":25.54,"adjusted_close":25.54,"volume":8500},{"date":"2018-10-25","open":25.645,"high":25.96,"low":25.625,"close":25.96,"adjusted_close":25.96,"volume":21274},{"date":"2018-10-24","open":26.115,"high":26.24,"low":25.85,"close":25.85,"adjusted_close":25.85,"volume":1548},{"date":"2018-10-23","open":26.09,"high":26.09,"low":25.935,"close":25.99,"adjusted_close":25.99,"volume":20237},{"date":"2018-10-22","open":26.555,"high":26.56,"low":26.445,"close":26.45,"adjusted_close":26.45,"volume":602},{"date":"2018-10-19","open":26.63,"high":26.695,"low":26.555,"close":26.62,"adjusted_close":26.62,"volume":1431},{"date":"2018-10-18","open":26.87,"high":26.87,"low":26.675,"close":26.675,"adjusted_close":26.675,"volume":2759},{"date":"2018-10-17","open":26.81,"high":26.81,"low":26.67,"close":26.705,"adjusted_close":26.705,"volume":1698},{"date":"2018-10-16","open":26.44,"high":26.705,"low":26.44,"close":26.705,"adjusted_close":26.705,"volume":2253},{"date":"2018-10-15","open":26.305,"high":26.445,"low":26.245,"close":26.445,"adjusted_close":26.445,"volume":2124},{"date":"2018-10-12","open":26.495,"high":26.505,"low":26.355,"close":26.355,"adjusted_close":26.355,"volume":26190},{"date":"2018-10-11","open":26.755,"high":26.755,"low":26.44,"close":26.44,"adjusted_close":26.44,"volume":22634},{"date":"2018-10-10","open":27.495,"high":27.525,"low":27.21,"close":27.21,"adjusted_close":27.21,"volume":6094},{"date":"2018-10-09","open":27.58,"high":27.585,"low":27.445,"close":27.515,"adjusted_close":27.515,"volume":6963},{"date":"2018-10-08","open":27.485,"high":27.58,"low":27.485,"close":27.5,"adjusted_close":27.5,"volume":1367},{"date":"2018-10-05","open":27.74,"high":27.755,"low":27.6,"close":27.6,"adjusted_close":27.6,"volume":82661},{"date":"2018-10-04","open":27.815,"high":27.875,"low":27.7,"close":27.745,"adjusted_close":27.745,"volume":1170},{"date":"2018-10-03","open":28,"high":28,"low":27.76,"close":27.925,"adjusted_close":27.925,"volume":1809},{"date":"2018-10-02","open":27.705,"high":27.8,"low":27.69,"close":27.795,"adjusted_close":27.795,"volume":1661},{"date":"2018-10-01","open":27.755,"high":27.835,"low":27.71,"close":27.835,"adjusted_close":27.835,"volume":26070},{"date":"2018-09-28","open":27.65,"high":27.69,"low":27.62,"close":27.62,"adjusted_close":27.62,"volume":487},{"date":"2018-09-27","open":27.395,"high":27.665,"low":27.395,"close":27.665,"adjusted_close":27.665,"volume":10381},{"date":"2018-09-26","open":27.435,"high":27.53,"low":27.435,"close":27.53,"adjusted_close":27.53,"volume":158},{"date":"2018-09-25","open":27.56,"high":27.56,"low":27.49,"close":27.49,"adjusted_close":27.49,"volume":36},{"date":"2018-09-24","open":27.455,"high":27.49,"low":27.37,"close":27.425,"adjusted_close":27.425,"volume":382},{"date":"2018-09-21","open":27.525,"high":27.66,"low":27.5,"close":27.66,"adjusted_close":27.66,"volume":9153},{"date":"2018-09-20","open":27.255,"high":27.455,"low":27.255,"close":27.455,"adjusted_close":27.455,"volume":105},{"date":"2018-09-19","open":27.285,"high":27.435,"low":27.235,"close":27.435,"adjusted_close":27.435,"volume":616},{"date":"2018-09-18","open":27.07,"high":27.205,"low":27.045,"close":27.205,"adjusted_close":27.205,"volume":6495},{"date":"2018-09-17","open":26.955,"high":26.97,"low":26.95,"close":26.97,"adjusted_close":26.97,"volume":164},{"date":"2018-09-14","open":26.895,"high":26.92,"low":26.795,"close":26.92,"adjusted_close":26.92,"volume":1520},{"date":"2018-09-13","open":26.815,"high":26.815,"low":26.645,"close":26.645,"adjusted_close":26.645,"volume":4335},{"date":"2018-09-12","open":26.61,"high":26.61,"low":26.545,"close":26.605,"adjusted_close":26.605,"volume":458},{"date":"2018-09-11","open":26.56,"high":26.56,"low":26.485,"close":26.525,"adjusted_close":26.525,"volume":340},{"date":"2018-09-10","open":26.665,"high":26.71,"low":26.635,"close":26.635,"adjusted_close":26.635,"volume":103},{"date":"2018-09-07","open":26.53,"high":26.605,"low":26.53,"close":26.605,"adjusted_close":26.605,"volume":419},{"date":"2018-09-06","open":26.7,"high":26.75,"low":26.555,"close":26.57,"adjusted_close":26.57,"volume":1514},{"date":"2018-09-05","open":26.925,"high":26.925,"low":26.68,"close":26.68,"adjusted_close":26.68,"volume":1081},{"date":"2018-09-04","open":27.13,"high":27.13,"low":26.935,"close":26.935,"adjusted_close":26.935,"volume":120339},{"date":"2018-09-03","open":27.075,"high":27.075,"low":27.04,"close":27.06,"adjusted_close":27.06,"volume":6094},{"date":"2018-08-31","open":27.025,"high":27.07,"low":27.025,"close":27.07,"adjusted_close":27.07,"volume":98513},{"date":"2018-08-30","open":27.085,"high":27.215,"low":27.085,"close":27.165,"adjusted_close":27.165,"volume":8170},{"date":"2018-08-29","open":27.32,"high":27.32,"low":27.185,"close":27.26,"adjusted_close":27.26,"volume":3754},{"date":"2018-08-28","open":27.295,"high":27.295,"low":27.145,"close":27.155,"adjusted_close":27.155,"volume":5860},{"date":"2018-08-27","open":27.165,"high":27.21,"low":27.165,"close":27.21,"adjusted_close":27.21,"volume":408},{"date":"2018-08-24","open":27,"high":27.04,"low":27,"close":27.025,"adjusted_close":27.025,"volume":868},{"date":"2018-08-23","open":27.095,"high":27.185,"low":27.03,"close":27.03,"adjusted_close":27.03,"volume":8517},{"date":"2018-08-22","open":27.22,"high":27.225,"low":27.165,"close":27.185,"adjusted_close":27.185,"volume":590},{"date":"2018-08-21","open":27.19,"high":27.27,"low":27.19,"close":27.24,"adjusted_close":27.24,"volume":860},{"date":"2018-08-20","open":27.31,"high":27.33,"low":27.295,"close":27.295,"adjusted_close":27.295,"volume":334},{"date":"2018-08-17","open":27.255,"high":27.255,"low":27.11,"close":27.18,"adjusted_close":27.18,"volume":14303},{"date":"2018-08-16","open":27.17,"high":27.22,"low":27.155,"close":27.22,"adjusted_close":27.22,"volume":626},{"date":"2018-08-13","open":27.295,"high":27.295,"low":27.17,"close":27.285,"adjusted_close":27.285,"volume":15416},{"date":"2018-08-10","open":27.415,"high":27.455,"low":27.32,"close":27.395,"adjusted_close":27.395,"volume":58775},{"date":"2018-08-09","open":27.42,"high":27.485,"low":27.42,"close":27.485,"adjusted_close":27.485,"volume":81421},{"date":"2018-08-08","open":27.435,"high":27.46,"low":27.415,"close":27.455,"adjusted_close":27.455,"volume":839},{"date":"2018-08-07","open":27.475,"high":27.495,"low":27.42,"close":27.495,"adjusted_close":27.495,"volume":1735},{"date":"2018-08-06","open":27.28,"high":27.32,"low":27.28,"close":27.295,"adjusted_close":27.295,"volume":357},{"date":"2018-08-03","open":27.18,"high":27.29,"low":27.18,"close":27.29,"adjusted_close":27.29,"volume":871},{"date":"2018-08-02","open":27.09,"high":27.115,"low":27.02,"close":27.115,"adjusted_close":27.115,"volume":478},{"date":"2018-08-01","open":27.235,"high":27.27,"low":27.185,"close":27.235,"adjusted_close":27.235,"volume":716},{"date":"2018-07-31","open":27.1,"high":27.245,"low":27.1,"close":27.23,"adjusted_close":27.23,"volume":3841},{"date":"2018-07-30","open":27.12,"high":27.24,"low":27.12,"close":27.185,"adjusted_close":27.185,"volume":3862},{"date":"2018-07-27","open":27.33,"high":27.4,"low":27.295,"close":27.325,"adjusted_close":27.325,"volume":1214},{"date":"2018-07-26","open":27.12,"high":27.33,"low":27.12,"close":27.33,"adjusted_close":27.33,"volume":2039},{"date":"2018-07-25","open":27.03,"high":27.03,"low":26.93,"close":26.975,"adjusted_close":26.975,"volume":1698},{"date":"2018-07-24","open":26.915,"high":27.09,"low":26.915,"close":27.075,"adjusted_close":27.075,"volume":16562},{"date":"2018-07-23","open":26.645,"high":26.78,"low":26.645,"close":26.765,"adjusted_close":26.765,"volume":2886},{"date":"2018-07-20","open":26.905,"high":26.905,"low":26.615,"close":26.72,"adjusted_close":26.72,"volume":4347},{"date":"2018-07-19","open":27,"high":27,"low":26.935,"close":26.95,"adjusted_close":26.95,"volume":572},{"date":"2018-07-18","open":26.935,"high":26.94,"low":26.86,"close":26.94,"adjusted_close":26.94,"volume":30400},{"date":"2018-07-17","open":26.69,"high":26.8,"low":26.665,"close":26.8,"adjusted_close":26.8,"volume":457},{"date":"2018-07-16","open":26.72,"high":26.79,"low":26.685,"close":26.69,"adjusted_close":26.69,"volume":1107},{"date":"2018-07-13","open":26.865,"high":26.87,"low":26.76,"close":26.76,"adjusted_close":26.76,"volume":870},{"date":"2018-07-12","open":26.56,"high":26.69,"low":26.56,"close":26.685,"adjusted_close":26.685,"volume":1357},{"date":"2018-07-11","open":26.66,"high":26.725,"low":26.585,"close":26.605,"adjusted_close":26.605,"volume":492},{"date":"2018-07-10","open":26.885,"high":26.985,"low":26.885,"close":26.905,"adjusted_close":26.905,"volume":509},{"date":"2018-07-09","open":26.805,"high":26.835,"low":26.715,"close":26.81,"adjusted_close":26.81,"volume":247},{"date":"2018-07-06","open":26.54,"high":26.575,"low":26.41,"close":26.575,"adjusted_close":26.575,"volume":307},{"date":"2018-07-05","open":26.425,"high":26.47,"low":26.425,"close":26.47,"adjusted_close":26.47,"volume":1279},{"date":"2018-07-04","open":26.29,"high":26.445,"low":26.29,"close":26.43,"adjusted_close":26.43,"volume":214},{"date":"2018-07-03","open":26.45,"high":26.48,"low":26.45,"close":26.48,"adjusted_close":26.48,"volume":3689},{"date":"2018-07-02","open":26.345,"high":26.405,"low":26.24,"close":26.38,"adjusted_close":26.38,"volume":388},{"date":"2018-06-29","open":26.645,"high":26.645,"low":26.59,"close":26.605,"adjusted_close":26.605,"volume":5232},{"date":"2018-06-28","open":26.77,"high":26.77,"low":26.47,"close":26.565,"adjusted_close":26.565,"volume":727},{"date":"2018-06-27","open":26.71,"high":26.835,"low":26.71,"close":26.785,"adjusted_close":26.785,"volume":481},{"date":"2018-06-26","open":26.715,"high":26.72,"low":26.605,"close":26.61,"adjusted_close":26.61,"volume":1134},{"date":"2018-06-25","open":26.88,"high":27.045,"low":26.52,"close":26.52,"adjusted_close":26.52,"volume":4788},{"date":"2018-06-22","open":27.04,"high":27.175,"low":27.04,"close":27.16,"adjusted_close":27.16,"volume":28660},{"date":"2018-06-21","open":27.38,"high":27.38,"low":27.025,"close":27.04,"adjusted_close":27.04,"volume":15659},{"date":"2018-06-20","open":27.455,"high":27.455,"low":27.31,"close":27.335,"adjusted_close":27.335,"volume":3493},{"date":"2018-06-19","open":27.2,"high":27.275,"low":27.2,"close":27.255,"adjusted_close":27.255,"volume":2981},{"date":"2018-06-18","open":27.46,"high":27.55,"low":27.345,"close":27.36,"adjusted_close":27.36,"volume":284},{"date":"2018-06-15","open":27.715,"high":27.715,"low":27.49,"close":27.49,"adjusted_close":27.49,"volume":1791},{"date":"2018-06-14","open":27.26,"high":27.7,"low":27.215,"close":27.7,"adjusted_close":27.7,"volume":19085},{"date":"2018-06-13","open":27.495,"high":27.495,"low":27.43,"close":27.475,"adjusted_close":27.475,"volume":293},{"date":"2018-06-12","open":27.435,"high":27.44,"low":27.405,"close":27.405,"adjusted_close":27.405,"volume":2900},{"date":"2018-06-11","open":27.4,"high":27.515,"low":27.35,"close":27.51,"adjusted_close":27.51,"volume":2757},{"date":"2018-06-08","open":27.38,"high":27.43,"low":27.28,"close":27.38,"adjusted_close":27.38,"volume":3246},{"date":"2018-06-07","open":27.43,"high":27.43,"low":27.385,"close":27.41,"adjusted_close":27.41,"volume":773},{"date":"2018-06-06","open":27.265,"high":27.36,"low":27.21,"close":27.36,"adjusted_close":27.36,"volume":198},{"date":"2018-06-05","open":27.02,"high":27.475,"low":27.02,"close":27.355,"adjusted_close":27.355,"volume":7837},{"date":"2018-06-04","open":27.475,"high":27.5,"low":27.405,"close":27.43,"adjusted_close":27.43,"volume":1449},{"date":"2018-06-01","open":27.185,"high":27.35,"low":27.185,"close":27.35,"adjusted_close":27.35,"volume":32605},{"date":"2018-05-31","open":27.205,"high":27.235,"low":27.055,"close":27.12,"adjusted_close":27.12,"volume":5832},{"date":"2018-05-30","open":27.24,"high":27.265,"low":27.175,"close":27.265,"adjusted_close":27.265,"volume":6765},{"date":"2018-05-29","open":27.35,"high":27.35,"low":27.22,"close":27.31,"adjusted_close":27.31,"volume":3171},{"date":"2018-05-28","open":27.49,"high":27.5,"low":27.475,"close":27.48,"adjusted_close":27.48,"volume":7811},{"date":"2018-05-25","open":27.5,"high":27.54,"low":27.44,"close":27.49,"adjusted_close":27.49,"volume":6625},{"date":"2018-05-24","open":27.505,"high":27.67,"low":27.395,"close":27.395,"adjusted_close":27.395,"volume":4739},{"date":"2018-05-23","open":27.635,"high":27.68,"low":27.56,"close":27.575,"adjusted_close":27.575,"volume":968},{"date":"2018-05-22","open":27.67,"high":27.83,"low":27.665,"close":27.83,"adjusted_close":27.83,"volume":6039},{"date":"2018-05-21","open":27.79,"high":27.79,"low":27.725,"close":27.725,"adjusted_close":27.725,"volume":11458},{"date":"2018-05-18","open":27.71,"high":27.73,"low":27.6,"close":27.635,"adjusted_close":27.635,"volume":3576},{"date":"2018-05-17","open":27.63,"high":27.775,"low":27.63,"close":27.775,"adjusted_close":27.775,"volume":1309},{"date":"2018-05-16","open":27.53,"high":27.645,"low":27.505,"close":27.645,"adjusted_close":27.645,"volume":654},{"date":"2018-05-15","open":27.4,"high":27.605,"low":27.4,"close":27.475,"adjusted_close":27.475,"volume":1384},{"date":"2018-05-14","open":27.32,"high":27.4,"low":27.32,"close":27.4,"adjusted_close":27.4,"volume":2021},{"date":"2018-05-11","open":27.3,"high":27.335,"low":27.3,"close":27.335,"adjusted_close":27.335,"volume":3665},{"date":"2018-05-10","open":27.18,"high":27.27,"low":27.18,"close":27.27,"adjusted_close":27.27,"volume":535},{"date":"2018-05-09","open":27.1,"high":27.1,"low":27.035,"close":27.08,"adjusted_close":27.08,"volume":769},{"date":"2018-05-08","open":26.98,"high":27.08,"low":26.98,"close":27.075,"adjusted_close":27.075,"volume":386},{"date":"2018-05-07","open":26.85,"high":27,"low":26.85,"close":26.985,"adjusted_close":26.985,"volume":1169},{"date":"2018-05-04","open":26.635,"high":26.85,"low":26.59,"close":26.85,"adjusted_close":26.85,"volume":1449},{"date":"2018-05-03","open":26.765,"high":26.765,"low":26.48,"close":26.48,"adjusted_close":26.48,"volume":200},{"date":"2018-05-02","open":26.9,"high":26.935,"low":26.845,"close":26.895,"adjusted_close":26.895,"volume":197},{"date":"2018-04-30","open":26.96,"high":27,"low":26.925,"close":26.99,"adjusted_close":26.99,"volume":2593},{"date":"2018-04-27","open":27,"high":27,"low":26.84,"close":26.895,"adjusted_close":26.895,"volume":4956},{"date":"2018-04-26","open":26.625,"high":26.85,"low":26.625,"close":26.85,"adjusted_close":26.85,"volume":923},{"date":"2018-04-25","open":26.6,"high":26.635,"low":26.585,"close":26.585,"adjusted_close":26.585,"volume":423},{"date":"2018-04-24","open":26.6,"high":26.78,"low":26.6,"close":26.74,"adjusted_close":26.74,"volume":44937},{"date":"2018-04-23","open":26.455,"high":26.62,"low":26.455,"close":26.62,"adjusted_close":26.62,"volume":3830},{"date":"2018-04-20","open":26.465,"high":26.5,"low":26.37,"close":26.37,"adjusted_close":26.37,"volume":60510},{"date":"2018-04-19","open":26.42,"high":26.51,"low":26.42,"close":26.45,"adjusted_close":26.45,"volume":1038},{"date":"2018-04-18","open":26.41,"high":26.47,"low":26.38,"close":26.47,"adjusted_close":26.47,"volume":5230},{"date":"2018-04-17","open":26.12,"high":26.42,"low":26.12,"close":26.42,"adjusted_close":26.42,"volume":1617},{"date":"2018-04-16","open":25.81,"high":26.24,"low":25.81,"close":26.16,"adjusted_close":26.16,"volume":2262},{"date":"2018-04-13","open":26.2,"high":26.35,"low":26.2,"close":26.2,"adjusted_close":26.2,"volume":115},{"date":"2018-04-12","open":25.93,"high":26.22,"low":25.925,"close":26.22,"adjusted_close":26.22,"volume":942},{"date":"2018-04-11","open":25.92,"high":25.985,"low":25.85,"close":25.98,"adjusted_close":25.98,"volume":757},{"date":"2018-04-10","open":26.075,"high":26.075,"low":25.92,"close":26.035,"adjusted_close":26.035,"volume":802},{"date":"2018-04-09","open":25.835,"high":25.885,"low":25.675,"close":25.825,"adjusted_close":25.825,"volume":10894},{"date":"2018-04-06","open":25.845,"high":25.96,"low":25.76,"close":25.76,"adjusted_close":25.76,"volume":10696},{"date":"2018-04-05","open":25.965,"high":26.115,"low":25.965,"close":26.115,"adjusted_close":26.115,"volume":414},{"date":"2018-04-04","open":25.635,"high":25.635,"low":25.19,"close":25.515,"adjusted_close":25.515,"volume":6959},{"date":"2018-04-03","open":25.505,"high":25.58,"low":25.44,"close":25.58,"adjusted_close":25.58,"volume":578},{"date":"2018-03-29","open":25.615,"high":25.775,"low":25.59,"close":25.775,"adjusted_close":25.775,"volume":2569},{"date":"2018-03-28","open":25.395,"high":25.53,"low":25.285,"close":25.44,"adjusted_close":25.44,"volume":3261},{"date":"2018-03-27","open":25.45,"high":25.68,"low":25.45,"close":25.565,"adjusted_close":25.565,"volume":4910},{"date":"2018-03-26","open":25.755,"high":25.755,"low":24.99,"close":25.03,"adjusted_close":25.03,"volume":2615},{"date":"2018-03-23","open":25.44,"high":25.455,"low":25.285,"close":25.325,"adjusted_close":25.325,"volume":1358},{"date":"2018-03-22","open":25.875,"high":25.975,"low":25.675,"close":25.795,"adjusted_close":25.795,"volume":29655},{"date":"2018-03-21","open":26.15,"high":26.25,"low":26.09,"close":26.25,"adjusted_close":26.25,"volume":517},{"date":"2018-03-20","open":26.105,"high":26.21,"low":26.105,"close":26.21,"adjusted_close":26.21,"volume":14},{"date":"2018-03-19","open":26.215,"high":26.215,"low":25.905,"close":25.96,"adjusted_close":25.96,"volume":2192},{"date":"2018-03-16","open":26.25,"high":26.46,"low":26.245,"close":26.43,"adjusted_close":26.43,"volume":1263},{"date":"2018-03-15","open":26.295,"high":26.355,"low":26.285,"close":26.335,"adjusted_close":26.335,"volume":2454},{"date":"2018-03-14","open":26.375,"high":26.385,"low":26.195,"close":26.195,"adjusted_close":26.195,"volume":997},{"date":"2018-03-13","open":26.48,"high":26.535,"low":26.28,"close":26.28,"adjusted_close":26.28,"volume":1734},{"date":"2018-03-12","open":26.51,"high":26.535,"low":26.435,"close":26.505,"adjusted_close":26.505,"volume":2474},{"date":"2018-03-09","open":26.135,"high":26.3,"low":26.135,"close":26.275,"adjusted_close":26.275,"volume":2250},{"date":"2018-03-08","open":25.91,"high":26.15,"low":25.91,"close":26.145,"adjusted_close":26.145,"volume":2283},{"date":"2018-03-07","open":25.805,"high":25.97,"low":25.715,"close":25.955,"adjusted_close":25.955,"volume":1674},{"date":"2018-03-06","open":26.065,"high":26.09,"low":25.955,"close":25.955,"adjusted_close":25.955,"volume":3226},{"date":"2018-03-05","open":25.785,"high":25.95,"low":25.75,"close":25.95,"adjusted_close":25.95,"volume":542},{"date":"2018-03-02","open":25.865,"high":25.865,"low":25.66,"close":25.69,"adjusted_close":25.69,"volume":1365},{"date":"2018-03-01","open":26.45,"high":26.495,"low":26.265,"close":26.335,"adjusted_close":26.335,"volume":7427},{"date":"2018-02-28","open":26.73,"high":26.845,"low":26.65,"close":26.65,"adjusted_close":26.65,"volume":13215},{"date":"2018-02-27","open":26.765,"high":26.92,"low":26.755,"close":26.845,"adjusted_close":26.845,"volume":5353},{"date":"2018-02-26","open":26.7,"high":26.745,"low":26.61,"close":26.695,"adjusted_close":26.695,"volume":2174},{"date":"2018-02-23","open":26.38,"high":26.4,"low":26.38,"close":26.4,"adjusted_close":26.4,"volume":1119},{"date":"2018-02-22","open":26.205,"high":26.33,"low":26.195,"close":26.33,"adjusted_close":26.33,"volume":3647},{"date":"2018-02-21","open":26.28,"high":26.385,"low":26.2,"close":26.385,"adjusted_close":26.385,"volume":5236},{"date":"2018-02-20","open":26.36,"high":26.415,"low":26.27,"close":26.415,"adjusted_close":26.415,"volume":6707},{"date":"2018-02-19","open":26.39,"high":26.46,"low":26.305,"close":26.305,"adjusted_close":26.305,"volume":16329},{"date":"2018-02-16","open":26.16,"high":26.38,"low":26.16,"close":26.325,"adjusted_close":26.325,"volume":6609},{"date":"2018-02-15","open":26.05,"high":26.125,"low":25.855,"close":25.855,"adjusted_close":25.855,"volume":16345},{"date":"2018-02-14","open":25.805,"high":25.81,"low":25.49,"close":25.785,"adjusted_close":25.785,"volume":15184},{"date":"2018-02-13","open":25.68,"high":25.68,"low":25.59,"close":25.62,"adjusted_close":25.62,"volume":3375},{"date":"2018-02-12","open":25.81,"high":25.935,"low":25.81,"close":25.835,"adjusted_close":25.835,"volume":5336},{"date":"2018-02-09","open":25.79,"high":25.79,"low":25.38,"close":25.48,"adjusted_close":25.48,"volume":15201},{"date":"2018-02-08","open":26.3,"high":26.335,"low":25.985,"close":26.005,"adjusted_close":26.005,"volume":6885},{"date":"2018-02-07","open":25.9,"high":26.495,"low":25.9,"close":26.46,"adjusted_close":26.46,"volume":10817},{"date":"2018-02-06","open":25.54,"high":25.9,"low":25.52,"close":25.675,"adjusted_close":25.675,"volume":5537},{"date":"2018-02-05","open":26.575,"high":26.575,"low":26.345,"close":26.435,"adjusted_close":26.435,"volume":6255},{"date":"2018-02-02","open":26.985,"high":26.985,"low":26.81,"close":26.86,"adjusted_close":26.86,"volume":4726},{"date":"2018-02-01","open":27.375,"high":27.375,"low":27.09,"close":27.09,"adjusted_close":27.09,"volume":2852},{"date":"2018-01-31","open":27.345,"high":27.345,"low":27.155,"close":27.17,"adjusted_close":27.17,"volume":22559},{"date":"2018-01-30","open":27.77,"high":27.78,"low":27.38,"close":27.415,"adjusted_close":27.415,"volume":131360},{"date":"2018-01-29","open":27.81,"high":27.935,"low":27.805,"close":27.935,"adjusted_close":27.935,"volume":22512},{"date":"2018-01-26","open":27.57,"high":27.75,"low":27.53,"close":27.75,"adjusted_close":27.75,"volume":4441},{"date":"2018-01-25","open":27.655,"high":27.8,"low":27.465,"close":27.485,"adjusted_close":27.485,"volume":9011},{"date":"2018-01-24","open":28.03,"high":28.03,"low":27.65,"close":27.65,"adjusted_close":27.65,"volume":5042},{"date":"2018-01-23","open":27.88,"high":27.95,"low":27.83,"close":27.845,"adjusted_close":27.845,"volume":45955},{"date":"2018-01-22","open":27.59,"high":27.835,"low":27.59,"close":27.785,"adjusted_close":27.785,"volume":20000},{"date":"2018-01-19","open":27.52,"high":27.71,"low":27.52,"close":27.71,"adjusted_close":27.71,"volume":13096},{"date":"2018-01-18","open":27.625,"high":27.67,"low":27.56,"close":27.63,"adjusted_close":27.63,"volume":177741},{"date":"2018-01-17","open":27.575,"high":27.685,"low":27.55,"close":27.65,"adjusted_close":27.65,"volume":46453},{"date":"2018-01-16","open":27.58,"high":27.74,"low":27.58,"close":27.685,"adjusted_close":27.685,"volume":4997},{"date":"2018-01-15","open":27.77,"high":27.77,"low":27.57,"close":27.575,"adjusted_close":27.575,"volume":3269},{"date":"2018-01-12","open":27.675,"high":27.8,"low":27.625,"close":27.8,"adjusted_close":27.8,"volume":20943},{"date":"2018-01-11","open":27.84,"high":27.84,"low":27.655,"close":27.665,"adjusted_close":27.665,"volume":23159},{"date":"2018-01-10","open":27.765,"high":27.785,"low":27.635,"close":27.76,"adjusted_close":27.76,"volume":1079},{"date":"2018-01-09","open":27.685,"high":27.795,"low":27.685,"close":27.795,"adjusted_close":27.795,"volume":3777},{"date":"2018-01-08","open":27.635,"high":27.635,"low":27.535,"close":27.565,"adjusted_close":27.565,"volume":931},{"date":"2018-01-05","open":27.25,"high":27.42,"low":27.23,"close":27.4,"adjusted_close":27.4,"volume":6325},{"date":"2018-01-04","open":27.165,"high":27.225,"low":27.13,"close":27.195,"adjusted_close":27.195,"volume":16222},{"date":"2018-01-03","open":26.975,"high":27.04,"low":26.935,"close":27.03,"adjusted_close":27.03,"volume":591},{"date":"2018-01-02","open":26.74,"high":26.785,"low":26.585,"close":26.74,"adjusted_close":26.74,"volume":6607},{"date":"2017-12-29","open":26.86,"high":26.86,"low":26.74,"close":26.745,"adjusted_close":26.745,"volume":468},{"date":"2017-12-28","open":27.155,"high":27.155,"low":26.835,"close":26.835,"adjusted_close":26.835,"volume":135},{"date":"2017-12-27","open":26.975,"high":27.055,"low":26.915,"close":26.965,"adjusted_close":26.965,"volume":1028},{"date":"2017-12-22","open":27.05,"high":27.05,"low":26.975,"close":26.975,"adjusted_close":26.975,"volume":2270},{"date":"2017-12-21","open":26.985,"high":27.07,"low":26.985,"close":26.995,"adjusted_close":26.995,"volume":2260},{"date":"2017-12-20","open":27.06,"high":27.06,"low":26.91,"close":26.91,"adjusted_close":26.91,"volume":1554},{"date":"2017-12-19","open":27.095,"high":27.1,"low":27.035,"close":27.035,"adjusted_close":27.035,"volume":5317},{"date":"2017-12-18","open":27,"high":27.075,"low":26.975,"close":27.075,"adjusted_close":27.075,"volume":2261},{"date":"2017-12-15","open":26.665,"high":26.87,"low":26.62,"close":26.87,"adjusted_close":26.87,"volume":2900},{"date":"2017-12-14","open":26.81,"high":26.83,"low":26.73,"close":26.83,"adjusted_close":26.83,"volume":996},{"date":"2017-12-13","open":26.935,"high":26.985,"low":26.92,"close":26.92,"adjusted_close":26.92,"volume":12699},{"date":"2017-12-12","open":26.85,"high":26.995,"low":26.85,"close":26.995,"adjusted_close":26.995,"volume":29450},{"date":"2017-12-11","open":26.74,"high":26.765,"low":26.675,"close":26.765,"adjusted_close":26.765,"volume":10114},{"date":"2017-12-07","open":26.44,"high":26.48,"low":26.365,"close":26.44,"adjusted_close":26.44,"volume":2348},{"date":"2017-12-06","open":26.255,"high":26.42,"low":26.25,"close":26.365,"adjusted_close":26.365,"volume":13971},{"date":"2017-12-05","open":26.395,"high":26.505,"low":26.395,"close":26.505,"adjusted_close":26.505,"volume":1116},{"date":"2017-12-04","open":26.52,"high":26.545,"low":26.49,"close":26.51,"adjusted_close":26.51,"volume":11294},{"date":"2017-12-01","open":26.42,"high":26.445,"low":26.07,"close":26.07,"adjusted_close":26.07,"volume":13611},{"date":"2017-11-30","open":26.485,"high":26.62,"low":26.42,"close":26.42,"adjusted_close":26.42,"volume":22419},{"date":"2017-11-29","open":26.455,"high":26.525,"low":26.4,"close":26.435,"adjusted_close":26.435,"volume":1068},{"date":"2017-11-28","open":26.16,"high":26.21,"low":26.135,"close":26.19,"adjusted_close":26.19,"volume":5015},{"date":"2017-11-27","open":26.155,"high":26.155,"low":26.035,"close":26.035,"adjusted_close":26.035,"volume":3895},{"date":"2017-11-24","open":26.29,"high":26.29,"low":26.12,"close":26.12,"adjusted_close":26.12,"volume":571},{"date":"2017-11-23","open":26.225,"high":26.26,"low":26.22,"close":26.225,"adjusted_close":26.225,"volume":1739},{"date":"2017-11-22","open":26.385,"high":26.415,"low":26.26,"close":26.275,"adjusted_close":26.275,"volume":2235},{"date":"2017-11-21","open":26.265,"high":26.4,"low":26.25,"close":26.345,"adjusted_close":26.345,"volume":22913},{"date":"2017-11-20","open":26.155,"high":26.205,"low":26.145,"close":26.145,"adjusted_close":26.145,"volume":1343},{"date":"2017-11-17","open":26.005,"high":26.025,"low":25.975,"close":26,"adjusted_close":26,"volume":1993},{"date":"2017-11-16","open":25.69,"high":26.12,"low":25.69,"close":26.12,"adjusted_close":26.12,"volume":1154},{"date":"2017-11-15","open":25.625,"high":25.785,"low":25.53,"close":25.785,"adjusted_close":25.785,"volume":28146},{"date":"2017-11-14","open":26.275,"high":26.275,"low":25.935,"close":25.935,"adjusted_close":25.935,"volume":5165},{"date":"2017-11-13","open":26.4,"high":26.4,"low":26.14,"close":26.23,"adjusted_close":26.23,"volume":2804},{"date":"2017-11-10","open":26.4,"high":26.4,"low":26.33,"close":26.33,"adjusted_close":26.33,"volume":1378},{"date":"2017-11-09","open":26.695,"high":26.695,"low":26.42,"close":26.42,"adjusted_close":26.42,"volume":3962},{"date":"2017-11-08","open":26.65,"high":26.73,"low":26.645,"close":26.72,"adjusted_close":26.72,"volume":3011},{"date":"2017-11-07","open":26.73,"high":26.805,"low":26.665,"close":26.665,"adjusted_close":26.665,"volume":5399},{"date":"2017-11-06","open":26.56,"high":26.625,"low":26.56,"close":26.56,"adjusted_close":26.56,"volume":2666},{"date":"2017-11-03","open":26.595,"high":26.595,"low":26.52,"close":26.575,"adjusted_close":26.575,"volume":2087},{"date":"2017-11-02","open":26.56,"high":26.585,"low":26.455,"close":26.48,"adjusted_close":26.48,"volume":24786},{"date":"2017-11-01","open":26.615,"high":26.625,"low":26.6,"close":26.625,"adjusted_close":26.625,"volume":374},{"date":"2017-10-31","open":26.245,"high":26.39,"low":26.245,"close":26.37,"adjusted_close":26.37,"volume":2416},{"date":"2017-10-30","open":26.445,"high":26.445,"low":26.295,"close":26.315,"adjusted_close":26.315,"volume":38696},{"date":"2017-10-27","open":26.265,"high":26.425,"low":26.265,"close":26.425,"adjusted_close":26.425,"volume":3363},{"date":"2017-10-26","open":25.99,"high":26.195,"low":25.99,"close":26.195,"adjusted_close":26.195,"volume":5621},{"date":"2017-10-25","open":26.12,"high":26.12,"low":25.88,"close":25.88,"adjusted_close":25.88,"volume":1169},{"date":"2017-10-24","open":26.175,"high":26.175,"low":26.065,"close":26.095,"adjusted_close":26.095,"volume":63590},{"date":"2017-10-23","open":26,"high":26.14,"low":25.9,"close":26.135,"adjusted_close":26.135,"volume":42493},{"date":"2017-10-20","open":25.8,"high":25.93,"low":25.8,"close":25.91,"adjusted_close":25.91,"volume":4472},{"date":"2017-10-19","open":25.73,"high":25.88,"low":25.62,"close":25.685,"adjusted_close":25.685,"volume":6489},{"date":"2017-10-18","open":26,"high":26,"low":25.88,"close":25.89,"adjusted_close":25.89,"volume":721},{"date":"2017-10-17","open":25.9,"high":25.92,"low":25.82,"close":25.82,"adjusted_close":25.82,"volume":6789},{"date":"2017-10-16","open":25.9,"high":25.92,"low":25.83,"close":25.83,"adjusted_close":25.83,"volume":3730},{"date":"2017-10-13","open":25.715,"high":25.715,"low":25.64,"close":25.67,"adjusted_close":25.67,"volume":624},{"date":"2017-10-12","open":25.875,"high":25.875,"low":25.59,"close":25.595,"adjusted_close":25.595,"volume":10267},{"date":"2017-10-11","open":25.6,"high":25.64,"low":25.59,"close":25.62,"adjusted_close":25.62,"volume":398},{"date":"2017-10-10","open":25.595,"high":25.72,"low":25.595,"close":25.635,"adjusted_close":25.635,"volume":5114},{"date":"2017-10-09","open":25.77,"high":25.8,"low":25.695,"close":25.695,"adjusted_close":25.695,"volume":1059},{"date":"2017-10-06","open":25.8,"high":25.885,"low":25.735,"close":25.735,"adjusted_close":25.735,"volume":37844},{"date":"2017-10-05","open":25.625,"high":25.77,"low":25.625,"close":25.73,"adjusted_close":25.73,"volume":5628},{"date":"2017-10-04","open":25.725,"high":25.725,"low":25.625,"close":25.625,"adjusted_close":25.625,"volume":4640},{"date":"2017-10-03","open":25.61,"high":25.61,"low":25.595,"close":25.595,"adjusted_close":25.595,"volume":2252},{"date":"2017-10-02","open":25.445,"high":25.62,"low":25.43,"close":25.525,"adjusted_close":25.525,"volume":6545},{"date":"2017-09-29","open":25.38,"high":25.38,"low":25.265,"close":25.36,"adjusted_close":25.36,"volume":3470},{"date":"2017-09-28","open":25.34,"high":25.34,"low":25.255,"close":25.275,"adjusted_close":25.275,"volume":1134},{"date":"2017-09-27","open":25.37,"high":25.41,"low":25.34,"close":25.34,"adjusted_close":25.34,"volume":1248},{"date":"2017-09-26","open":25.2,"high":25.225,"low":25.2,"close":25.205,"adjusted_close":25.205,"volume":2899},{"date":"2017-09-25","open":24.985,"high":25.075,"low":24.985,"close":25.075,"adjusted_close":25.075,"volume":23158},{"date":"2017-09-22","open":24.805,"high":24.9,"low":24.78,"close":24.845,"adjusted_close":24.845,"volume":1404},{"date":"2017-09-21","open":24.9,"high":24.94,"low":24.89,"close":24.925,"adjusted_close":24.925,"volume":2161},{"date":"2017-09-20","open":24.83,"high":24.83,"low":24.745,"close":24.795,"adjusted_close":24.795,"volume":65},{"date":"2017-09-19","open":24.73,"high":24.835,"low":24.725,"close":24.785,"adjusted_close":24.785,"volume":2434},{"date":"2017-09-18","open":24.85,"high":24.85,"low":24.81,"close":24.81,"adjusted_close":24.81,"volume":98},{"date":"2017-09-15","open":24.7,"high":24.7,"low":24.645,"close":24.68,"adjusted_close":24.68,"volume":2307},{"date":"2017-09-14","open":24.755,"high":24.825,"low":24.755,"close":24.805,"adjusted_close":24.805,"volume":1660},{"date":"2017-09-13","open":24.61,"high":24.75,"low":24.61,"close":24.75,"adjusted_close":24.75,"volume":2291},{"date":"2017-09-12","open":24.655,"high":24.73,"low":24.655,"close":24.715,"adjusted_close":24.715,"volume":3398},{"date":"2017-09-11","open":24.505,"high":24.505,"low":24.5,"close":24.5,"adjusted_close":24.5,"volume":1287},{"date":"2017-09-08","open":24.23,"high":24.23,"low":24.215,"close":24.215,"adjusted_close":24.215,"volume":711},{"date":"2017-09-07","open":24.29,"high":24.395,"low":24.23,"close":24.23,"adjusted_close":24.23,"volume":658},{"date":"2017-09-06","open":24.205,"high":24.275,"low":24.205,"close":24.275,"adjusted_close":24.275,"volume":1115},{"date":"2017-09-05","open":24.3,"high":24.355,"low":24.265,"close":24.265,"adjusted_close":24.265,"volume":423},{"date":"2017-09-04","open":24.355,"high":24.37,"low":24.3,"close":24.3,"adjusted_close":24.3,"volume":818},{"date":"2017-09-01","open":24.385,"high":24.495,"low":24.385,"close":24.46,"adjusted_close":24.46,"volume":2229},{"date":"2017-08-31","open":24.235,"high":24.39,"low":24.235,"close":24.385,"adjusted_close":24.385,"volume":468},{"date":"2017-08-30","open":24.1,"high":24.11,"low":24.04,"close":24.11,"adjusted_close":24.11,"volume":748},{"date":"2017-08-29","open":23.83,"high":23.83,"low":23.745,"close":23.82,"adjusted_close":23.82,"volume":11935},{"date":"2017-08-28","open":24.125,"high":24.21,"low":24.075,"close":24.075,"adjusted_close":24.075,"volume":1123},{"date":"2017-08-25","open":24.275,"high":24.32,"low":24.21,"close":24.21,"adjusted_close":24.21,"volume":1932},{"date":"2017-08-24","open":24.37,"high":24.39,"low":24.265,"close":24.265,"adjusted_close":24.265,"volume":1204},{"date":"2017-08-23","open":24.305,"high":24.305,"low":24.305,"close":24.305,"adjusted_close":24.305,"volume":166},{"date":"2017-08-22","open":24.34,"high":24.395,"low":24.33,"close":24.395,"adjusted_close":24.395,"volume":122},{"date":"2017-08-21","open":24.27,"high":24.27,"low":24.165,"close":24.165,"adjusted_close":24.165,"volume":270},{"date":"2017-08-18","open":24.345,"high":24.365,"low":24.33,"close":24.345,"adjusted_close":24.345,"volume":6545},{"date":"2017-08-17","open":24.68,"high":24.685,"low":24.485,"close":24.485,"adjusted_close":24.485,"volume":250},{"date":"2017-08-16","open":24.705,"high":24.705,"low":24.665,"close":24.705,"adjusted_close":24.705,"volume":760},{"date":"2017-08-14","open":24.385,"high":24.525,"low":24.385,"close":24.525,"adjusted_close":24.525,"volume":58},{"date":"2017-08-11","open":24.355,"high":24.355,"low":24.215,"close":24.215,"adjusted_close":24.215,"volume":3194},{"date":"2017-08-10","open":24.695,"high":24.745,"low":24.535,"close":24.535,"adjusted_close":24.535,"volume":3622},{"date":"2017-08-09","open":24.78,"high":24.86,"low":24.705,"close":24.705,"adjusted_close":24.705,"volume":4306},{"date":"2017-08-08","open":24.73,"high":24.885,"low":24.71,"close":24.885,"adjusted_close":24.885,"volume":3638},{"date":"2017-08-07","open":24.805,"high":24.805,"low":24.745,"close":24.745,"adjusted_close":24.745,"volume":766},{"date":"2017-08-04","open":24.51,"high":24.825,"low":24.51,"close":24.825,"adjusted_close":24.825,"volume":2989},{"date":"2017-08-03","open":24.685,"high":24.72,"low":24.6,"close":24.665,"adjusted_close":24.665,"volume":2952},{"date":"2017-08-02","open":24.74,"high":24.74,"low":24.59,"close":24.59,"adjusted_close":24.59,"volume":6162},{"date":"2017-08-01","open":24.835,"high":24.835,"low":24.72,"close":24.74,"adjusted_close":24.74,"volume":10029},{"date":"2017-07-31","open":24.825,"high":24.835,"low":24.61,"close":24.61,"adjusted_close":24.61,"volume":6729},{"date":"2017-07-28","open":24.62,"high":24.695,"low":24.6,"close":24.61,"adjusted_close":24.61,"volume":2179},{"date":"2017-07-27","open":24.815,"high":24.815,"low":24.78,"close":24.795,"adjusted_close":24.795,"volume":2380},{"date":"2017-07-26","open":24.875,"high":24.915,"low":24.805,"close":24.805,"adjusted_close":24.805,"volume":7510},{"date":"2017-07-25","open":24.685,"high":24.785,"low":24.685,"close":24.785,"adjusted_close":24.785,"volume":7488},{"date":"2017-07-24","open":24.64,"high":24.75,"low":24.64,"close":24.65,"adjusted_close":24.65,"volume":4123},{"date":"2017-07-21","open":24.815,"high":24.875,"low":24.63,"close":24.665,"adjusted_close":24.665,"volume":7006},{"date":"2017-07-20","open":25.04,"high":25.065,"low":24.755,"close":24.755,"adjusted_close":24.755,"volume":4005},{"date":"2017-07-19","open":24.945,"high":24.97,"low":24.945,"close":24.97,"adjusted_close":24.97,"volume":9822},{"date":"2017-07-18","open":24.95,"high":24.975,"low":24.785,"close":24.785,"adjusted_close":24.785,"volume":33499},{"date":"2017-07-17","open":25.165,"high":25.165,"low":25.075,"close":25.115,"adjusted_close":25.115,"volume":1873},{"date":"2017-07-14","open":25.1,"high":25.145,"low":25.035,"close":25.04,"adjusted_close":25.04,"volume":64837},{"date":"2017-07-13","open":25.04,"high":25.105,"low":25.04,"close":25.07,"adjusted_close":25.07,"volume":2873},{"date":"2017-07-12","open":24.83,"high":24.985,"low":24.83,"close":24.985,"adjusted_close":24.985,"volume":884},{"date":"2017-07-11","open":24.865,"high":24.865,"low":24.69,"close":24.69,"adjusted_close":24.69,"volume":549},{"date":"2017-07-10","open":24.855,"high":24.855,"low":24.765,"close":24.78,"adjusted_close":24.78,"volume":5949},{"date":"2017-07-07","open":24.655,"high":24.85,"low":24.655,"close":24.85,"adjusted_close":24.85,"volume":3797},{"date":"2017-07-06","open":24.895,"high":24.895,"low":24.8,"close":24.8,"adjusted_close":24.8,"volume":4395},{"date":"2017-07-05","open":25,"high":25.08,"low":24.95,"close":25.08,"adjusted_close":25.08,"volume":2803},{"date":"2017-07-04","open":25.185,"high":25.185,"low":24.905,"close":25.035,"adjusted_close":25.035,"volume":2088},{"date":"2017-07-03","open":24.925,"high":25.08,"low":24.925,"close":25.08,"adjusted_close":25.08,"volume":10243},{"date":"2017-06-30","open":24.94,"high":24.965,"low":24.8,"close":24.8,"adjusted_close":24.8,"volume":4114},{"date":"2017-06-29","open":25.055,"high":25.065,"low":24.84,"close":24.84,"adjusted_close":24.84,"volume":1485},{"date":"2017-06-28","open":24.94,"high":25.005,"low":24.94,"close":24.97,"adjusted_close":24.97,"volume":615},{"date":"2017-06-27","open":25.1,"high":25.1,"low":25.055,"close":25.055,"adjusted_close":25.055,"volume":612},{"date":"2017-06-26","open":25.04,"high":25.25,"low":25.04,"close":25.19,"adjusted_close":25.19,"volume":7876},{"date":"2017-06-23","open":25.16,"high":25.165,"low":25.13,"close":25.13,"adjusted_close":25.13,"volume":2080},{"date":"2017-06-22","open":25.06,"high":25.235,"low":25.05,"close":25.235,"adjusted_close":25.235,"volume":53738},{"date":"2017-06-21","open":24.995,"high":25.09,"low":24.995,"close":25.09,"adjusted_close":25.09,"volume":7113},{"date":"2017-06-20","open":24.99,"high":25.235,"low":24.99,"close":25.225,"adjusted_close":25.225,"volume":1495},{"date":"2017-06-19","open":24.8,"high":25.36,"low":24.8,"close":25.185,"adjusted_close":25.185,"volume":5380},{"date":"2017-06-16","open":25.19,"high":25.19,"low":24.93,"close":24.93,"adjusted_close":24.93,"volume":2010},{"date":"2017-06-15","open":25.625,"high":25.625,"low":25.06,"close":25.06,"adjusted_close":25.06,"volume":7318},{"date":"2017-06-14","open":25.32,"high":25.32,"low":25.03,"close":25.03,"adjusted_close":25.03,"volume":6991},{"date":"2017-06-13","open":25.285,"high":25.325,"low":25.235,"close":25.325,"adjusted_close":25.325,"volume":2028},{"date":"2017-06-12","open":25.2,"high":25.235,"low":25.055,"close":25.235,"adjusted_close":25.235,"volume":5709},{"date":"2017-06-09","open":25.17,"high":25.295,"low":25.12,"close":25.295,"adjusted_close":25.295,"volume":2278},{"date":"2017-06-08","open":25.065,"high":25.135,"low":24.995,"close":25.115,"adjusted_close":25.115,"volume":716},{"date":"2017-06-07","open":25.07,"high":25.14,"low":24.985,"close":25.09,"adjusted_close":25.09,"volume":2652},{"date":"2017-06-06","open":25.025,"high":25.08,"low":24.945,"close":24.945,"adjusted_close":24.945,"volume":3863},{"date":"2017-06-05","open":24.75,"high":25.18,"low":24.75,"close":25.105,"adjusted_close":25.105,"volume":4022},{"date":"2017-06-02","open":25.305,"high":25.305,"low":25.085,"close":25.085,"adjusted_close":25.085,"volume":4},{"date":"2017-06-01","open":24.77,"high":25,"low":24.77,"close":24.935,"adjusted_close":24.935,"volume":7185},{"date":"2017-05-31","open":24.9,"high":24.98,"low":24.83,"close":24.855,"adjusted_close":24.855,"volume":1406},{"date":"2017-05-30","open":24.965,"high":24.965,"low":24.965,"close":24.965,"adjusted_close":24.965,"volume":5138},{"date":"2017-05-29","open":25.04,"high":25.05,"low":24.935,"close":25.05,"adjusted_close":25.05,"volume":1376},{"date":"2017-05-26","open":25.005,"high":25.06,"low":24.865,"close":25.06,"adjusted_close":25.06,"volume":3165},{"date":"2017-05-25","open":25.005,"high":25.03,"low":25.005,"close":25.03,"adjusted_close":25.03,"volume":256},{"date":"2017-05-24","open":24.955,"high":25.03,"low":24.955,"close":24.99,"adjusted_close":24.99,"volume":356},{"date":"2017-05-23","open":24.89,"high":24.955,"low":24.84,"close":24.955,"adjusted_close":24.955,"volume":3863},{"date":"2017-05-22","open":25.135,"high":25.135,"low":24.85,"close":24.97,"adjusted_close":24.97,"volume":12543},{"date":"2017-05-19","open":24.91,"high":24.98,"low":24.815,"close":24.98,"adjusted_close":24.98,"volume":2008},{"date":"2017-05-18","open":24.82,"high":24.845,"low":24.805,"close":24.845,"adjusted_close":24.845,"volume":1922},{"date":"2017-05-17","open":25.16,"high":25.21,"low":25,"close":25,"adjusted_close":25,"volume":11459},{"date":"2017-05-16","open":25.39,"high":25.405,"low":25.295,"close":25.295,"adjusted_close":25.295,"volume":5304},{"date":"2017-05-15","open":25.42,"high":25.49,"low":25.39,"close":25.49,"adjusted_close":25.49,"volume":435},{"date":"2017-05-12","open":25.58,"high":25.58,"low":25.425,"close":25.52,"adjusted_close":25.52,"volume":2972},{"date":"2017-05-11","open":25.645,"high":25.65,"low":25.5,"close":25.625,"adjusted_close":25.625,"volume":4247},{"date":"2017-05-10","open":25.585,"high":25.705,"low":25.565,"close":25.705,"adjusted_close":25.705,"volume":802},{"date":"2017-05-09","open":25.545,"high":25.69,"low":25.54,"close":25.69,"adjusted_close":25.69,"volume":3339},{"date":"2017-05-08","open":25.585,"high":25.605,"low":25.52,"close":25.52,"adjusted_close":25.52,"volume":1256},{"date":"2017-05-05","open":25.28,"high":25.5,"low":25.28,"close":25.5,"adjusted_close":25.5,"volume":4557},{"date":"2017-05-04","open":25.51,"high":25.51,"low":25.39,"close":25.465,"adjusted_close":25.465,"volume":2516},{"date":"2017-05-03","open":25.53,"high":25.53,"low":25.295,"close":25.295,"adjusted_close":25.295,"volume":13441},{"date":"2017-05-02","open":25.49,"high":25.52,"low":25.42,"close":25.42,"adjusted_close":25.42,"volume":3445},{"date":"2017-04-28","open":25.495,"high":25.495,"low":25.4,"close":25.435,"adjusted_close":25.435,"volume":2728},{"date":"2017-04-27","open":25.47,"high":25.575,"low":25.445,"close":25.525,"adjusted_close":25.525,"volume":2610},{"date":"2017-04-26","open":25.48,"high":25.635,"low":25.48,"close":25.635,"adjusted_close":25.635,"volume":4576},{"date":"2017-04-25","open":25.465,"high":25.48,"low":25.37,"close":25.37,"adjusted_close":25.37,"volume":580},{"date":"2017-04-24","open":25.31,"high":25.415,"low":25.31,"close":25.39,"adjusted_close":25.39,"volume":632},{"date":"2017-04-21","open":25.295,"high":25.34,"low":25.295,"close":25.335,"adjusted_close":25.335,"volume":5477},{"date":"2017-04-20","open":25.145,"high":25.145,"low":25.05,"close":25.085,"adjusted_close":25.085,"volume":2475},{"date":"2017-04-19","open":25.11,"high":25.21,"low":25.09,"close":25.21,"adjusted_close":25.21,"volume":4274},{"date":"2017-04-18","open":25.735,"high":25.735,"low":25.035,"close":25.035,"adjusted_close":25.035,"volume":10367},{"date":"2017-04-13","open":25.395,"high":25.545,"low":25.265,"close":25.375,"adjusted_close":25.375,"volume":3852},{"date":"2017-04-12","open":25.69,"high":25.69,"low":25.475,"close":25.52,"adjusted_close":25.52,"volume":3868},{"date":"2017-04-11","open":25.59,"high":26.05,"low":25.555,"close":26.05,"adjusted_close":26.05,"volume":10839},{"date":"2017-04-10","open":25.775,"high":25.775,"low":25.6,"close":25.665,"adjusted_close":25.665,"volume":4290},{"date":"2017-04-07","open":25.205,"high":25.655,"low":25.205,"close":25.655,"adjusted_close":25.655,"volume":8405},{"date":"2017-04-06","open":25.405,"high":25.585,"low":25.365,"close":25.585,"adjusted_close":25.585,"volume":3403},{"date":"2017-04-05","open":25.59,"high":25.675,"low":25.54,"close":25.675,"adjusted_close":25.675,"volume":10598},{"date":"2017-04-04","open":25.31,"high":25.62,"low":25.31,"close":25.62,"adjusted_close":25.62,"volume":16134},{"date":"2017-04-03","open":25.4,"high":25.755,"low":25.4,"close":25.62,"adjusted_close":25.62,"volume":7034},{"date":"2017-03-31","open":25.36,"high":25.76,"low":25.36,"close":25.76,"adjusted_close":25.76,"volume":15474},{"date":"2017-03-30","open":25.63,"high":25.78,"low":25.575,"close":25.78,"adjusted_close":25.78,"volume":11920},{"date":"2017-03-29","open":25.505,"high":25.64,"low":25.475,"close":25.64,"adjusted_close":25.64,"volume":2902},{"date":"2017-03-28","open":25.285,"high":25.4,"low":25.23,"close":25.4,"adjusted_close":25.4,"volume":1757},{"date":"2017-03-27","open":25.3,"high":25.3,"low":24.96,"close":25.08,"adjusted_close":25.08,"volume":1812},{"date":"2017-03-24","open":25.335,"high":25.445,"low":25.335,"close":25.39,"adjusted_close":25.39,"volume":2007},{"date":"2017-03-23","open":25.33,"high":25.455,"low":25.265,"close":25.455,"adjusted_close":25.455,"volume":2965},{"date":"2017-03-22","open":25.175,"high":25.26,"low":25.105,"close":25.26,"adjusted_close":25.26,"volume":5917},{"date":"2017-03-21","open":25.75,"high":25.75,"low":25.305,"close":25.37,"adjusted_close":25.37,"volume":4437},{"date":"2017-03-20","open":25.765,"high":25.885,"low":25.6,"close":25.65,"adjusted_close":25.65,"volume":4128},{"date":"2017-03-17","open":25.705,"high":25.8,"low":25.675,"close":25.765,"adjusted_close":25.765,"volume":26606},{"date":"2017-03-16","open":25.885,"high":25.905,"low":25.72,"close":25.81,"adjusted_close":25.81,"volume":21356},{"date":"2017-03-15","open":25.805,"high":25.805,"low":25.73,"close":25.73,"adjusted_close":25.73,"volume":3975},{"date":"2017-03-14","open":25.79,"high":25.79,"low":25.575,"close":25.69,"adjusted_close":25.69,"volume":5130},{"date":"2017-03-13","open":25.94,"high":25.965,"low":25.725,"close":25.795,"adjusted_close":25.795,"volume":8575},{"date":"2017-03-10","open":25.515,"high":25.835,"low":25.515,"close":25.745,"adjusted_close":25.745,"volume":2831},{"date":"2017-03-09","open":25.95,"high":25.95,"low":25.67,"close":25.71,"adjusted_close":25.71,"volume":18480},{"date":"2017-03-08","open":25.89,"high":25.93,"low":25.87,"close":25.93,"adjusted_close":25.93,"volume":4988},{"date":"2017-03-07","open":25.9,"high":25.965,"low":25.81,"close":25.81,"adjusted_close":25.81,"volume":12977},{"date":"2017-03-06","open":25.925,"high":26,"low":25.88,"close":25.895,"adjusted_close":25.895,"volume":4893},{"date":"2017-03-03","open":26.135,"high":26.135,"low":25.995,"close":26.09,"adjusted_close":26.09,"volume":2228},{"date":"2017-03-02","open":26.08,"high":26.28,"low":26.08,"close":26.16,"adjusted_close":26.16,"volume":5300},{"date":"2017-03-01","open":26,"high":26.235,"low":26,"close":26.235,"adjusted_close":26.235,"volume":7426},{"date":"2017-02-28","open":25.73,"high":25.78,"low":25.72,"close":25.77,"adjusted_close":25.77,"volume":3264},{"date":"2017-02-27","open":25.735,"high":25.91,"low":25.67,"close":25.725,"adjusted_close":25.725,"volume":7608},{"date":"2017-02-24","open":25.885,"high":26.34,"low":25.6,"close":26.34,"adjusted_close":26.34,"volume":7438},{"date":"2017-02-23","open":26.035,"high":26.06,"low":25.955,"close":26.005,"adjusted_close":26.005,"volume":5327},{"date":"2017-02-22","open":26.06,"high":26.175,"low":26.01,"close":26.065,"adjusted_close":26.065,"volume":44113},{"date":"2017-02-21","open":25.915,"high":26.05,"low":25.87,"close":26.035,"adjusted_close":26.035,"volume":24537},{"date":"2017-02-20","open":25.855,"high":25.855,"low":25.67,"close":25.8,"adjusted_close":25.8,"volume":2329},{"date":"2017-02-17","open":25.665,"high":25.665,"low":25.505,"close":25.665,"adjusted_close":25.665,"volume":2476},{"date":"2017-02-16","open":25.845,"high":25.845,"low":25.68,"close":25.68,"adjusted_close":25.68,"volume":4508},{"date":"2017-02-15","open":25.805,"high":25.85,"low":25.74,"close":25.84,"adjusted_close":25.84,"volume":19361},{"date":"2017-02-14","open":25.49,"high":25.67,"low":25.49,"close":25.635,"adjusted_close":25.635,"volume":1095},{"date":"2017-02-13","open":25.41,"high":25.63,"low":25.41,"close":25.63,"adjusted_close":25.63,"volume":3662},{"date":"2017-02-10","open":25.35,"high":25.88,"low":25.33,"close":25.88,"adjusted_close":25.88,"volume":2706},{"date":"2017-02-09","open":25.045,"high":25.17,"low":25.015,"close":25.17,"adjusted_close":25.17,"volume":6601},{"date":"2017-02-08","open":25.22,"high":25.22,"low":25,"close":25.08,"adjusted_close":25.08,"volume":4609},{"date":"2017-02-07","open":25.165,"high":25.205,"low":25.155,"close":25.155,"adjusted_close":25.155,"volume":4304},{"date":"2017-02-06","open":25.36,"high":25.36,"low":25.065,"close":25.085,"adjusted_close":25.085,"volume":5163},{"date":"2017-02-03","open":24.93,"high":25.12,"low":24.93,"close":25.12,"adjusted_close":25.12,"volume":48072},{"date":"2017-02-02","open":24.9,"high":24.935,"low":24.87,"close":24.935,"adjusted_close":24.935,"volume":3352},{"date":"2017-02-01","open":25.02,"high":25.16,"low":25,"close":25.16,"adjusted_close":25.16,"volume":54719},{"date":"2017-01-31","open":25.04,"high":25.04,"low":24.745,"close":24.745,"adjusted_close":24.745,"volume":5921},{"date":"2017-01-30","open":25.135,"high":25.245,"low":25.04,"close":25.04,"adjusted_close":25.04,"volume":10960},{"date":"2017-01-27","open":25.39,"high":25.39,"low":25.275,"close":25.31,"adjusted_close":25.31,"volume":16727},{"date":"2017-01-26","open":25.72,"high":25.72,"low":25.45,"close":25.49,"adjusted_close":25.49,"volume":9177},{"date":"2017-01-25","open":25.18,"high":25.35,"low":25.13,"close":25.31,"adjusted_close":25.31,"volume":6666},{"date":"2017-01-24","open":24.95,"high":24.995,"low":24.86,"close":24.995,"adjusted_close":24.995,"volume":9523},{"date":"2017-01-23","open":24.9,"high":24.965,"low":24.84,"close":24.885,"adjusted_close":24.885,"volume":6200},{"date":"2017-01-20","open":25.305,"high":25.305,"low":25.065,"close":25.145,"adjusted_close":25.145,"volume":5057},{"date":"2017-01-19","open":25.08,"high":25.195,"low":25.08,"close":25.135,"adjusted_close":25.135,"volume":6346},{"date":"2017-01-18","open":25.01,"high":25.075,"low":25,"close":25.065,"adjusted_close":25.065,"volume":8478},{"date":"2017-01-17","open":25.535,"high":25.535,"low":24.89,"close":24.89,"adjusted_close":24.89,"volume":5733},{"date":"2017-01-16","open":25.285,"high":25.285,"low":25.195,"close":25.22,"adjusted_close":25.22,"volume":7946},{"date":"2017-01-13","open":25.215,"high":25.35,"low":25.21,"close":25.35,"adjusted_close":25.35,"volume":6303},{"date":"2017-01-12","open":25.205,"high":25.245,"low":25,"close":25.065,"adjusted_close":25.065,"volume":6894},{"date":"2017-01-11","open":25.34,"high":25.61,"low":25.34,"close":25.51,"adjusted_close":25.51,"volume":13670},{"date":"2017-01-10","open":25.15,"high":25.345,"low":25.15,"close":25.345,"adjusted_close":25.345,"volume":6890},{"date":"2017-01-09","open":25.65,"high":25.65,"low":25.29,"close":25.3,"adjusted_close":25.3,"volume":6647},{"date":"2017-01-06","open":25.265,"high":25.34,"low":25.265,"close":25.34,"adjusted_close":25.34,"volume":11},{"date":"2017-01-05","open":25.55,"high":25.61,"low":25.26,"close":25.35,"adjusted_close":25.35,"volume":9699},{"date":"2017-01-04","open":25.555,"high":25.6,"low":25.51,"close":25.525,"adjusted_close":25.525,"volume":645},{"date":"2017-01-03","open":25.11,"high":25.45,"low":25.035,"close":25.335,"adjusted_close":25.335,"volume":12026},{"date":"2017-01-02","open":24.9,"high":25.16,"low":24.9,"close":25.11,"adjusted_close":25.11,"volume":12794},{"date":"2016-12-30","open":25.04,"high":25.04,"low":24.83,"close":24.9,"adjusted_close":24.9,"volume":16206},{"date":"2016-12-29","open":25.105,"high":25.115,"low":24.945,"close":24.945,"adjusted_close":24.945,"volume":3439},{"date":"2016-12-28","open":25.5,"high":25.5,"low":25.32,"close":25.34,"adjusted_close":25.34,"volume":9464},{"date":"2016-12-27","open":25.245,"high":25.315,"low":25.15,"close":25.235,"adjusted_close":25.235,"volume":4866},{"date":"2016-12-23","open":25.37,"high":25.53,"low":25.185,"close":25.29,"adjusted_close":25.29,"volume":14695},{"date":"2016-12-22","open":25.355,"high":25.365,"low":25.14,"close":25.285,"adjusted_close":25.285,"volume":8985},{"date":"2016-12-21","open":25.285,"high":25.465,"low":25.26,"close":25.375,"adjusted_close":25.375,"volume":27057},{"date":"2016-12-20","open":25.35,"high":25.54,"low":25.35,"close":25.54,"adjusted_close":25.54,"volume":8102},{"date":"2016-12-19","open":25.345,"high":25.38,"low":25.305,"close":25.355,"adjusted_close":25.355,"volume":9134},{"date":"2016-12-16","open":25.3,"high":25.37,"low":25.3,"close":25.355,"adjusted_close":25.355,"volume":8576},{"date":"2016-12-15","open":25.19,"high":25.5,"low":25.16,"close":25.5,"adjusted_close":25.5,"volume":7611},{"date":"2016-12-14","open":25.175,"high":25.175,"low":25.045,"close":25.05,"adjusted_close":25.05,"volume":11309},{"date":"2016-12-13","open":25.055,"high":25.14,"low":25.055,"close":25.13,"adjusted_close":25.13,"volume":19898},{"date":"2016-12-12","open":25.295,"high":25.295,"low":25.065,"close":25.095,"adjusted_close":25.095,"volume":10119},{"date":"2016-12-09","open":24.985,"high":25.31,"low":24.985,"close":25.185,"adjusted_close":25.185,"volume":9796},{"date":"2016-12-08","open":25.03,"high":25.03,"low":25.025,"close":25.025,"adjusted_close":25.025,"volume":180},{"date":"2016-12-07","open":24.4,"high":24.515,"low":24.305,"close":24.515,"adjusted_close":24.515,"volume":9374},{"date":"2016-12-06","open":24.085,"high":24.275,"low":24.085,"close":24.275,"adjusted_close":24.275,"volume":2461},{"date":"2016-12-05","open":24.18,"high":24.18,"low":23.925,"close":24.13,"adjusted_close":24.13,"volume":4079},{"date":"2016-12-02","open":24.01,"high":24.12,"low":23.915,"close":24.095,"adjusted_close":24.095,"volume":3726},{"date":"2016-12-01","open":24.16,"high":24.61,"low":24.09,"close":24.61,"adjusted_close":24.61,"volume":14425},{"date":"2016-11-30","open":24.075,"high":24.61,"low":24.06,"close":24.61,"adjusted_close":24.61,"volume":3924},{"date":"2016-11-29","open":24.11,"high":24.16,"low":24.025,"close":24.16,"adjusted_close":24.16,"volume":8444},{"date":"2016-11-28","open":24.025,"high":24.145,"low":23.99,"close":24.145,"adjusted_close":24.145,"volume":11764},{"date":"2016-11-25","open":24.105,"high":24.185,"low":24.095,"close":24.185,"adjusted_close":24.185,"volume":5208},{"date":"2016-11-24","open":24.195,"high":24.225,"low":24.195,"close":24.225,"adjusted_close":24.225,"volume":9182},{"date":"2016-11-23","open":24,"high":24.11,"low":23.99,"close":24.11,"adjusted_close":24.11,"volume":1730},{"date":"2016-11-22","open":24.11,"high":24.545,"low":24.085,"close":24.545,"adjusted_close":24.545,"volume":10626},{"date":"2016-11-21","open":23.94,"high":24.005,"low":23.94,"close":24.005,"adjusted_close":24.005,"volume":2146},{"date":"2016-11-18","open":23.88,"high":24.4,"low":23.835,"close":24.4,"adjusted_close":24.4,"volume":5016},{"date":"2016-11-17","open":23.78,"high":24.395,"low":23.78,"close":24.395,"adjusted_close":24.395,"volume":10590},{"date":"2016-11-16","open":23.9,"high":23.9,"low":23.9,"close":23.9,"adjusted_close":23.9,"volume":4313},{"date":"2016-11-14","open":23.6,"high":23.675,"low":23.49,"close":23.675,"adjusted_close":23.675,"volume":243},{"date":"2016-11-11","open":23.29,"high":23.33,"low":23.245,"close":23.245,"adjusted_close":23.245,"volume":740},{"date":"2016-11-10","open":23.21,"high":23.27,"low":23.21,"close":23.27,"adjusted_close":23.27,"volume":402},{"date":"2016-11-09","open":22.15,"high":22.94,"low":22.15,"close":22.94,"adjusted_close":22.94,"volume":952},{"date":"2016-11-04","open":22.175,"high":22.2,"low":22.175,"close":22.2,"adjusted_close":22.2,"volume":585},{"date":"2016-11-03","open":22.39,"high":22.45,"low":22.375,"close":22.375,"adjusted_close":22.375,"volume":2139},{"date":"2016-11-02","open":22.375,"high":22.375,"low":22.345,"close":22.345,"adjusted_close":22.345,"volume":4},{"date":"2016-10-31","open":22.9,"high":22.9,"low":22.835,"close":22.835,"adjusted_close":22.835,"volume":10},{"date":"2016-10-28","open":22.835,"high":22.945,"low":22.835,"close":22.92,"adjusted_close":22.92,"volume":377},{"date":"2016-10-27","open":22.87,"high":22.935,"low":22.87,"close":22.935,"adjusted_close":22.935,"volume":150},{"date":"2016-10-26","open":22.82,"high":22.93,"low":22.82,"close":22.93,"adjusted_close":22.93,"volume":618},{"date":"2016-10-24","open":23.025,"high":23.04,"low":23.025,"close":23.04,"adjusted_close":23.04,"volume":2390},{"date":"2016-10-21","open":22.825,"high":22.89,"low":22.73,"close":22.89,"adjusted_close":22.89,"volume":9736},{"date":"2016-10-18","open":22.52,"high":22.625,"low":22.52,"close":22.585,"adjusted_close":22.585,"volume":199},{"date":"2016-10-17","open":22.35,"high":22.41,"low":22.345,"close":22.345,"adjusted_close":22.345,"volume":493},{"date":"2016-10-14","open":22.555,"high":22.555,"low":22.48,"close":22.48,"adjusted_close":22.48,"volume":405},{"date":"2016-10-13","open":22.255,"high":22.255,"low":22.105,"close":22.185,"adjusted_close":22.185,"volume":1530},{"date":"2016-10-11","open":22.825,"high":22.825,"low":22.375,"close":22.43,"adjusted_close":22.43,"volume":161},{"date":"2016-10-07","open":22.505,"high":22.505,"low":22.35,"close":22.35,"adjusted_close":22.35,"volume":830},{"date":"2016-10-06","open":22.505,"high":22.505,"low":22.42,"close":22.42,"adjusted_close":22.42,"volume":763},{"date":"2016-10-05","open":22.33,"high":22.45,"low":22.33,"close":22.45,"adjusted_close":22.45,"volume":356},{"date":"2016-10-04","open":22.4,"high":22.44,"low":22.4,"close":22.44,"adjusted_close":22.44,"volume":25},{"date":"2016-10-03","open":22.215,"high":22.295,"low":22.17,"close":22.215,"adjusted_close":22.215,"volume":196},{"date":"2016-09-27","open":22.13,"high":22.215,"low":22.13,"close":22.15,"adjusted_close":22.15,"volume":10286},{"date":"2016-09-26","open":22.27,"high":22.27,"low":22.04,"close":22.04,"adjusted_close":22.04,"volume":10272},{"date":"2016-09-22","open":22.645,"high":22.645,"low":22.535,"close":22.535,"adjusted_close":22.535,"volume":659},{"date":"2016-09-21","open":22.31,"high":22.35,"low":22.31,"close":22.35,"adjusted_close":22.35,"volume":9},{"date":"2016-09-19","open":22.175,"high":22.2,"low":22.07,"close":22.07,"adjusted_close":22.07,"volume":4497},{"date":"2016-09-16","open":21.925,"high":21.925,"low":21.915,"close":21.915,"adjusted_close":21.915,"volume":42},{"date":"2016-09-15","open":21.75,"high":21.955,"low":21.75,"close":21.955,"adjusted_close":21.955,"volume":50},{"date":"2016-09-14","open":21.865,"high":21.865,"low":21.81,"close":21.83,"adjusted_close":21.83,"volume":83},{"date":"2016-09-13","open":22.16,"high":22.16,"low":21.89,"close":21.89,"adjusted_close":21.89,"volume":2492},{"date":"2016-09-12","open":22,"high":22.12,"low":21.9,"close":22.12,"adjusted_close":22.12,"volume":403},{"date":"2016-09-09","open":22.48,"high":22.5,"low":22.32,"close":22.345,"adjusted_close":22.345,"volume":495},{"date":"2016-09-08","open":22.5,"high":22.5,"low":22.385,"close":22.485,"adjusted_close":22.485,"volume":8031},{"date":"2016-09-07","open":22.585,"high":22.585,"low":22.54,"close":22.54,"adjusted_close":22.54,"volume":200},{"date":"2016-09-06","open":22.625,"high":22.625,"low":22.425,"close":22.425,"adjusted_close":22.425,"volume":188},{"date":"2016-09-05","open":22.585,"high":22.585,"low":22.51,"close":22.56,"adjusted_close":22.56,"volume":106},{"date":"2016-09-02","open":22.355,"high":22.6,"low":22.355,"close":22.565,"adjusted_close":22.565,"volume":9165},{"date":"2016-09-01","open":22.235,"high":22.235,"low":22.215,"close":22.215,"adjusted_close":22.215,"volume":60},{"date":"2016-08-31","open":22.3,"high":22.3,"low":22.235,"close":22.235,"adjusted_close":22.235,"volume":35},{"date":"2016-08-30","open":22.3,"high":22.3,"low":22.3,"close":22.3,"adjusted_close":22.3,"volume":10267},{"date":"2016-08-25","open":21.95,"high":22.005,"low":21.95,"close":22.005,"adjusted_close":22.005,"volume":410},{"date":"2016-08-18","open":21.925,"high":21.935,"low":21.925,"close":21.935,"adjusted_close":21.935,"volume":1050},{"date":"2016-08-16","open":21.92,"high":21.98,"low":21.67,"close":21.98,"adjusted_close":21.98,"volume":1980},{"date":"2016-08-10","open":22.055,"high":22.155,"low":22.055,"close":22.07,"adjusted_close":22.07,"volume":109},{"date":"2016-08-09","open":22.1,"high":22.24,"low":22.1,"close":22.24,"adjusted_close":22.24,"volume":2004},{"date":"2016-08-08","open":22.15,"high":22.17,"low":22.1,"close":22.115,"adjusted_close":22.115,"volume":444},{"date":"2016-08-05","open":21.905,"high":22,"low":21.905,"close":22,"adjusted_close":22,"volume":9},{"date":"2016-08-03","open":21.345,"high":21.395,"low":21.345,"close":21.395,"adjusted_close":21.395,"volume":345},{"date":"2016-08-02","open":21.4,"high":21.4,"low":21.29,"close":21.29,"adjusted_close":21.29,"volume":85},{"date":"2016-08-01","open":21.94,"high":21.94,"low":21.735,"close":21.735,"adjusted_close":21.735,"volume":195},{"date":"2016-07-27","open":21.93,"high":22.08,"low":21.93,"close":21.995,"adjusted_close":21.995,"volume":516},{"date":"2016-07-26","open":21.95,"high":21.985,"low":21.95,"close":21.96,"adjusted_close":21.96,"volume":250},{"date":"2016-07-25","open":22.085,"high":22.085,"low":21.98,"close":21.98,"adjusted_close":21.98,"volume":80},{"date":"2016-07-22","open":21.92,"high":22.01,"low":21.92,"close":22.01,"adjusted_close":22.01,"volume":10},{"date":"2016-07-21","open":21.95,"high":21.985,"low":21.95,"close":21.985,"adjusted_close":21.985,"volume":304},{"date":"2016-07-19","open":21.83,"high":21.83,"low":21.83,"close":21.83,"adjusted_close":21.83,"volume":93},{"date":"2016-07-18","open":21.585,"high":21.855,"low":21.585,"close":21.855,"adjusted_close":21.855,"volume":194},{"date":"2016-07-14","open":21.76,"high":21.775,"low":21.76,"close":21.775,"adjusted_close":21.775,"volume":925},{"date":"2016-07-13","open":21.67,"high":21.67,"low":21.58,"close":21.58,"adjusted_close":21.58,"volume":40},{"date":"2016-07-12","open":21.5,"high":21.69,"low":21.49,"close":21.69,"adjusted_close":21.69,"volume":2558},{"date":"2016-07-11","open":21.275,"high":21.38,"low":21.275,"close":21.38,"adjusted_close":21.38,"volume":200},{"date":"2016-07-06","open":20.705,"high":20.705,"low":20.505,"close":20.505,"adjusted_close":20.505,"volume":250},{"date":"2016-06-28","open":20.165,"high":20.165,"low":20.155,"close":20.155,"adjusted_close":20.155,"volume":57},{"date":"2016-06-24","open":20.905,"high":20.905,"low":20.64,"close":20.64,"adjusted_close":20.64,"volume":70},{"date":"2016-06-22","open":21.14,"high":21.195,"low":21.14,"close":21.195,"adjusted_close":21.195,"volume":8},{"date":"2016-06-21","open":21.13,"high":21.135,"low":21.13,"close":21.135,"adjusted_close":21.135,"volume":30},{"date":"2016-06-16","open":20.53,"high":20.53,"low":20.5,"close":20.5,"adjusted_close":20.5,"volume":200},{"date":"2016-06-14","open":20.89,"high":20.89,"low":20.43,"close":20.43,"adjusted_close":20.43,"volume":570},{"date":"2016-06-10","open":21,"high":21,"low":20.96,"close":20.96,"adjusted_close":20.96,"volume":50},{"date":"2016-06-09","open":21.4,"high":21.4,"low":21.2,"close":21.225,"adjusted_close":21.225,"volume":902},{"date":"2016-06-08","open":21.455,"high":21.455,"low":21.325,"close":21.325,"adjusted_close":21.325,"volume":2586},{"date":"2016-06-07","open":21.4,"high":21.51,"low":21.4,"close":21.43,"adjusted_close":21.43,"volume":57},{"date":"2016-06-03","open":21.3,"high":21.3,"low":21.04,"close":21.04,"adjusted_close":21.04,"volume":550},{"date":"2016-06-02","open":21.465,"high":21.465,"low":21.425,"close":21.425,"adjusted_close":21.425,"volume":10},{"date":"2016-06-01","open":21.45,"high":21.45,"low":21.4,"close":21.4,"adjusted_close":21.4,"volume":5},{"date":"2016-05-31","open":21.85,"high":21.85,"low":21.58,"close":21.58,"adjusted_close":21.58,"volume":100},{"date":"2016-05-30","open":22.015,"high":22.015,"low":21.585,"close":21.585,"adjusted_close":21.585,"volume":20},{"date":"2016-05-25","open":21.375,"high":21.405,"low":21.375,"close":21.405,"adjusted_close":21.405,"volume":120},{"date":"2016-05-23","open":20.965,"high":20.965,"low":20.855,"close":20.855,"adjusted_close":20.855,"volume":54},{"date":"2016-05-19","open":20.665,"high":20.665,"low":20.595,"close":20.595,"adjusted_close":20.595,"volume":21},{"date":"2016-05-18","open":20.42,"high":20.72,"low":20.42,"close":20.72,"adjusted_close":20.72,"volume":2000},{"date":"2016-05-16","open":20.6,"high":20.6,"low":20.415,"close":20.55,"adjusted_close":20.55,"volume":550},{"date":"2016-05-13","open":20.57,"high":20.6,"low":20.57,"close":20.6,"adjusted_close":20.6,"volume":491},{"date":"2016-05-12","open":20.46,"high":20.485,"low":20.46,"close":20.485,"adjusted_close":20.485,"volume":1222},{"date":"2016-05-11","open":20.5,"high":20.53,"low":20.5,"close":20.53,"adjusted_close":20.53,"volume":2000},{"date":"2016-05-05","open":20.46,"high":20.46,"low":20.445,"close":20.445,"adjusted_close":20.445,"volume":108},{"date":"2016-05-03","open":20.815,"high":20.815,"low":20.47,"close":20.47,"adjusted_close":20.47,"volume":10},{"date":"2016-05-02","open":20.915,"high":20.915,"low":20.765,"close":20.765,"adjusted_close":20.765,"volume":2305},{"date":"2016-04-29","open":21.15,"high":21.36,"low":20.8,"close":20.8,"adjusted_close":20.8,"volume":935},{"date":"2016-04-28","open":21.2,"high":21.49,"low":21.2,"close":21.49,"adjusted_close":21.49,"volume":117},{"date":"2016-04-27","open":21.925,"high":21.925,"low":21.925,"close":21.925,"adjusted_close":21.925,"volume":273},{"date":"2016-04-26","open":21.5,"high":21.505,"low":21.5,"close":21.505,"adjusted_close":21.505,"volume":85},{"date":"2016-04-25","open":21.55,"high":21.55,"low":21.535,"close":21.535,"adjusted_close":21.535,"volume":65},{"date":"2016-04-21","open":21.75,"high":21.825,"low":21.655,"close":21.655,"adjusted_close":21.655,"volume":991},{"date":"2016-04-20","open":21.335,"high":21.57,"low":21.335,"close":21.57,"adjusted_close":21.57,"volume":235},{"date":"2016-04-19","open":21.2,"high":21.32,"low":21.2,"close":21.32,"adjusted_close":21.32,"volume":1250},{"date":"2016-04-14","open":21.06,"high":21.16,"low":21.06,"close":21.16,"adjusted_close":21.16,"volume":1150},{"date":"2016-04-13","open":21.14,"high":21.14,"low":21.14,"close":21.14,"adjusted_close":21.14,"volume":281},{"date":"2016-04-08","open":20.19,"high":20.19,"low":20.13,"close":20.13,"adjusted_close":20.13,"volume":3},{"date":"2016-04-07","open":20.07,"high":20.07,"low":19.875,"close":19.875,"adjusted_close":19.875,"volume":7},{"date":"2016-04-05","open":20,"high":20,"low":19.915,"close":19.915,"adjusted_close":19.915,"volume":35},{"date":"2016-04-04","open":20.63,"high":20.63,"low":20.24,"close":20.245,"adjusted_close":20.245,"volume":1102},{"date":"2016-04-01","open":20.15,"high":20.305,"low":20.15,"close":20.255,"adjusted_close":20.255,"volume":110},{"date":"2016-03-30","open":20.82,"high":20.825,"low":20.74,"close":20.74,"adjusted_close":20.74,"volume":44},{"date":"2016-03-29","open":20.74,"high":20.99,"low":20.61,"close":20.61,"adjusted_close":20.61,"volume":595},{"date":"2016-03-24","open":20.735,"high":20.735,"low":20.52,"close":20.52,"adjusted_close":20.52,"volume":120},{"date":"2016-03-22","open":20.92,"high":20.98,"low":20.92,"close":20.98,"adjusted_close":20.98,"volume":28},{"date":"2016-03-21","open":20.88,"high":20.9,"low":20.85,"close":20.85,"adjusted_close":20.85,"volume":410},{"date":"2016-03-18","open":20.755,"high":20.88,"low":20.755,"close":20.88,"adjusted_close":20.88,"volume":119},{"date":"2016-03-17","open":20.82,"high":20.82,"low":20.675,"close":20.675,"adjusted_close":20.675,"volume":85},{"date":"2016-03-15","open":20.975,"high":20.975,"low":20.8,"close":20.8,"adjusted_close":20.8,"volume":38},{"date":"2016-03-11","open":20.85,"high":20.955,"low":20.85,"close":20.955,"adjusted_close":20.955,"volume":72},{"date":"2016-03-10","open":21.005,"high":21.005,"low":20.415,"close":20.415,"adjusted_close":20.415,"volume":1033},{"date":"2016-03-09","open":20.895,"high":20.895,"low":20.825,"close":20.825,"adjusted_close":20.825,"volume":3016},{"date":"2016-03-08","open":20.86,"high":20.86,"low":20.69,"close":20.69,"adjusted_close":20.69,"volume":96},{"date":"2016-03-04","open":21.025,"high":21.065,"low":20.95,"close":21.065,"adjusted_close":21.065,"volume":9613},{"date":"2016-03-03","open":20.91,"high":20.91,"low":20.82,"close":20.82,"adjusted_close":20.82,"volume":292},{"date":"2016-03-02","open":20.75,"high":20.855,"low":20.75,"close":20.855,"adjusted_close":20.855,"volume":1150},{"date":"2016-03-01","open":20.475,"high":20.615,"low":20.47,"close":20.615,"adjusted_close":20.615,"volume":69},{"date":"2016-02-29","open":20.015,"high":20.285,"low":20.015,"close":20.285,"adjusted_close":20.285,"volume":4},{"date":"2016-02-25","open":19.825,"high":19.825,"low":19.825,"close":19.825,"adjusted_close":19.825,"volume":100},{"date":"2016-02-24","open":19.87,"high":19.87,"low":19.395,"close":19.395,"adjusted_close":19.395,"volume":1500},{"date":"2016-02-19","open":20,"high":20,"low":19.55,"close":19.55,"adjusted_close":19.55,"volume":78},{"date":"2016-02-18","open":19.825,"high":19.825,"low":19.73,"close":19.73,"adjusted_close":19.73,"volume":2065},{"date":"2016-02-16","open":19.44,"high":19.44,"low":19.22,"close":19.22,"adjusted_close":19.22,"volume":30},{"date":"2016-02-03","open":19.7,"high":19.7,"low":19.42,"close":19.42,"adjusted_close":19.42,"volume":240},{"date":"2016-02-02","open":20.5,"high":20.5,"low":19.98,"close":20.005,"adjusted_close":20.005,"volume":38747},{"date":"2016-02-01","open":20.45,"high":20.45,"low":20.395,"close":20.43,"adjusted_close":20.43,"volume":1651},{"date":"2016-01-29","open":20.355,"high":20.435,"low":20.355,"close":20.435,"adjusted_close":20.435,"volume":49},{"date":"2016-01-28","open":20.145,"high":20.2,"low":19.98,"close":19.98,"adjusted_close":19.98,"volume":1288},{"date":"2016-01-27","open":20.195,"high":20.29,"low":20.195,"close":20.29,"adjusted_close":20.29,"volume":3142},{"date":"2016-01-25","open":20.68,"high":20.68,"low":20.08,"close":20.08,"adjusted_close":20.08,"volume":2672},{"date":"2016-01-22","open":20.235,"high":20.435,"low":20.235,"close":20.305,"adjusted_close":20.305,"volume":1006},{"date":"2016-01-20","open":19.365,"high":19.365,"low":19.32,"close":19.32,"adjusted_close":19.32,"volume":500},{"date":"2016-01-19","open":20.36,"high":20.5,"low":20.14,"close":20.14,"adjusted_close":20.14,"volume":2357},{"date":"2016-01-18","open":20.005,"high":20.055,"low":20,"close":20,"adjusted_close":20,"volume":909},{"date":"2016-01-15","open":20.25,"high":20.25,"low":19.95,"close":19.95,"adjusted_close":19.95,"volume":4116},{"date":"2016-01-13","open":21.195,"high":21.195,"low":20.905,"close":20.905,"adjusted_close":20.905,"volume":28},{"date":"2016-01-12","open":20.7,"high":20.845,"low":20.7,"close":20.845,"adjusted_close":20.845,"volume":90},{"date":"2016-01-11","open":20.89,"high":20.89,"low":20.73,"close":20.73,"adjusted_close":20.73,"volume":135},{"date":"2016-01-08","open":20.88,"high":20.88,"low":20.825,"close":20.825,"adjusted_close":20.825,"volume":250},{"date":"2016-01-07","open":21.36,"high":21.36,"low":21.285,"close":21.285,"adjusted_close":21.285,"volume":50},{"date":"2016-01-05","open":22.105,"high":22.17,"low":22.105,"close":22.17,"adjusted_close":22.17,"volume":100},{"date":"2016-01-04","open":21.85,"high":21.87,"low":21.85,"close":21.855,"adjusted_close":21.855,"volume":238},{"date":"2015-12-30","open":22.47,"high":22.525,"low":22.43,"close":22.43,"adjusted_close":22.43,"volume":37},{"date":"2015-12-28","open":22.48,"high":22.48,"low":22.16,"close":22.16,"adjusted_close":22.16,"volume":26},{"date":"2015-12-14","open":21.69,"high":21.69,"low":21.305,"close":21.305,"adjusted_close":21.305,"volume":114},{"date":"2015-12-11","open":21.72,"high":21.72,"low":21.675,"close":21.675,"adjusted_close":21.675,"volume":100},{"date":"2015-12-09","open":22.29,"high":22.29,"low":22.13,"close":22.13,"adjusted_close":22.13,"volume":297},{"date":"2015-12-08","open":22.31,"high":22.31,"low":22.265,"close":22.265,"adjusted_close":22.265,"volume":100},{"date":"2015-12-01","open":23.525,"high":23.525,"low":23.43,"close":23.43,"adjusted_close":23.43,"volume":200},{"date":"2015-11-11","open":23.35,"high":23.35,"low":23.185,"close":23.185,"adjusted_close":23.185,"volume":200},{"date":"2015-11-05","open":23.175,"high":23.175,"low":23.035,"close":23.035,"adjusted_close":23.035,"volume":1},{"date":"2015-11-04","open":23.23,"high":23.23,"low":23.14,"close":23.14,"adjusted_close":23.14,"volume":200},{"date":"2015-11-03","open":22.78,"high":22.975,"low":22.78,"close":22.975,"adjusted_close":22.975,"volume":150},{"date":"2015-11-02","open":22.77,"high":22.81,"low":22.77,"close":22.81,"adjusted_close":22.81,"volume":85},{"date":"2015-10-30","open":22.81,"high":22.81,"low":22.74,"close":22.74,"adjusted_close":22.74,"volume":230},{"date":"2015-10-28","open":22.895,"high":22.895,"low":22.865,"close":22.865,"adjusted_close":22.865,"volume":100},{"date":"2015-10-23","open":22.73,"high":22.98,"low":22.73,"close":22.98,"adjusted_close":22.98,"volume":100},{"date":"2015-10-22","open":21.995,"high":22.54,"low":21.995,"close":22.54,"adjusted_close":22.54,"volume":91},{"date":"2015-10-21","open":21.865,"high":22.055,"low":21.865,"close":22.055,"adjusted_close":22.055,"volume":250},{"date":"2015-10-14","open":21.62,"high":21.62,"low":21.52,"close":21.52,"adjusted_close":21.52,"volume":139},{"date":"2015-10-12","open":22.015,"high":22.015,"low":21.945,"close":21.945,"adjusted_close":21.945,"volume":14},{"date":"2015-10-09","open":22,"high":22,"low":21.925,"close":21.925,"adjusted_close":21.925,"volume":91},{"date":"2015-10-08","open":21.57,"high":21.835,"low":21.57,"close":21.835,"adjusted_close":21.835,"volume":74},{"date":"2015-09-28","open":20.705,"high":20.705,"low":20.505,"close":20.505,"adjusted_close":20.505,"volume":200},{"date":"2015-09-17","open":21.66,"high":21.71,"low":21.66,"close":21.71,"adjusted_close":21.71,"volume":700},{"date":"2015-09-14","open":21.415,"high":21.415,"low":21.295,"close":21.295,"adjusted_close":21.295,"volume":145},{"date":"2015-09-09","open":21.87,"high":21.875,"low":21.87,"close":21.875,"adjusted_close":21.875,"volume":210},{"date":"2015-09-08","open":21.71,"high":21.71,"low":21.575,"close":21.575,"adjusted_close":21.575,"volume":1000},{"date":"2015-09-07","open":21.5,"high":21.5,"low":21.31,"close":21.31,"adjusted_close":21.31,"volume":10},{"date":"2015-09-03","open":21.555,"high":21.86,"low":21.555,"close":21.86,"adjusted_close":21.86,"volume":7},{"date":"2015-08-31","open":21.835,"high":21.84,"low":21.835,"close":21.84,"adjusted_close":21.84,"volume":45},{"date":"2015-08-25","open":20.81,"high":21.2,"low":20.81,"close":21.2,"adjusted_close":21.2,"volume":267},{"date":"2015-08-24","open":20.47,"high":20.47,"low":20.22,"close":20.22,"adjusted_close":20.22,"volume":565},{"date":"2015-08-21","open":22.205,"high":22.205,"low":21.825,"close":21.825,"adjusted_close":21.825,"volume":1500},{"date":"2015-08-20","open":22.665,"high":22.665,"low":22.59,"close":22.59,"adjusted_close":22.59,"volume":1100},{"date":"2015-08-19","open":23.36,"high":23.36,"low":23.16,"close":23.16,"adjusted_close":23.16,"volume":50},{"date":"2015-08-17","open":23.385,"high":23.525,"low":23.385,"close":23.525,"adjusted_close":23.525,"volume":100},{"date":"2015-08-14","open":23.35,"high":23.4,"low":23.35,"close":23.4,"adjusted_close":23.4,"volume":9},{"date":"2015-08-13","open":23.545,"high":23.545,"low":23.395,"close":23.395,"adjusted_close":23.395,"volume":9},{"date":"2015-08-11","open":23.805,"high":23.805,"low":23.7,"close":23.7,"adjusted_close":23.7,"volume":100},{"date":"2015-08-07","open":24.09,"high":24.09,"low":23.985,"close":23.985,"adjusted_close":23.985,"volume":350},{"date":"2015-08-06","open":24.295,"high":24.31,"low":24.145,"close":24.145,"adjusted_close":24.145,"volume":485},{"date":"2015-08-05","open":24.27,"high":24.5,"low":24.27,"close":24.335,"adjusted_close":24.335,"volume":750},{"date":"2015-08-03","open":23.965,"high":24.025,"low":23.965,"close":24.025,"adjusted_close":24.025,"volume":41},{"date":"2015-07-27","open":23.485,"high":23.485,"low":23.32,"close":23.32,"adjusted_close":23.32,"volume":1050},{"date":"2015-07-24","open":24.06,"high":24.06,"low":23.76,"close":23.79,"adjusted_close":23.79,"volume":1270},{"date":"2015-07-22","open":24.23,"high":24.23,"low":24.18,"close":24.18,"adjusted_close":24.18,"volume":100},{"date":"2015-07-21","open":24.475,"high":24.475,"low":24.185,"close":24.185,"adjusted_close":24.185,"volume":865},{"date":"2015-07-20","open":24.6,"high":24.6,"low":24.455,"close":24.455,"adjusted_close":24.455,"volume":40},{"date":"2015-07-17","open":24.53,"high":24.53,"low":24.42,"close":24.42,"adjusted_close":24.42,"volume":40},{"date":"2015-07-16","open":24.51,"high":24.51,"low":24.405,"close":24.405,"adjusted_close":24.405,"volume":150},{"date":"2015-07-14","open":23.715,"high":24,"low":23.715,"close":24,"adjusted_close":24,"volume":400},{"date":"2015-07-07","open":23.72,"high":23.72,"low":23.32,"close":23.32,"adjusted_close":23.32,"volume":130},{"date":"2015-07-01","open":23.85,"high":23.85,"low":23.81,"close":23.81,"adjusted_close":23.81,"volume":250},{"date":"2015-06-30","open":23.58,"high":23.67,"low":23.58,"close":23.67,"adjusted_close":23.67,"volume":200},{"date":"2015-06-29","open":23.77,"high":23.77,"low":23.7,"close":23.7,"adjusted_close":23.7,"volume":20},{"date":"2015-06-25","open":24.275,"high":24.275,"low":24.22,"close":24.22,"adjusted_close":24.22,"volume":400},{"date":"2015-06-24","open":24.365,"high":24.365,"low":24.255,"close":24.255,"adjusted_close":24.255,"volume":600},{"date":"2015-06-22","open":23.925,"high":23.935,"low":23.925,"close":23.935,"adjusted_close":23.935,"volume":41},{"date":"2015-06-15","open":23.865,"high":23.865,"low":23.72,"close":23.72,"adjusted_close":23.72,"volume":12},{"date":"2015-06-12","open":24.04,"high":24.04,"low":23.88,"close":23.88,"adjusted_close":23.88,"volume":8},{"date":"2015-06-11","open":24.1,"high":24.1,"low":24.035,"close":24.035,"adjusted_close":24.035,"volume":415},{"date":"2015-06-10","open":23.74,"high":23.855,"low":23.74,"close":23.855,"adjusted_close":23.855,"volume":38},{"date":"2015-06-09","open":23.74,"high":23.74,"low":23.54,"close":23.54,"adjusted_close":23.54,"volume":63},{"date":"2015-05-29","open":24.55,"high":24.55,"low":24.54,"close":24.54,"adjusted_close":24.54,"volume":990},{"date":"2015-05-27","open":24.88,"high":24.925,"low":24.88,"close":24.925,"adjusted_close":24.925,"volume":2000},{"date":"2015-05-26","open":24.9,"high":24.9,"low":24.665,"close":24.665,"adjusted_close":24.665,"volume":90},{"date":"2015-05-22","open":24.51,"high":24.775,"low":24.51,"close":24.775,"adjusted_close":24.775,"volume":1000},{"date":"2015-05-20","open":24.6,"high":24.625,"low":24.405,"close":24.56,"adjusted_close":24.56,"volume":2240},{"date":"2015-05-15","open":23.9,"high":24.125,"low":23.795,"close":23.795,"adjusted_close":23.795,"volume":1076},{"date":"2015-05-07","open":23.4,"high":23.535,"low":23.4,"close":23.535,"adjusted_close":23.535,"volume":59},{"date":"2015-05-06","open":23.5,"high":23.5,"low":23.405,"close":23.405,"adjusted_close":23.405,"volume":20},{"date":"2015-05-05","open":24.06,"high":24.06,"low":23.78,"close":23.78,"adjusted_close":23.78,"volume":26},{"date":"2015-04-30","open":24.025,"high":24.025,"low":23.835,"close":23.835,"adjusted_close":23.835,"volume":400},{"date":"2015-04-28","open":24.73,"high":24.73,"low":24.54,"close":24.54,"adjusted_close":24.54,"volume":500},{"date":"2015-04-22","open":24.83,"high":24.905,"low":24.81,"close":24.87,"adjusted_close":24.87,"volume":10571},{"date":"2015-04-20","open":24.83,"high":24.84,"low":24.83,"close":24.84,"adjusted_close":24.84,"volume":603},{"date":"2015-04-17","open":24.67,"high":24.67,"low":24.48,"close":24.57,"adjusted_close":24.57,"volume":657},{"date":"2015-04-16","open":25.135,"high":25.135,"low":24.92,"close":24.92,"adjusted_close":24.92,"volume":720},{"date":"2015-04-15","open":25.08,"high":25.2,"low":25.08,"close":25.18,"adjusted_close":25.18,"volume":206},{"date":"2015-04-14","open":25.17,"high":25.17,"low":24.825,"close":24.825,"adjusted_close":24.825,"volume":20},{"date":"2015-04-13","open":25.04,"high":25.04,"low":25.02,"close":25.02,"adjusted_close":25.02,"volume":777},{"date":"2015-04-10","open":24.98,"high":24.98,"low":24.88,"close":24.88,"adjusted_close":24.88,"volume":160},{"date":"2015-04-09","open":24.35,"high":24.68,"low":24.335,"close":24.605,"adjusted_close":24.605,"volume":141},{"date":"2015-04-08","open":24.26,"high":24.38,"low":24.26,"close":24.38,"adjusted_close":24.38,"volume":15},{"date":"2015-04-07","open":24.34,"high":24.34,"low":24.2,"close":24.29,"adjusted_close":24.29,"volume":672},{"date":"2015-04-02","open":24.03,"high":24.03,"low":23.935,"close":23.935,"adjusted_close":23.935,"volume":211},{"date":"2015-04-01","open":23.98,"high":24.165,"low":23.98,"close":24.01,"adjusted_close":24.01,"volume":50},{"date":"2015-03-27","open":23.99,"high":23.99,"low":23.775,"close":23.775,"adjusted_close":23.775,"volume":2553},{"date":"2015-03-25","open":24,"high":24,"low":23.85,"close":23.85,"adjusted_close":23.85,"volume":111},{"date":"2015-03-24","open":24.135,"high":24.16,"low":24.135,"close":24.16,"adjusted_close":24.16,"volume":124},{"date":"2015-03-23","open":24.26,"high":24.26,"low":24.145,"close":24.145,"adjusted_close":24.145,"volume":100},{"date":"2015-03-19","open":24.39,"high":24.39,"low":24.275,"close":24.275,"adjusted_close":24.275,"volume":206},{"date":"2015-03-17","open":24.25,"high":24.25,"low":24.195,"close":24.195,"adjusted_close":24.195,"volume":600},{"date":"2015-03-16","open":24.365,"high":24.37,"low":24.335,"close":24.335,"adjusted_close":24.335,"volume":262},{"date":"2015-03-13","open":24.225,"high":24.225,"low":24.11,"close":24.11,"adjusted_close":24.11,"volume":410},{"date":"2015-03-12","open":24.185,"high":24.185,"low":24.085,"close":24.085,"adjusted_close":24.085,"volume":104},{"date":"2015-03-11","open":24.055,"high":24.055,"low":23.975,"close":23.975,"adjusted_close":23.975,"volume":500},{"date":"2015-03-09","open":23.78,"high":23.78,"low":23.72,"close":23.72,"adjusted_close":23.72,"volume":250},{"date":"2015-03-06","open":23.82,"high":23.9,"low":23.8,"close":23.8,"adjusted_close":23.8,"volume":700},{"date":"2015-03-04","open":23.39,"high":23.42,"low":23.38,"close":23.42,"adjusted_close":23.42,"volume":1020},{"date":"2015-03-03","open":23.45,"high":23.45,"low":23.295,"close":23.295,"adjusted_close":23.295,"volume":321},{"date":"2015-03-02","open":23.8,"high":23.8,"low":23.385,"close":23.405,"adjusted_close":23.405,"volume":1464},{"date":"2015-02-27","open":23.425,"high":23.425,"low":23.405,"close":23.405,"adjusted_close":23.405,"volume":8},{"date":"2015-02-26","open":23.455,"high":23.455,"low":23.42,"close":23.42,"adjusted_close":23.42,"volume":9},{"date":"2015-02-25","open":23.215,"high":23.225,"low":23.08,"close":23.08,"adjusted_close":23.08,"volume":450},{"date":"2015-02-24","open":23.2,"high":23.23,"low":23.2,"close":23.23,"adjusted_close":23.23,"volume":194},{"date":"2015-02-20","open":23.115,"high":23.115,"low":22.965,"close":22.965,"adjusted_close":22.965,"volume":50}]