[{"date":"2023-01-05","open":168.38,"high":168.53,"low":167.64,"close":168.01,"adjusted_close":168.01,"volume":32539},{"date":"2023-01-04","open":169.39,"high":169.51,"low":168.73,"close":169.11,"adjusted_close":169.11,"volume":19253},{"date":"2023-01-03","open":167.89,"high":168.81,"low":167.15,"close":167.59,"adjusted_close":167.59,"volume":12262},{"date":"2023-01-02","open":164.26,"high":165.73,"low":164.13,"close":165.47,"adjusted_close":165.47,"volume":3822},{"date":"2022-12-30","open":164.7,"high":165.15,"low":164.15,"close":164.17,"adjusted_close":164.17,"volume":7870},{"date":"2022-12-29","open":164.23,"high":164.96,"low":163.83,"close":164.2,"adjusted_close":164.2,"volume":7516},{"date":"2022-12-28","open":164.31,"high":164.31,"low":163.47,"close":163.88,"adjusted_close":163.88,"volume":11411},{"date":"2022-12-27","open":164.1,"high":166.03,"low":163.77,"close":165.11,"adjusted_close":165.11,"volume":6535},{"date":"2022-12-23","open":163.59,"high":164.08,"low":163.27,"close":163.98,"adjusted_close":163.98,"volume":8219},{"date":"2022-12-22","open":165.05,"high":166,"low":163.65,"close":163.81,"adjusted_close":163.81,"volume":9934},{"date":"2022-12-21","open":165.04,"high":165.76,"low":164.86,"close":165.5,"adjusted_close":165.5,"volume":12375},{"date":"2022-12-20","open":163.48,"high":165.13,"low":163.44,"close":165.04,"adjusted_close":165.04,"volume":14546},{"date":"2022-12-19","open":163.04,"high":163.61,"low":162.81,"close":162.84,"adjusted_close":162.84,"volume":8172},{"date":"2022-12-16","open":161.49,"high":163.07,"low":161.15,"close":163.03,"adjusted_close":163.03,"volume":17031},{"date":"2022-12-15","open":162.37,"high":162.37,"low":160.5,"close":161.22,"adjusted_close":161.22,"volume":24916},{"date":"2022-12-14","open":164.47,"high":164.49,"low":163.77,"close":164.25,"adjusted_close":164.25,"volume":6520},{"date":"2022-12-13","open":163.62,"high":165.5,"low":163.4,"close":164.42,"adjusted_close":164.42,"volume":13845},{"date":"2022-12-12","open":164.44,"high":164.46,"low":163.31,"close":163.61,"adjusted_close":163.61,"volume":13924},{"date":"2022-12-09","open":163.89,"high":165.21,"low":163.72,"close":165.19,"adjusted_close":165.19,"volume":6147},{"date":"2022-12-08","open":164.01,"high":164.37,"low":163.7,"close":163.76,"adjusted_close":163.76,"volume":3891},{"date":"2022-12-07","open":163.71,"high":164.06,"low":162.75,"close":163.87,"adjusted_close":163.87,"volume":7890},{"date":"2022-12-06","open":163.15,"high":163.62,"low":162.97,"close":163.07,"adjusted_close":163.07,"volume":10155},{"date":"2022-12-05","open":164.96,"high":165,"low":162.81,"close":163.28,"adjusted_close":163.28,"volume":9988},{"date":"2022-12-02","open":165.39,"high":165.5,"low":164.5,"close":164.93,"adjusted_close":164.93,"volume":6681},{"date":"2022-12-01","open":164.81,"high":165.72,"low":164.45,"close":165.67,"adjusted_close":165.67,"volume":11207},{"date":"2022-11-30","open":163.75,"high":164.49,"low":163.4,"close":164.26,"adjusted_close":164.26,"volume":11965},{"date":"2022-11-29","open":163.33,"high":163.9,"low":163.25,"close":163.55,"adjusted_close":163.55,"volume":5853},{"date":"2022-11-28","open":163,"high":163.21,"low":161.84,"close":162.27,"adjusted_close":162.27,"volume":6582},{"date":"2022-11-25","open":162.52,"high":163.14,"low":162.44,"close":162.66,"adjusted_close":162.66,"volume":4132},{"date":"2022-11-24","open":162.73,"high":163.42,"low":162.73,"close":163.14,"adjusted_close":163.14,"volume":8053},{"date":"2022-11-23","open":163.01,"high":163.05,"low":161,"close":162.52,"adjusted_close":162.52,"volume":6792},{"date":"2022-11-22","open":164.06,"high":164.68,"low":163.62,"close":163.73,"adjusted_close":163.73,"volume":7022},{"date":"2022-11-21","open":164.02,"high":164.67,"low":163.5,"close":163.55,"adjusted_close":163.55,"volume":5108},{"date":"2022-11-18","open":164.35,"high":164.67,"low":163.65,"close":163.88,"adjusted_close":163.88,"volume":8173},{"date":"2022-11-17","open":164.57,"high":165.05,"low":164.29,"close":164.61,"adjusted_close":164.61,"volume":6356},{"date":"2022-11-16","open":165.19,"high":165.53,"low":164.96,"close":165.09,"adjusted_close":165.09,"volume":9802},{"date":"2022-11-15","open":165.56,"high":165.57,"low":164.34,"close":164.76,"adjusted_close":164.76,"volume":34889},{"date":"2022-11-14","open":164.93,"high":166.1,"low":164.55,"close":165.22,"adjusted_close":165.22,"volume":13575},{"date":"2022-11-11","open":166.09,"high":166.22,"low":164.8,"close":164.8,"adjusted_close":164.8,"volume":24740},{"date":"2022-11-10","open":164.94,"high":166.42,"low":164.82,"close":166.22,"adjusted_close":166.22,"volume":40262},{"date":"2022-11-09","open":164.46,"high":165.42,"low":163.92,"close":164.74,"adjusted_close":164.74,"volume":83486},{"date":"2022-11-08","open":161.44,"high":164.59,"low":161.25,"close":164.45,"adjusted_close":164.45,"volume":89952},{"date":"2022-11-07","open":162.35,"high":163.07,"low":162,"close":162.22,"adjusted_close":162.22,"volume":77690},{"date":"2022-11-04","open":162.77,"high":163.4,"low":162.45,"close":163.11,"adjusted_close":163.11,"volume":79376},{"date":"2022-11-03","open":160.9,"high":161.16,"low":160.24,"close":161.15,"adjusted_close":161.15,"volume":101148},{"date":"2022-11-02","open":161.55,"high":161.93,"low":161.07,"close":161.32,"adjusted_close":161.32,"volume":10770},{"date":"2022-11-01","open":160.15,"high":161.2,"low":160.09,"close":161.09,"adjusted_close":161.09,"volume":15484},{"date":"2022-10-31","open":159.79,"high":160.4,"low":159.23,"close":160.15,"adjusted_close":160.15,"volume":12527},{"date":"2022-10-28","open":160.57,"high":160.72,"low":159.22,"close":159.47,"adjusted_close":159.47,"volume":44868},{"date":"2022-10-27","open":159.61,"high":160.82,"low":159.44,"close":160.75,"adjusted_close":160.75,"volume":15349},{"date":"2022-10-26","open":161.43,"high":161.48,"low":160.39,"close":160.39,"adjusted_close":160.39,"volume":8230},{"date":"2022-10-25","open":161.69,"high":161.85,"low":160.41,"close":160.5,"adjusted_close":160.5,"volume":23573},{"date":"2022-10-24","open":162.41,"high":162.56,"low":161.04,"close":161.3,"adjusted_close":161.3,"volume":18029},{"date":"2022-10-21","open":160.41,"high":162.06,"low":160.01,"close":161.99,"adjusted_close":161.99,"volume":28023},{"date":"2022-10-20","open":160.99,"high":161.69,"low":160.8,"close":161.44,"adjusted_close":161.44,"volume":6348},{"date":"2022-10-19","open":161.27,"high":161.69,"low":161.13,"close":161.24,"adjusted_close":161.24,"volume":26556},{"date":"2022-10-18","open":162.17,"high":162.61,"low":162,"close":162.1,"adjusted_close":162.1,"volume":17688},{"date":"2022-10-17","open":163.86,"high":165.27,"low":163.55,"close":163.61,"adjusted_close":163.61,"volume":22002},{"date":"2022-10-14","open":164.99,"high":165.02,"low":163.09,"close":163.32,"adjusted_close":163.32,"volume":58785},{"date":"2022-10-13","open":166.3,"high":166.78,"low":163.74,"close":164.18,"adjusted_close":164.18,"volume":38729},{"date":"2022-10-12","open":166.12,"high":166.68,"low":165.95,"close":166.2,"adjusted_close":166.2,"volume":6696},{"date":"2022-10-11","open":166.26,"high":166.37,"low":165.5,"close":166.24,"adjusted_close":166.24,"volume":25657},{"date":"2022-10-10","open":167.74,"high":167.88,"low":165.85,"close":166.46,"adjusted_close":166.46,"volume":35670},{"date":"2022-10-07","open":168.75,"high":169.04,"low":167.95,"close":167.95,"adjusted_close":167.95,"volume":16301},{"date":"2022-10-06","open":167.96,"high":168.57,"low":167.48,"close":168.43,"adjusted_close":168.43,"volume":16324},{"date":"2022-10-05","open":167.01,"high":167.89,"low":165.91,"close":167.48,"adjusted_close":167.48,"volume":33279},{"date":"2022-10-04","open":166.92,"high":167.5,"low":166.27,"close":167.23,"adjusted_close":167.23,"volume":55425},{"date":"2022-10-03","open":164.23,"high":166.53,"low":163.6,"close":166.07,"adjusted_close":166.07,"volume":23445},{"date":"2022-09-30","open":164.61,"high":165.61,"low":164.09,"close":165.04,"adjusted_close":165.04,"volume":18845},{"date":"2022-09-29","open":164.62,"high":165.06,"low":163.45,"close":163.87,"adjusted_close":163.87,"volume":22018},{"date":"2022-09-28","open":164.24,"high":166.47,"low":163.32,"close":165.79,"adjusted_close":165.79,"volume":19622},{"date":"2022-09-27","open":164.08,"high":164.72,"low":163.8,"close":164.3,"adjusted_close":164.3,"volume":12147},{"date":"2022-09-26","open":163.8,"high":164.85,"low":163.8,"close":164.25,"adjusted_close":164.25,"volume":27354},{"date":"2022-09-23","open":164.86,"high":165.1,"low":162.64,"close":163.63,"adjusted_close":163.63,"volume":43407},{"date":"2022-09-22","open":163.05,"high":164.99,"low":162.71,"close":164.4,"adjusted_close":164.4,"volume":41139},{"date":"2022-09-21","open":163.22,"high":163.61,"low":162.81,"close":163.16,"adjusted_close":163.16,"volume":15566},{"date":"2022-09-20","open":165.2,"high":165.2,"low":165.2,"close":165.2,"adjusted_close":165.2,"volume":7167},{"date":"2022-09-19","open":165.2,"high":165.2,"low":165.2,"close":165.2,"adjusted_close":165.2,"volume":8256},{"date":"2022-09-16","open":165.2,"high":165.2,"low":165.2,"close":165.2,"adjusted_close":165.2,"volume":23712},{"date":"2022-09-15","open":165.2,"high":165.2,"low":165.2,"close":165.2,"adjusted_close":165.2,"volume":47016},{"date":"2022-09-14","open":165.2,"high":165.2,"low":165.2,"close":165.2,"adjusted_close":165.2,"volume":7236},{"date":"2022-09-13","open":165.2,"high":165.2,"low":165.2,"close":165.2,"adjusted_close":165.2,"volume":47956},{"date":"2022-09-12","open":163.69,"high":165.39,"low":163.48,"close":165.2,"adjusted_close":165.2,"volume":16724},{"date":"2022-09-09","open":165.55,"high":166.02,"low":164.7,"close":165.27,"adjusted_close":165.27,"volume":7710},{"date":"2022-09-08","open":166.53,"high":166.57,"low":165.2,"close":165.77,"adjusted_close":165.77,"volume":17578},{"date":"2022-09-07","open":165.87,"high":166.56,"low":165.66,"close":166.21,"adjusted_close":166.21,"volume":6956},{"date":"2022-09-06","open":166.6,"high":167.1,"low":166.08,"close":166.16,"adjusted_close":166.16,"volume":15938},{"date":"2022-09-05","open":166.93,"high":167.07,"low":166.59,"close":166.66,"adjusted_close":166.66,"volume":12134},{"date":"2022-09-02","open":164.97,"high":165.73,"low":164.65,"close":165.23,"adjusted_close":165.23,"volume":9825},{"date":"2022-09-01","open":164.72,"high":165,"low":163.8,"close":164.69,"adjusted_close":164.69,"volume":17664},{"date":"2022-08-31","open":166.12,"high":166.41,"low":165.15,"close":165.21,"adjusted_close":165.21,"volume":14358},{"date":"2022-08-30","open":167.57,"high":167.64,"low":166.34,"close":166.39,"adjusted_close":166.39,"volume":11992},{"date":"2022-08-29","open":167.66,"high":168.5,"low":166.96,"close":168.3,"adjusted_close":168.3,"volume":8830},{"date":"2022-08-26","open":170.42,"high":170.42,"low":167.8,"close":167.81,"adjusted_close":167.81,"volume":9480},{"date":"2022-08-25","open":170.03,"high":170.91,"low":169.89,"close":170.31,"adjusted_close":170.31,"volume":15624},{"date":"2022-08-24","open":169.67,"high":170.4,"low":169.4,"close":169.94,"adjusted_close":169.94,"volume":9435},{"date":"2022-08-23","open":169.21,"high":169.6,"low":168.6,"close":169.39,"adjusted_close":169.39,"volume":8926},{"date":"2022-08-22","open":168,"high":168.84,"low":167.07,"close":168.78,"adjusted_close":168.78,"volume":5643},{"date":"2022-08-19","open":168.1,"high":168.93,"low":167.89,"close":168.28,"adjusted_close":168.28,"volume":5150},{"date":"2022-08-18","open":167.74,"high":168.66,"low":167.6,"close":168.05,"adjusted_close":168.05,"volume":7814},{"date":"2022-08-17","open":169.04,"high":169.04,"low":167.57,"close":167.62,"adjusted_close":167.62,"volume":9673},{"date":"2022-08-16","open":169.45,"high":169.71,"low":168.54,"close":168.54,"adjusted_close":168.54,"volume":8706},{"date":"2022-08-12","open":168.06,"high":169.25,"low":167.62,"close":169.25,"adjusted_close":169.25,"volume":8542},{"date":"2022-08-11","open":167.49,"high":168.03,"low":166.67,"close":167.33,"adjusted_close":167.33,"volume":539337},{"date":"2022-08-10","open":169.55,"high":169.75,"low":167.72,"close":168,"adjusted_close":168,"volume":6204},{"date":"2022-08-09","open":169.14,"high":169.9,"low":168.87,"close":169.44,"adjusted_close":169.44,"volume":13271},{"date":"2022-08-08","open":168.61,"high":169.59,"low":168.24,"close":169.14,"adjusted_close":169.14,"volume":11652},{"date":"2022-08-05","open":169.16,"high":169.25,"low":167.78,"close":168.97,"adjusted_close":168.97,"volume":10363},{"date":"2022-08-04","open":168.36,"high":169.92,"low":168.28,"close":168.9,"adjusted_close":168.9,"volume":6540},{"date":"2022-08-03","open":168.14,"high":168.3,"low":166.84,"close":167.68,"adjusted_close":167.68,"volume":7206},{"date":"2022-08-02","open":167.54,"high":169.32,"low":167.2,"close":168.62,"adjusted_close":168.62,"volume":11597},{"date":"2022-08-01","open":166.63,"high":167.63,"low":166.2,"close":166.56,"adjusted_close":166.56,"volume":7434},{"date":"2022-07-29","open":166.69,"high":167.44,"low":166.42,"close":167.29,"adjusted_close":167.29,"volume":4429},{"date":"2022-07-28","open":164.81,"high":167.1,"low":164.81,"close":167.01,"adjusted_close":167.01,"volume":8026},{"date":"2022-07-27","open":163.99,"high":164.59,"low":163.3,"close":164.02,"adjusted_close":164.02,"volume":4188},{"date":"2022-07-26","open":163.28,"high":164.22,"low":162.9,"close":163.99,"adjusted_close":163.99,"volume":24212},{"date":"2022-07-25","open":163.74,"high":163.82,"low":162,"close":162.48,"adjusted_close":162.48,"volume":11766},{"date":"2022-07-22","open":162.61,"high":164.37,"low":162.61,"close":163.68,"adjusted_close":163.68,"volume":8096},{"date":"2022-07-21","open":159.99,"high":162.69,"low":159,"close":162.29,"adjusted_close":162.29,"volume":16980},{"date":"2022-07-20","open":160.86,"high":162.33,"low":160.81,"close":161.71,"adjusted_close":161.71,"volume":6249},{"date":"2022-07-19","open":162.43,"high":162.43,"low":161.17,"close":161.93,"adjusted_close":161.93,"volume":21603},{"date":"2022-07-18","open":163.93,"high":164.34,"low":162.5,"close":162.69,"adjusted_close":162.69,"volume":11960},{"date":"2022-07-15","open":164.55,"high":164.7,"low":163.2,"close":163.41,"adjusted_close":163.41,"volume":10787},{"date":"2022-07-14","open":165.96,"high":166.14,"low":164.44,"close":164.65,"adjusted_close":164.65,"volume":9337},{"date":"2022-07-13","open":166.17,"high":167,"low":164.75,"close":166.66,"adjusted_close":166.66,"volume":6337},{"date":"2022-07-12","open":167.24,"high":167.82,"low":166.16,"close":166.4,"adjusted_close":166.4,"volume":10188},{"date":"2022-07-11","open":166.04,"high":167.25,"low":165.84,"close":166.57,"adjusted_close":166.57,"volume":8630},{"date":"2022-07-08","open":165.78,"high":166.78,"low":164.7,"close":165.65,"adjusted_close":165.65,"volume":20202},{"date":"2022-07-07","open":165.29,"high":166.03,"low":164.89,"close":165.66,"adjusted_close":165.66,"volume":16764},{"date":"2022-07-06","open":166.53,"high":167.76,"low":164.71,"close":165.29,"adjusted_close":165.29,"volume":11633},{"date":"2022-07-05","open":167.58,"high":169.52,"low":166.53,"close":166.53,"adjusted_close":166.53,"volume":13723},{"date":"2022-07-04","open":167.88,"high":168.66,"low":166.88,"close":167.49,"adjusted_close":167.49,"volume":8753},{"date":"2022-07-01","open":166.27,"high":168.4,"low":165.27,"close":167.62,"adjusted_close":167.62,"volume":14068},{"date":"2022-06-30","open":168.1,"high":169.47,"low":166.89,"close":167.08,"adjusted_close":167.08,"volume":12691},{"date":"2022-06-29","open":167.59,"high":168.58,"low":166.53,"close":167.7,"adjusted_close":167.7,"volume":6736},{"date":"2022-06-28","open":166.9,"high":167.75,"low":166.47,"close":167.06,"adjusted_close":167.06,"volume":13430},{"date":"2022-06-27","open":168.06,"high":168.32,"low":165.76,"close":165.92,"adjusted_close":165.92,"volume":15908},{"date":"2022-06-24","open":167.25,"high":168.18,"low":167,"close":167.71,"adjusted_close":167.71,"volume":11844},{"date":"2022-06-23","open":167.73,"high":169.5,"low":167.7,"close":168.81,"adjusted_close":168.81,"volume":10873},{"date":"2022-06-22","open":168.4,"high":169.3,"low":167.71,"close":167.96,"adjusted_close":167.96,"volume":8466},{"date":"2022-06-21","open":168.47,"high":168.85,"low":167.62,"close":168.42,"adjusted_close":168.42,"volume":8519},{"date":"2022-06-20","open":169.37,"high":169.48,"low":168.59,"close":168.73,"adjusted_close":168.73,"volume":14192},{"date":"2022-06-17","open":169.74,"high":170.64,"low":169.4,"close":170.22,"adjusted_close":170.22,"volume":12126},{"date":"2022-06-16","open":169.77,"high":170.56,"low":168.43,"close":169.52,"adjusted_close":169.52,"volume":11240},{"date":"2022-06-15","open":168.24,"high":170.25,"low":167.61,"close":169.17,"adjusted_close":169.17,"volume":9391},{"date":"2022-06-14","open":169.37,"high":169.48,"low":168.1,"close":168.24,"adjusted_close":168.24,"volume":10808},{"date":"2022-06-13","open":171.9,"high":172.01,"low":169,"close":169.29,"adjusted_close":169.29,"volume":23813},{"date":"2022-06-10","open":167.71,"high":171.34,"low":167.5,"close":171.34,"adjusted_close":171.34,"volume":29178},{"date":"2022-06-09","open":166.95,"high":167.39,"low":166,"close":167.19,"adjusted_close":167.19,"volume":12033},{"date":"2022-06-08","open":167.28,"high":167.49,"low":166.25,"close":167.35,"adjusted_close":167.35,"volume":8710},{"date":"2022-06-07","open":166.67,"high":167.75,"low":166.67,"close":167.29,"adjusted_close":167.29,"volume":12054},{"date":"2022-06-06","open":167.16,"high":167.51,"low":166.46,"close":166.75,"adjusted_close":166.75,"volume":10039},{"date":"2022-06-03","open":167.81,"high":168.18,"low":167.1,"close":167.1,"adjusted_close":167.1,"volume":6049},{"date":"2022-06-02","open":167.69,"high":168.68,"low":167.28,"close":168.33,"adjusted_close":168.33,"volume":10705},{"date":"2022-06-01","open":165.49,"high":167.4,"low":164.51,"close":167.4,"adjusted_close":167.4,"volume":38934},{"date":"2022-05-31","open":167.03,"high":167.44,"low":165.94,"close":165.99,"adjusted_close":165.99,"volume":11697},{"date":"2022-05-30","open":167.38,"high":167.57,"low":166.39,"close":166.55,"adjusted_close":166.55,"volume":11062},{"date":"2022-05-27","open":166.91,"high":168,"low":166.81,"close":167.36,"adjusted_close":167.36,"volume":8527},{"date":"2022-05-26","open":167.43,"high":167.43,"low":166.06,"close":166.33,"adjusted_close":166.33,"volume":10059},{"date":"2022-05-25","open":167.98,"high":168.71,"low":167.41,"close":167.46,"adjusted_close":167.46,"volume":20114},{"date":"2022-05-24","open":167.27,"high":168.38,"low":167.1,"close":168.2,"adjusted_close":168.2,"volume":7736},{"date":"2022-05-23","open":168.99,"high":169.46,"low":167.77,"close":167.78,"adjusted_close":167.78,"volume":6216},{"date":"2022-05-20","open":169.04,"high":169.2,"low":167.91,"close":169.13,"adjusted_close":169.13,"volume":13411},{"date":"2022-05-19","open":167.47,"high":169.05,"low":167,"close":168.78,"adjusted_close":168.78,"volume":18446},{"date":"2022-05-18","open":166.63,"high":167.46,"low":166.18,"close":167.38,"adjusted_close":167.38,"volume":29653},{"date":"2022-05-17","open":169,"high":169,"low":167,"close":167.16,"adjusted_close":167.16,"volume":12368},{"date":"2022-05-16","open":168.01,"high":168.75,"low":166,"close":168.33,"adjusted_close":168.33,"volume":46203},{"date":"2022-05-13","open":169.63,"high":169.96,"low":167.79,"close":168.22,"adjusted_close":168.22,"volume":33760},{"date":"2022-05-12","open":170.89,"high":171.78,"low":170.33,"close":170.61,"adjusted_close":170.61,"volume":15196},{"date":"2022-05-11","open":169.01,"high":170,"low":168.8,"close":169.91,"adjusted_close":169.91,"volume":29544},{"date":"2022-05-10","open":170.5,"high":171,"low":169.37,"close":169.37,"adjusted_close":169.37,"volume":27553},{"date":"2022-05-09","open":172.32,"high":172.32,"low":170.28,"close":170.48,"adjusted_close":170.48,"volume":17949},{"date":"2022-05-06","open":172.72,"high":173,"low":171.39,"close":172.69,"adjusted_close":172.69,"volume":12781},{"date":"2022-05-05","open":173.06,"high":175.07,"low":172.5,"close":173.09,"adjusted_close":173.09,"volume":21649},{"date":"2022-05-04","open":171.52,"high":172.06,"low":170.83,"close":170.99,"adjusted_close":170.99,"volume":13705},{"date":"2022-05-03","open":171.03,"high":172.24,"low":169.87,"close":171.84,"adjusted_close":171.84,"volume":21035},{"date":"2022-05-02","open":172.77,"high":173.22,"low":170.46,"close":171.44,"adjusted_close":171.44,"volume":32662},{"date":"2022-04-29","open":175.44,"high":176,"low":174.68,"close":174.93,"adjusted_close":174.93,"volume":24999},{"date":"2022-04-28","open":172.94,"high":174.13,"low":172.39,"close":173.63,"adjusted_close":173.63,"volume":23484},{"date":"2022-04-27","open":172.86,"high":174.36,"low":171.9,"close":172.69,"adjusted_close":172.69,"volume":26508},{"date":"2022-04-26","open":171.95,"high":173.41,"low":171.58,"close":172.5,"adjusted_close":172.5,"volume":16439},{"date":"2022-04-25","open":172.95,"high":173.2,"low":170.28,"close":171.02,"adjusted_close":171.02,"volume":6776},{"date":"2022-04-22","open":174.42,"high":174.82,"low":172.25,"close":173.12,"adjusted_close":173.12,"volume":24177},{"date":"2022-04-21","open":173.35,"high":173.98,"low":172.1,"close":172.91,"adjusted_close":172.91,"volume":12243},{"date":"2022-04-20","open":173.83,"high":174.33,"low":173.21,"close":174.02,"adjusted_close":174.02,"volume":12372},{"date":"2022-04-19","open":177.07,"high":180.64,"low":174.63,"close":175.02,"adjusted_close":175.02,"volume":33539},{"date":"2022-04-14","open":174.95,"high":177,"low":174.36,"close":175.96,"adjusted_close":175.96,"volume":43278},{"date":"2022-04-13","open":175.78,"high":177.07,"low":175.51,"close":176.08,"adjusted_close":176.08,"volume":15090},{"date":"2022-04-12","open":174.49,"high":175.96,"low":173.45,"close":175.71,"adjusted_close":175.71,"volume":18975},{"date":"2022-04-11","open":172.66,"high":174.75,"low":172.06,"close":173.39,"adjusted_close":173.39,"volume":26140},{"date":"2022-04-08","open":171.88,"high":173.96,"low":171.63,"close":173.01,"adjusted_close":173.01,"volume":27714},{"date":"2022-04-07","open":170.63,"high":171.74,"low":170.45,"close":171.31,"adjusted_close":171.31,"volume":19508},{"date":"2022-04-06","open":170.25,"high":171.26,"low":170,"close":170.79,"adjusted_close":170.79,"volume":28980},{"date":"2022-04-05","open":170.16,"high":171.38,"low":169.6,"close":170.43,"adjusted_close":170.43,"volume":16369},{"date":"2022-04-04","open":169.05,"high":170.41,"low":168.93,"close":169.82,"adjusted_close":169.82,"volume":49162},{"date":"2022-04-01","open":168.8,"high":169.52,"low":168.2,"close":168.83,"adjusted_close":168.83,"volume":27223},{"date":"2022-03-31","open":166.82,"high":169.5,"low":166.69,"close":169.36,"adjusted_close":169.36,"volume":12551},{"date":"2022-03-30","open":167.32,"high":168,"low":166.18,"close":167.6,"adjusted_close":167.6,"volume":21359},{"date":"2022-03-29","open":169.08,"high":169.13,"low":164.3,"close":166.45,"adjusted_close":166.45,"volume":26029},{"date":"2022-03-28","open":171.06,"high":171.6,"low":169.56,"close":170.61,"adjusted_close":170.61,"volume":14900},{"date":"2022-03-25","open":171.59,"high":172.62,"low":170.3,"close":172.12,"adjusted_close":172.12,"volume":36432},{"date":"2022-03-24","open":171.2,"high":173.18,"low":170.42,"close":172.75,"adjusted_close":172.75,"volume":20401},{"date":"2022-03-23","open":168.6,"high":170.7,"low":168.56,"close":169.91,"adjusted_close":169.91,"volume":16201},{"date":"2022-03-22","open":170.11,"high":170.17,"low":167.4,"close":168.7,"adjusted_close":168.7,"volume":16394},{"date":"2022-03-21","open":168.38,"high":169.78,"low":167.44,"close":169.49,"adjusted_close":169.49,"volume":35869},{"date":"2022-03-18","open":169.05,"high":170.33,"low":168.48,"close":168.48,"adjusted_close":168.48,"volume":13864},{"date":"2022-03-17","open":169.46,"high":170.57,"low":168.99,"close":168.99,"adjusted_close":168.99,"volume":28541},{"date":"2022-03-16","open":168.98,"high":169.35,"low":166.78,"close":167.55,"adjusted_close":167.55,"volume":26131},{"date":"2022-03-15","open":169.68,"high":170.25,"low":165.81,"close":169.98,"adjusted_close":169.98,"volume":54238},{"date":"2022-03-14","open":174.52,"high":174.52,"low":172.01,"close":172.2,"adjusted_close":172.2,"volume":149895},{"date":"2022-03-11","open":175.09,"high":175.83,"low":172.08,"close":175.3,"adjusted_close":175.3,"volume":86655},{"date":"2022-03-10","open":173.47,"high":176.27,"low":172.89,"close":174.87,"adjusted_close":174.87,"volume":111153},{"date":"2022-03-09","open":180.91,"high":181.35,"low":172.75,"close":174.5,"adjusted_close":174.5,"volume":114410},{"date":"2022-03-08","open":179.66,"high":183.82,"low":177.17,"close":183.04,"adjusted_close":183.04,"volume":235547},{"date":"2022-03-07","open":177.02,"high":179,"low":173.76,"close":176.15,"adjusted_close":176.15,"volume":71318},{"date":"2022-03-04","open":170.02,"high":173.9,"low":169.84,"close":173.59,"adjusted_close":173.59,"volume":495494},{"date":"2022-03-03","open":168.52,"high":169.14,"low":167.99,"close":168.71,"adjusted_close":168.71,"volume":47298},{"date":"2022-03-02","open":169.27,"high":169.53,"low":165.29,"close":166.95,"adjusted_close":166.95,"volume":52545},{"date":"2022-03-01","open":164.48,"high":168,"low":164.41,"close":168,"adjusted_close":168,"volume":53143},{"date":"2022-02-28","open":164.07,"high":165.53,"low":163.19,"close":163.48,"adjusted_close":163.48,"volume":26372},{"date":"2022-02-25","open":165.21,"high":165.84,"low":161.86,"close":162.1,"adjusted_close":162.1,"volume":42032},{"date":"2022-02-24","open":167.04,"high":171,"low":164,"close":166.79,"adjusted_close":166.79,"volume":73857},{"date":"2022-02-23","open":161.75,"high":163.05,"low":161.15,"close":163,"adjusted_close":163,"volume":18536},{"date":"2022-02-22","open":163.42,"high":163.65,"low":161.29,"close":162.16,"adjusted_close":162.16,"volume":35247},{"date":"2022-02-21","open":160.9,"high":162,"low":160.7,"close":161.73,"adjusted_close":161.73,"volume":21982},{"date":"2022-02-18","open":161.07,"high":162,"low":160.4,"close":161.52,"adjusted_close":161.52,"volume":46667},{"date":"2022-02-17","open":159.35,"high":161.54,"low":159.26,"close":161.26,"adjusted_close":161.26,"volume":34802},{"date":"2022-02-16","open":157.78,"high":158.64,"low":157.47,"close":158.55,"adjusted_close":158.55,"volume":31633},{"date":"2022-02-15","open":160.36,"high":160.45,"low":157.22,"close":157.42,"adjusted_close":157.42,"volume":24996},{"date":"2022-02-14","open":158,"high":160.23,"low":157.9,"close":159.42,"adjusted_close":159.42,"volume":31564},{"date":"2022-02-11","open":155.2,"high":155.84,"low":154.94,"close":155.51,"adjusted_close":155.51,"volume":10265},{"date":"2022-02-10","open":155.14,"high":155.62,"low":154.5,"close":154.86,"adjusted_close":154.86,"volume":11018},{"date":"2022-02-09","open":154.81,"high":154.99,"low":154.36,"close":154.81,"adjusted_close":154.81,"volume":12527},{"date":"2022-02-08","open":154.22,"high":154.9,"low":153.77,"close":154.66,"adjusted_close":154.66,"volume":6699},{"date":"2022-02-07","open":153.36,"high":153.86,"low":153.01,"close":153.66,"adjusted_close":153.66,"volume":12982},{"date":"2022-02-04","open":152.64,"high":153.11,"low":151.73,"close":152.47,"adjusted_close":152.47,"volume":16823},{"date":"2022-02-03","open":154.43,"high":154.82,"low":151.49,"close":152.75,"adjusted_close":152.75,"volume":20586},{"date":"2022-02-02","open":154.03,"high":154.95,"low":153.97,"close":154.85,"adjusted_close":154.85,"volume":10824},{"date":"2022-02-01","open":154.83,"high":155.47,"low":154.66,"close":155.42,"adjusted_close":155.42,"volume":25327},{"date":"2022-01-31","open":154.95,"high":155.68,"low":154.69,"close":155.06,"adjusted_close":155.06,"volume":10013},{"date":"2022-01-28","open":155.91,"high":156.03,"low":154.49,"close":154.55,"adjusted_close":154.55,"volume":22705},{"date":"2022-01-27","open":156.54,"high":157.16,"low":155.54,"close":155.76,"adjusted_close":155.76,"volume":9108},{"date":"2022-01-26","open":158.06,"high":158.69,"low":156.95,"close":157.11,"adjusted_close":157.11,"volume":16529},{"date":"2022-01-25","open":157.49,"high":158.92,"low":157.26,"close":158.33,"adjusted_close":158.33,"volume":18711},{"date":"2022-01-24","open":157.09,"high":157.62,"low":156.56,"close":156.84,"adjusted_close":156.84,"volume":17030},{"date":"2022-01-21","open":157,"high":157.1,"low":156.1,"close":156.39,"adjusted_close":156.39,"volume":28440},{"date":"2022-01-20","open":156.7,"high":157.57,"low":156.58,"close":157,"adjusted_close":157,"volume":17277},{"date":"2022-01-19","open":154.73,"high":156.9,"low":154.65,"close":156.76,"adjusted_close":156.76,"volume":18799},{"date":"2022-01-18","open":154.06,"high":155.14,"low":153.6,"close":154.69,"adjusted_close":154.69,"volume":10264},{"date":"2022-01-17","open":154.19,"high":154.63,"low":154.13,"close":154.25,"adjusted_close":154.25,"volume":8466},{"date":"2022-01-14","open":154.16,"high":154.38,"low":153.5,"close":154.03,"adjusted_close":154.03,"volume":11816},{"date":"2022-01-13","open":154.03,"high":154.08,"low":152.93,"close":153.21,"adjusted_close":153.21,"volume":10274},{"date":"2022-01-12","open":154.69,"high":154.95,"low":154.2,"close":154.23,"adjusted_close":154.23,"volume":8181},{"date":"2022-01-11","open":154.25,"high":154.6,"low":153.92,"close":154.57,"adjusted_close":154.57,"volume":29947},{"date":"2022-01-10","open":153.03,"high":153.9,"low":153.03,"close":153.27,"adjusted_close":153.27,"volume":10690},{"date":"2022-01-07","open":153.1,"high":153.5,"low":152.3,"close":152.68,"adjusted_close":152.68,"volume":24130},{"date":"2022-01-06","open":154.31,"high":154.31,"low":152.79,"close":153.22,"adjusted_close":153.22,"volume":14256},{"date":"2022-01-05","open":155.4,"high":156.11,"low":155.24,"close":155.69,"adjusted_close":155.69,"volume":12529},{"date":"2022-01-04","open":154.59,"high":155.55,"low":154.32,"close":155.49,"adjusted_close":155.49,"volume":18393},{"date":"2022-01-03","open":155.65,"high":155.79,"low":153.9,"close":154.2,"adjusted_close":154.2,"volume":23970},{"date":"2021-12-30","open":153.85,"high":154.85,"low":153.59,"close":154.8,"adjusted_close":154.8,"volume":9247},{"date":"2021-12-29","open":154.44,"high":154.82,"low":152.9,"close":153.79,"adjusted_close":153.79,"volume":14400},{"date":"2021-12-28","open":155.03,"high":155.48,"low":154.77,"close":154.8,"adjusted_close":154.8,"volume":16616},{"date":"2021-12-27","open":154.54,"high":154.99,"low":154.17,"close":154.77,"adjusted_close":154.77,"volume":10743},{"date":"2021-12-23","open":154.24,"high":154.89,"low":153.98,"close":154.6,"adjusted_close":154.6,"volume":13821},{"date":"2021-12-22","open":153.52,"high":153.65,"low":153.05,"close":153.64,"adjusted_close":153.64,"volume":10087},{"date":"2021-12-21","open":153.69,"high":154.35,"low":153.16,"close":153.31,"adjusted_close":153.31,"volume":9811},{"date":"2021-12-20","open":154.66,"high":154.76,"low":153.5,"close":153.59,"adjusted_close":153.59,"volume":13421},{"date":"2021-12-17","open":154.57,"high":155,"low":154.2,"close":154.71,"adjusted_close":154.71,"volume":10705},{"date":"2021-12-16","open":152.73,"high":153.87,"low":152.38,"close":153.77,"adjusted_close":153.77,"volume":17057},{"date":"2021-12-15","open":151.82,"high":152.22,"low":151.59,"close":151.75,"adjusted_close":151.75,"volume":10426},{"date":"2021-12-14","open":153.11,"high":153.12,"low":151.26,"close":152.22,"adjusted_close":152.22,"volume":12543},{"date":"2021-12-13","open":153.06,"high":153.66,"low":152.8,"close":153.22,"adjusted_close":153.22,"volume":10973},{"date":"2021-12-10","open":151.91,"high":153.11,"low":151.77,"close":152.65,"adjusted_close":152.65,"volume":10947},{"date":"2021-12-09","open":152.52,"high":152.65,"low":151.77,"close":152.38,"adjusted_close":152.38,"volume":16131},{"date":"2021-12-08","open":153.25,"high":153.6,"low":152.05,"close":152.2,"adjusted_close":152.2,"volume":6811},{"date":"2021-12-07","open":152.69,"high":153.68,"low":152.62,"close":153.68,"adjusted_close":153.68,"volume":26130},{"date":"2021-12-06","open":152.87,"high":152.87,"low":152.18,"close":152.69,"adjusted_close":152.69,"volume":6184},{"date":"2021-12-03","open":151.63,"high":152.25,"low":151.35,"close":152.18,"adjusted_close":152.18,"volume":6753},{"date":"2021-12-02","open":151.9,"high":151.9,"low":150.42,"close":151.1,"adjusted_close":151.1,"volume":19363},{"date":"2021-12-01","open":151.99,"high":152.96,"low":151.75,"close":152.47,"adjusted_close":152.47,"volume":17022},{"date":"2021-11-30","open":153,"high":153.8,"low":152.37,"close":152.37,"adjusted_close":152.37,"volume":30522},{"date":"2021-11-29","open":154.16,"high":154.81,"low":153.1,"close":153.2,"adjusted_close":153.2,"volume":24064},{"date":"2021-11-26","open":155.63,"high":155.64,"low":153.5,"close":153.5,"adjusted_close":153.5,"volume":19112},{"date":"2021-11-25","open":154.7,"high":154.76,"low":154.23,"close":154.37,"adjusted_close":154.37,"volume":11689},{"date":"2021-11-24","open":154.28,"high":154.75,"low":153.74,"close":154.62,"adjusted_close":154.62,"volume":10488},{"date":"2021-11-23","open":155.55,"high":155.64,"low":153.05,"close":153.2,"adjusted_close":153.2,"volume":19632},{"date":"2021-11-22","open":158.37,"high":158.55,"low":155.95,"close":155.98,"adjusted_close":155.98,"volume":21414},{"date":"2021-11-19","open":158.45,"high":159.97,"low":158.2,"close":158.88,"adjusted_close":158.88,"volume":20619},{"date":"2021-11-18","open":159.5,"high":159.58,"low":158.36,"close":158.74,"adjusted_close":158.74,"volume":25186},{"date":"2021-11-17","open":158.84,"high":159.74,"low":158.78,"close":159.49,"adjusted_close":159.49,"volume":19259},{"date":"2021-11-16","open":158.54,"high":159.72,"low":158.19,"close":158.27,"adjusted_close":158.27,"volume":24022},{"date":"2021-11-15","open":157.3,"high":158,"low":157.12,"close":157.91,"adjusted_close":157.91,"volume":16031},{"date":"2021-11-12","open":156.94,"high":157.62,"low":156.05,"close":157.34,"adjusted_close":157.34,"volume":15254},{"date":"2021-11-11","open":156.67,"high":157.47,"low":156.6,"close":157.12,"adjusted_close":157.12,"volume":18639},{"date":"2021-11-10","open":152.67,"high":156.35,"low":152.46,"close":155.94,"adjusted_close":155.94,"volume":19585},{"date":"2021-11-09","open":152.04,"high":152.87,"low":151.97,"close":152.62,"adjusted_close":152.62,"volume":59299},{"date":"2021-11-08","open":152.07,"high":152.7,"low":151.55,"close":152.22,"adjusted_close":152.22,"volume":14369},{"date":"2021-11-05","open":150.45,"high":151.97,"low":149.99,"close":151.83,"adjusted_close":151.83,"volume":15701},{"date":"2021-11-04","open":148.46,"high":150.66,"low":148.44,"close":150.21,"adjusted_close":150.21,"volume":13109},{"date":"2021-11-03","open":148.87,"high":149.16,"low":147,"close":147.26,"adjusted_close":147.26,"volume":13774},{"date":"2021-11-02","open":149.47,"high":149.86,"low":149.12,"close":149.33,"adjusted_close":149.33,"volume":7170},{"date":"2021-11-01","open":149.15,"high":150.1,"low":148.98,"close":149.61,"adjusted_close":149.61,"volume":3560},{"date":"2021-10-29","open":148.76,"high":149.35,"low":147.68,"close":148.81,"adjusted_close":148.81,"volume":10211},{"date":"2021-10-28","open":150.34,"high":150.54,"low":148.6,"close":149.39,"adjusted_close":149.39,"volume":11105},{"date":"2021-10-27","open":149.19,"high":149.66,"low":148.75,"close":149.57,"adjusted_close":149.57,"volume":8154},{"date":"2021-10-26","open":150.49,"high":150.49,"low":148.6,"close":149.19,"adjusted_close":149.19,"volume":12883},{"date":"2021-10-25","open":149.35,"high":150.82,"low":149.19,"close":150.61,"adjusted_close":150.61,"volume":13182},{"date":"2021-10-22","open":149.07,"high":150.6,"low":148.83,"close":149.71,"adjusted_close":149.71,"volume":17943},{"date":"2021-10-21","open":148.06,"high":148.58,"low":147.7,"close":148,"adjusted_close":148,"volume":18916},{"date":"2021-10-20","open":147.65,"high":148.63,"low":147.58,"close":148.23,"adjusted_close":148.23,"volume":9583},{"date":"2021-10-19","open":147.75,"high":148.29,"low":147.21,"close":147.31,"adjusted_close":147.31,"volume":9977},{"date":"2021-10-18","open":147.44,"high":147.66,"low":146.96,"close":147.48,"adjusted_close":147.48,"volume":14947},{"date":"2021-10-15","open":149.3,"high":149.3,"low":147.29,"close":147.87,"adjusted_close":147.87,"volume":17342},{"date":"2021-10-14","open":149.62,"high":150.11,"low":149.29,"close":150.05,"adjusted_close":150.05,"volume":15134},{"date":"2021-10-13","open":147.68,"high":150.05,"low":147.5,"close":149.84,"adjusted_close":149.84,"volume":13087},{"date":"2021-10-12","open":147.45,"high":148.39,"low":147.02,"close":147.79,"adjusted_close":147.79,"volume":5762},{"date":"2021-10-11","open":146.61,"high":147.06,"low":146.51,"close":146.97,"adjusted_close":146.97,"volume":9443},{"date":"2021-10-08","open":147.25,"high":148.94,"low":146.88,"close":146.97,"adjusted_close":146.97,"volume":14514},{"date":"2021-10-07","open":147.44,"high":147.85,"low":146.8,"close":147.09,"adjusted_close":147.09,"volume":12949},{"date":"2021-10-06","open":146.39,"high":147.7,"low":146.19,"close":147.5,"adjusted_close":147.5,"volume":18241},{"date":"2021-10-05","open":146.56,"high":146.88,"low":146.14,"close":146.47,"adjusted_close":146.47,"volume":8615},{"date":"2021-10-04","open":146.59,"high":147.31,"low":145.52,"close":146.97,"adjusted_close":146.97,"volume":8827},{"date":"2021-10-01","open":146.75,"high":147.22,"low":145.93,"close":146.81,"adjusted_close":146.81,"volume":8660},{"date":"2021-09-30","open":144.21,"high":147.17,"low":144.06,"close":147.04,"adjusted_close":147.04,"volume":16015},{"date":"2021-09-29","open":144.41,"high":144.97,"low":143.72,"close":144.25,"adjusted_close":144.25,"volume":10946},{"date":"2021-09-28","open":144.22,"high":144.48,"low":143.24,"close":144.06,"adjusted_close":144.06,"volume":13698},{"date":"2021-09-27","open":145.35,"high":145.49,"low":144.44,"close":144.99,"adjusted_close":144.99,"volume":15406},{"date":"2021-09-24","open":144.72,"high":145.02,"low":143.85,"close":144.79,"adjusted_close":144.79,"volume":16097},{"date":"2021-09-23","open":145.7,"high":146.61,"low":143.99,"close":144.16,"adjusted_close":144.16,"volume":23167},{"date":"2021-09-22","open":146.68,"high":146.8,"low":146.21,"close":146.55,"adjusted_close":146.55,"volume":11721},{"date":"2021-09-21","open":145.37,"high":147.05,"low":145.19,"close":147.05,"adjusted_close":147.05,"volume":11005},{"date":"2021-09-20","open":144.69,"high":145.76,"low":144.69,"close":145.44,"adjusted_close":145.44,"volume":13171},{"date":"2021-09-17","open":144.88,"high":145.19,"low":144,"close":144.54,"adjusted_close":144.54,"volume":8560},{"date":"2021-09-16","open":146.51,"high":146.73,"low":143.72,"close":144.46,"adjusted_close":144.46,"volume":11620},{"date":"2021-09-15","open":147.59,"high":147.74,"low":146.73,"close":146.78,"adjusted_close":146.78,"volume":10637},{"date":"2021-09-14","open":146.75,"high":148,"low":145.95,"close":147.85,"adjusted_close":147.85,"volume":17979},{"date":"2021-09-13","open":146.89,"high":147.45,"low":146.66,"close":147,"adjusted_close":147,"volume":4846},{"date":"2021-09-10","open":147.46,"high":147.46,"low":146.53,"close":146.95,"adjusted_close":146.95,"volume":7526},{"date":"2021-09-09","open":146.51,"high":147.13,"low":146.3,"close":146.7,"adjusted_close":146.7,"volume":11552},{"date":"2021-09-08","open":146.93,"high":147.38,"low":146.03,"close":146.72,"adjusted_close":146.72,"volume":11325},{"date":"2021-09-07","open":148.33,"high":148.38,"low":146.5,"close":146.73,"adjusted_close":146.73,"volume":10694},{"date":"2021-09-06","open":148.98,"high":149.02,"low":148.5,"close":148.69,"adjusted_close":148.69,"volume":7320},{"date":"2021-09-03","open":147.81,"high":149.32,"low":147.6,"close":149.22,"adjusted_close":149.22,"volume":12218},{"date":"2021-09-02","open":148.31,"high":148.4,"low":147.42,"close":147.87,"adjusted_close":147.87,"volume":4383},{"date":"2021-09-01","open":148.76,"high":148.85,"low":147.76,"close":148.1,"adjusted_close":148.1,"volume":5305},{"date":"2021-08-31","open":148.6,"high":148.7,"low":147.37,"close":148.11,"adjusted_close":148.11,"volume":6821},{"date":"2021-08-30","open":148.86,"high":149.07,"low":148.5,"close":148.59,"adjusted_close":148.59,"volume":4008},{"date":"2021-08-27","open":148.32,"high":148.43,"low":147,"close":148.41,"adjusted_close":148.41,"volume":10196},{"date":"2021-08-26","open":146.92,"high":147.94,"low":146.65,"close":147.69,"adjusted_close":147.69,"volume":6070},{"date":"2021-08-25","open":147.97,"high":148.23,"low":146.86,"close":147.13,"adjusted_close":147.13,"volume":20242},{"date":"2021-08-24","open":148.65,"high":149,"low":148.49,"close":148.85,"adjusted_close":148.85,"volume":7769},{"date":"2021-08-23","open":147.63,"high":148.91,"low":147.31,"close":148.88,"adjusted_close":148.88,"volume":15394},{"date":"2021-08-20","open":148.07,"high":148.17,"low":147.36,"close":147.81,"adjusted_close":147.81,"volume":5523},{"date":"2021-08-19","open":147.63,"high":148.25,"low":147.17,"close":147.54,"adjusted_close":147.54,"volume":11926},{"date":"2021-08-18","open":147.95,"high":148,"low":147,"close":147.26,"adjusted_close":147.26,"volume":15768},{"date":"2021-08-17","open":147.39,"high":147.81,"low":147,"close":147.26,"adjusted_close":147.26,"volume":21557},{"date":"2021-08-16","open":145.86,"high":146.94,"low":145.58,"close":146.76,"adjusted_close":146.76,"volume":9099},{"date":"2021-08-13","open":145.07,"high":145.83,"low":144.6,"close":145.63,"adjusted_close":145.63,"volume":6061},{"date":"2021-08-12","open":144.56,"high":144.89,"low":143.9,"close":144.36,"adjusted_close":144.36,"volume":14340},{"date":"2021-08-11","open":143.08,"high":144.39,"low":143,"close":144.25,"adjusted_close":144.25,"volume":12529},{"date":"2021-08-10","open":143.02,"high":143.3,"low":142,"close":142.63,"adjusted_close":142.63,"volume":22523},{"date":"2021-08-09","open":143.71,"high":144.17,"low":142.3,"close":142.42,"adjusted_close":142.42,"volume":21430},{"date":"2021-08-06","open":147.31,"high":147.7,"low":144.8,"close":144.86,"adjusted_close":144.86,"volume":20198},{"date":"2021-08-05","open":147.99,"high":148.23,"low":147.05,"close":147.37,"adjusted_close":147.37,"volume":11101},{"date":"2021-08-04","open":147.88,"high":149.03,"low":147.77,"close":147.77,"adjusted_close":147.77,"volume":11072},{"date":"2021-08-03","open":147.54,"high":148.01,"low":147.25,"close":147.69,"adjusted_close":147.69,"volume":6779},{"date":"2021-08-02","open":147.34,"high":147.99,"low":147.06,"close":147.83,"adjusted_close":147.83,"volume":6543},{"date":"2021-07-30","open":148.89,"high":149.04,"low":148.5,"close":148.81,"adjusted_close":148.81,"volume":9358},{"date":"2021-07-29","open":148.52,"high":149.03,"low":148.18,"close":149,"adjusted_close":149,"volume":24924},{"date":"2021-07-28","open":147.89,"high":147.99,"low":147.26,"close":147.57,"adjusted_close":147.57,"volume":6020},{"date":"2021-07-27","open":147.45,"high":147.93,"low":146.95,"close":147.39,"adjusted_close":147.39,"volume":9195},{"date":"2021-07-26","open":148.57,"high":148.76,"low":147.32,"close":147.41,"adjusted_close":147.41,"volume":4791},{"date":"2021-07-23","open":148.67,"high":148.72,"low":147.38,"close":148.24,"adjusted_close":148.24,"volume":9647},{"date":"2021-07-22","open":147.87,"high":148.61,"low":147.1,"close":148.61,"adjusted_close":148.61,"volume":21009},{"date":"2021-07-21","open":149,"high":149.16,"low":147.73,"close":148.09,"adjusted_close":148.09,"volume":9992},{"date":"2021-07-20","open":149.14,"high":150.19,"low":148.76,"close":148.79,"adjusted_close":148.79,"volume":15387},{"date":"2021-07-19","open":148.08,"high":148.71,"low":147.79,"close":148.17,"adjusted_close":148.17,"volume":10024},{"date":"2021-07-16","open":149.58,"high":149.72,"low":148.44,"close":148.49,"adjusted_close":148.49,"volume":11324},{"date":"2021-07-15","open":149.88,"high":150,"low":149.09,"close":149.49,"adjusted_close":149.49,"volume":6868},{"date":"2021-07-14","open":148.8,"high":149.81,"low":148.75,"close":149.26,"adjusted_close":149.26,"volume":14137},{"date":"2021-07-13","open":147.83,"high":148.65,"low":147.64,"close":148.49,"adjusted_close":148.49,"volume":13078},{"date":"2021-07-12","open":146.88,"high":147.38,"low":146.22,"close":147.3,"adjusted_close":147.3,"volume":20556},{"date":"2021-07-09","open":147.1,"high":147.75,"low":146.79,"close":147.71,"adjusted_close":147.71,"volume":8672},{"date":"2021-07-08","open":147.55,"high":148.69,"low":146.5,"close":146.88,"adjusted_close":146.88,"volume":26787},{"date":"2021-07-07","open":147.63,"high":148.24,"low":147.57,"close":147.8,"adjusted_close":147.8,"volume":9860},{"date":"2021-07-06","open":147.01,"high":148.34,"low":147,"close":147.6,"adjusted_close":147.6,"volume":13581},{"date":"2021-07-05","open":146.07,"high":146.51,"low":145.95,"close":146.18,"adjusted_close":146.18,"volume":11887},{"date":"2021-07-02","open":145.29,"high":146.98,"low":145.1,"close":145.75,"adjusted_close":145.75,"volume":30336},{"date":"2021-07-01","open":145.06,"high":145.37,"low":144.52,"close":144.52,"adjusted_close":144.52,"volume":13358},{"date":"2021-06-30","open":143.12,"high":144.22,"low":142.73,"close":144.06,"adjusted_close":144.06,"volume":43001},{"date":"2021-06-29","open":144.26,"high":144.55,"low":142.6,"close":143.15,"adjusted_close":143.15,"volume":52112},{"date":"2021-06-28","open":144.67,"high":144.86,"low":143.9,"close":144.36,"adjusted_close":144.36,"volume":17366},{"date":"2021-06-25","open":144.35,"high":144.88,"low":144.24,"close":144.3,"adjusted_close":144.3,"volume":13412},{"date":"2021-06-24","open":144.15,"high":144.98,"low":144,"close":144.32,"adjusted_close":144.32,"volume":6855},{"date":"2021-06-23","open":144.7,"high":145.17,"low":144.28,"close":144.8,"adjusted_close":144.8,"volume":11661},{"date":"2021-06-22","open":144.88,"high":145.37,"low":144.3,"close":144.54,"adjusted_close":144.54,"volume":20829},{"date":"2021-06-21","open":145.02,"high":145.43,"low":144.22,"close":145.03,"adjusted_close":145.03,"volume":15541},{"date":"2021-06-18","open":145.24,"high":145.95,"low":144.5,"close":145.04,"adjusted_close":145.04,"volume":15465},{"date":"2021-06-17","open":146.58,"high":146.73,"low":143.79,"close":143.87,"adjusted_close":143.87,"volume":18156},{"date":"2021-06-16","open":148.54,"high":148.62,"low":148.06,"close":148.34,"adjusted_close":148.34,"volume":14701},{"date":"2021-06-15","open":148.95,"high":149.23,"low":148.43,"close":148.51,"adjusted_close":148.51,"volume":18739},{"date":"2021-06-14","open":149.9,"high":150.1,"low":145.77,"close":148.78,"adjusted_close":148.78,"volume":28616},{"date":"2021-06-11","open":151.06,"high":151.18,"low":150.16,"close":150.16,"adjusted_close":150.16,"volume":13344},{"date":"2021-06-10","open":149.96,"high":150.64,"low":149.09,"close":150.54,"adjusted_close":150.54,"volume":16352},{"date":"2021-06-09","open":150.36,"high":150.48,"low":149.95,"close":150.23,"adjusted_close":150.23,"volume":18045},{"date":"2021-06-08","open":150.75,"high":151.07,"low":149.9,"close":150.48,"adjusted_close":150.48,"volume":10087},{"date":"2021-06-07","open":150.15,"high":150.43,"low":149.9,"close":150.32,"adjusted_close":150.32,"volume":8191},{"date":"2021-06-04","open":149.69,"high":150.75,"low":149.36,"close":150.69,"adjusted_close":150.69,"volume":16817},{"date":"2021-06-03","open":150.72,"high":150.81,"low":148.74,"close":149.14,"adjusted_close":149.14,"volume":21309},{"date":"2021-06-02","open":150.45,"high":151.46,"low":150.45,"close":150.92,"adjusted_close":150.92,"volume":6220},{"date":"2021-06-01","open":151.48,"high":151.69,"low":149.56,"close":150.1,"adjusted_close":150.1,"volume":13138},{"date":"2021-05-31","open":151.28,"high":151.43,"low":150.82,"close":150.86,"adjusted_close":150.86,"volume":9289},{"date":"2021-05-28","open":150.15,"high":151.33,"low":150.05,"close":150.37,"adjusted_close":150.37,"volume":20896},{"date":"2021-05-27","open":150.89,"high":150.9,"low":149.85,"close":150.26,"adjusted_close":150.26,"volume":17756},{"date":"2021-05-26","open":150.59,"high":151.42,"low":150.4,"close":150.93,"adjusted_close":150.93,"volume":15784},{"date":"2021-05-25","open":149.04,"high":149.85,"low":148.58,"close":149.73,"adjusted_close":149.73,"volume":13329},{"date":"2021-05-24","open":149.47,"high":149.63,"low":148.8,"close":149.32,"adjusted_close":149.32,"volume":10899},{"date":"2021-05-21","open":148.33,"high":149.9,"low":148.3,"close":148.95,"adjusted_close":148.95,"volume":33590},{"date":"2021-05-20","open":148.78,"high":149.05,"low":148.16,"close":148.95,"adjusted_close":148.95,"volume":20718},{"date":"2021-05-19","open":148.11,"high":149.57,"low":147,"close":149.24,"adjusted_close":149.24,"volume":22526},{"date":"2021-05-18","open":148.56,"high":148.56,"low":147.77,"close":148.19,"adjusted_close":148.19,"volume":12158},{"date":"2021-05-17","open":147.86,"high":148.71,"low":147.04,"close":148.68,"adjusted_close":148.68,"volume":19513},{"date":"2021-05-14","open":146.71,"high":146.82,"low":146.43,"close":146.69,"adjusted_close":146.69,"volume":6228},{"date":"2021-05-13","open":145.81,"high":146.48,"low":145.23,"close":146.24,"adjusted_close":146.24,"volume":21905},{"date":"2021-05-12","open":146.45,"high":147,"low":146.03,"close":146.04,"adjusted_close":146.04,"volume":17519},{"date":"2021-05-11","open":146.39,"high":146.6,"low":144.8,"close":145.74,"adjusted_close":145.74,"volume":29844},{"date":"2021-05-10","open":146.09,"high":146.75,"low":145.98,"close":146.48,"adjusted_close":146.48,"volume":24662},{"date":"2021-05-07","open":146.03,"high":147,"low":145.67,"close":146.1,"adjusted_close":146.1,"volume":40191},{"date":"2021-05-06","open":144.48,"high":145.99,"low":143.83,"close":145.99,"adjusted_close":145.99,"volume":45675},{"date":"2021-05-05","open":143.39,"high":143.95,"low":143,"close":143.81,"adjusted_close":143.81,"volume":8804},{"date":"2021-05-04","open":143.8,"high":144.85,"low":143.1,"close":143.77,"adjusted_close":143.77,"volume":28452},{"date":"2021-05-03","open":143.13,"high":144.1,"low":142.67,"close":143.81,"adjusted_close":143.81,"volume":9978},{"date":"2021-04-30","open":141.65,"high":142.57,"low":141.42,"close":142.29,"adjusted_close":142.29,"volume":7669},{"date":"2021-04-29","open":142.13,"high":142.32,"low":140.5,"close":141.3,"adjusted_close":141.3,"volume":17724},{"date":"2021-04-28","open":141.97,"high":142.23,"low":141.5,"close":142.05,"adjusted_close":142.05,"volume":11938},{"date":"2021-04-27","open":142.93,"high":143.06,"low":142.56,"close":142.58,"adjusted_close":142.58,"volume":19744},{"date":"2021-04-26","open":142.24,"high":142.71,"low":141.77,"close":142.57,"adjusted_close":142.57,"volume":15560},{"date":"2021-04-23","open":143.6,"high":144.03,"low":142.2,"close":142.62,"adjusted_close":142.62,"volume":13322},{"date":"2021-04-22","open":144.03,"high":144.15,"low":143,"close":143.53,"adjusted_close":143.53,"volume":14376},{"date":"2021-04-21","open":143.99,"high":144.88,"low":143.38,"close":144.35,"adjusted_close":144.35,"volume":15328},{"date":"2021-04-20","open":142,"high":143.04,"low":141.7,"close":142.76,"adjusted_close":142.76,"volume":9925},{"date":"2021-04-19","open":143.86,"high":144.18,"low":142.29,"close":142.77,"adjusted_close":142.77,"volume":19930},{"date":"2021-04-16","open":142.76,"high":144.18,"low":142.47,"close":143.69,"adjusted_close":143.69,"volume":21782},{"date":"2021-04-15","open":141.19,"high":143.08,"low":141.04,"close":143.04,"adjusted_close":143.04,"volume":14739},{"date":"2021-04-14","open":141.39,"high":141.45,"low":140.27,"close":140.32,"adjusted_close":140.32,"volume":19681},{"date":"2021-04-13","open":140.51,"high":141.87,"low":140.38,"close":141.53,"adjusted_close":141.53,"volume":9457},{"date":"2021-04-12","open":141.9,"high":141.93,"low":140.65,"close":141,"adjusted_close":141,"volume":7906},{"date":"2021-04-09","open":142.31,"high":142.41,"low":141.3,"close":142.06,"adjusted_close":142.06,"volume":7578},{"date":"2021-04-08","open":142.18,"high":143.1,"low":142,"close":142.77,"adjusted_close":142.77,"volume":14376},{"date":"2021-04-07","open":141.98,"high":142.03,"low":141.13,"close":141.72,"adjusted_close":141.72,"volume":12095},{"date":"2021-04-06","open":142.09,"high":142.7,"low":141.67,"close":142.67,"adjusted_close":142.67,"volume":17499},{"date":"2021-04-01","open":141.65,"high":142.44,"low":141.21,"close":142.21,"adjusted_close":142.21,"volume":12224},{"date":"2021-03-31","open":139.24,"high":140.66,"low":138.75,"close":140.62,"adjusted_close":140.62,"volume":14447},{"date":"2021-03-30","open":140.38,"high":140.47,"low":138.83,"close":139.05,"adjusted_close":139.05,"volume":13315},{"date":"2021-03-29","open":141.86,"high":142.17,"low":140.23,"close":140.82,"adjusted_close":140.82,"volume":8939},{"date":"2021-03-26","open":141.96,"high":142.48,"low":141.64,"close":142.33,"adjusted_close":142.33,"volume":9197},{"date":"2021-03-25","open":142.13,"high":143.15,"low":141.61,"close":142.39,"adjusted_close":142.39,"volume":10710},{"date":"2021-03-24","open":141.65,"high":142.14,"low":141.47,"close":142.09,"adjusted_close":142.09,"volume":9953},{"date":"2021-03-23","open":141.42,"high":141.93,"low":140.8,"close":140.97,"adjusted_close":140.97,"volume":14709},{"date":"2021-03-22","open":140.93,"high":141.2,"low":140.51,"close":141.15,"adjusted_close":141.15,"volume":11025},{"date":"2021-03-19","open":141.26,"high":141.86,"low":141.11,"close":141.54,"adjusted_close":141.54,"volume":11563},{"date":"2021-03-18","open":141.02,"high":141.13,"low":139.82,"close":140.74,"adjusted_close":140.74,"volume":15435},{"date":"2021-03-17","open":141.33,"high":141.42,"low":140.36,"close":140.62,"adjusted_close":140.62,"volume":15595},{"date":"2021-03-16","open":140.56,"high":141.51,"low":140.26,"close":140.75,"adjusted_close":140.75,"volume":14073},{"date":"2021-03-15","open":140.02,"high":140.86,"low":139.92,"close":140.33,"adjusted_close":140.33,"volume":18087},{"date":"2021-03-12","open":138.56,"high":138.86,"low":138,"close":138.85,"adjusted_close":138.85,"volume":28802},{"date":"2021-03-11","open":140.96,"high":141.06,"low":139.38,"close":139.55,"adjusted_close":139.55,"volume":724413},{"date":"2021-03-10","open":139.67,"high":140.1,"low":139.17,"close":139.79,"adjusted_close":139.79,"volume":14513},{"date":"2021-03-09","open":138.21,"high":140,"low":138.21,"close":139.74,"adjusted_close":139.74,"volume":17411},{"date":"2021-03-08","open":138.24,"high":138.51,"low":137.1,"close":137.19,"adjusted_close":137.19,"volume":23978},{"date":"2021-03-05","open":137.44,"high":138.4,"low":137.2,"close":137.92,"adjusted_close":137.92,"volume":23473},{"date":"2021-03-04","open":138.09,"high":138.66,"low":137.45,"close":138.05,"adjusted_close":138.05,"volume":21290},{"date":"2021-03-03","open":138.74,"high":138.84,"low":136.84,"close":138.13,"adjusted_close":138.13,"volume":51702},{"date":"2021-03-02","open":138.62,"high":139.72,"low":138.26,"close":138.61,"adjusted_close":138.61,"volume":37243},{"date":"2021-03-01","open":140.67,"high":140.81,"low":139.2,"close":139.45,"adjusted_close":139.45,"volume":61828},{"date":"2021-02-26","open":140.37,"high":141.29,"low":137.58,"close":137.9,"adjusted_close":137.9,"volume":30443},{"date":"2021-02-25","open":142.39,"high":142.46,"low":140.27,"close":140.91,"adjusted_close":140.91,"volume":42927},{"date":"2021-02-24","open":144.06,"high":144.12,"low":142.41,"close":143.54,"adjusted_close":143.54,"volume":17733},{"date":"2021-02-23","open":143.93,"high":144.45,"low":143.35,"close":143.76,"adjusted_close":143.76,"volume":31680},{"date":"2021-02-22","open":143.39,"high":144.47,"low":143.06,"close":144.3,"adjusted_close":144.3,"volume":21142},{"date":"2021-02-19","open":141.97,"high":142.94,"low":141.04,"close":142.53,"adjusted_close":142.53,"volume":41058},{"date":"2021-02-18","open":143.15,"high":143.6,"low":141.95,"close":142.49,"adjusted_close":142.49,"volume":51616},{"date":"2021-02-17","open":143.34,"high":143.98,"low":142.52,"close":142.83,"adjusted_close":142.83,"volume":16490},{"date":"2021-02-16","open":145.41,"high":145.47,"low":143.21,"close":144.26,"adjusted_close":144.26,"volume":21256},{"date":"2021-02-15","open":145.14,"high":145.67,"low":145,"close":145.25,"adjusted_close":145.25,"volume":17566},{"date":"2021-02-12","open":145.29,"high":146.16,"low":144.96,"close":146.02,"adjusted_close":146.02,"volume":17535},{"date":"2021-02-11","open":147.37,"high":147.46,"low":146.66,"close":146.66,"adjusted_close":146.66,"volume":11674},{"date":"2021-02-10","open":147.37,"high":148.03,"low":146.47,"close":146.85,"adjusted_close":146.85,"volume":13139},{"date":"2021-02-09","open":147.62,"high":147.84,"low":146.91,"close":147.2,"adjusted_close":147.2,"volume":8988},{"date":"2021-02-08","open":146.06,"high":147.82,"low":145.59,"close":147.6,"adjusted_close":147.6,"volume":18692},{"date":"2021-02-05","open":145.59,"high":146.48,"low":144.88,"close":145.69,"adjusted_close":145.69,"volume":15745},{"date":"2021-02-04","open":147.24,"high":147.24,"low":144.16,"close":144.69,"adjusted_close":144.69,"volume":30294},{"date":"2021-02-03","open":147.78,"high":148.41,"low":147.55,"close":147.87,"adjusted_close":147.87,"volume":13694},{"date":"2021-02-02","open":148.26,"high":148.88,"low":147.4,"close":147.94,"adjusted_close":147.94,"volume":11188},{"date":"2021-02-01","open":148.81,"high":149.73,"low":148.63,"close":149.35,"adjusted_close":149.35,"volume":24834},{"date":"2021-01-29","open":147.79,"high":149.47,"low":147.44,"close":148.18,"adjusted_close":148.18,"volume":9012},{"date":"2021-01-28","open":146.98,"high":148.7,"low":146.98,"close":148.12,"adjusted_close":148.12,"volume":11091},{"date":"2021-01-27","open":147.71,"high":148.19,"low":146.9,"close":147.94,"adjusted_close":147.94,"volume":7737},{"date":"2021-01-26","open":148.03,"high":148.4,"low":147.28,"close":147.7,"adjusted_close":147.7,"volume":10475},{"date":"2021-01-25","open":147.47,"high":148.81,"low":147.23,"close":147.86,"adjusted_close":147.86,"volume":11546},{"date":"2021-01-22","open":148.37,"high":148.43,"low":146.35,"close":147.48,"adjusted_close":147.48,"volume":12101},{"date":"2021-01-21","open":149.44,"high":149.6,"low":148.26,"close":148.73,"adjusted_close":148.73,"volume":11823},{"date":"2021-01-20","open":147.93,"high":149.57,"low":146.79,"close":149.3,"adjusted_close":149.3,"volume":18466},{"date":"2021-01-19","open":147.3,"high":147.55,"low":146.48,"close":147.29,"adjusted_close":147.29,"volume":13965},{"date":"2021-01-18","open":147.4,"high":147.52,"low":146.92,"close":147.45,"adjusted_close":147.45,"volume":14024},{"date":"2021-01-15","open":147.85,"high":148.18,"low":146.1,"close":146.4,"adjusted_close":146.4,"volume":11828},{"date":"2021-01-14","open":146.9,"high":147.89,"low":146.3,"close":147.31,"adjusted_close":147.31,"volume":15011},{"date":"2021-01-13","open":147.41,"high":148.18,"low":147.1,"close":148.09,"adjusted_close":148.09,"volume":15870},{"date":"2021-01-12","open":148.16,"high":148.44,"low":146.6,"close":146.95,"adjusted_close":146.95,"volume":9626},{"date":"2021-01-11","open":147.15,"high":147.58,"low":146.2,"close":147.19,"adjusted_close":147.19,"volume":14195},{"date":"2021-01-08","open":150.18,"high":150.18,"low":146.6,"close":147.03,"adjusted_close":147.03,"volume":16967},{"date":"2021-01-07","open":151.09,"high":151.9,"low":150.8,"close":151.08,"adjusted_close":151.08,"volume":22339},{"date":"2021-01-06","open":153.01,"high":153.75,"low":149.13,"close":150.38,"adjusted_close":150.38,"volume":17803},{"date":"2021-01-05","open":153.47,"high":154.14,"low":153.11,"close":153.62,"adjusted_close":153.62,"volume":15449},{"date":"2021-01-04","open":152.11,"high":153.45,"low":151.92,"close":153.34,"adjusted_close":153.34,"volume":25845},{"date":"2020-12-30","open":148.45,"high":148.81,"low":148,"close":148.7,"adjusted_close":148.7,"volume":7113},{"date":"2020-12-29","open":148.82,"high":149.01,"low":148.14,"close":148.93,"adjusted_close":148.93,"volume":11276},{"date":"2020-12-28","open":149.58,"high":150.15,"low":148.6,"close":149.1,"adjusted_close":149.1,"volume":19522},{"date":"2020-12-23","open":148.41,"high":149,"low":147.61,"close":148.72,"adjusted_close":148.72,"volume":20923},{"date":"2020-12-22","open":148.42,"high":149.02,"low":148,"close":148.54,"adjusted_close":148.54,"volume":20078},{"date":"2020-12-21","open":150.54,"high":150.8,"low":147.82,"close":148.97,"adjusted_close":148.97,"volume":20441},{"date":"2020-12-18","open":148.86,"high":149.44,"low":148.37,"close":149.15,"adjusted_close":149.15,"volume":8976},{"date":"2020-12-17","open":148.44,"high":149.87,"low":148.38,"close":149.41,"adjusted_close":149.41,"volume":26661},{"date":"2020-12-16","open":147.75,"high":148.24,"low":147,"close":147.71,"adjusted_close":147.71,"volume":7724},{"date":"2020-12-15","open":146.93,"high":148.11,"low":146.61,"close":147.18,"adjusted_close":147.18,"volume":28636},{"date":"2020-12-14","open":146.21,"high":146.41,"low":144.84,"close":145.65,"adjusted_close":145.65,"volume":44145},{"date":"2020-12-11","open":146.62,"high":147.67,"low":145.9,"close":147.52,"adjusted_close":147.52,"volume":44622},{"date":"2020-12-10","open":147.07,"high":147.67,"low":146.5,"close":146.83,"adjusted_close":146.83,"volume":33042},{"date":"2020-12-09","open":148.59,"high":149.02,"low":147.2,"close":148.35,"adjusted_close":148.35,"volume":54734},{"date":"2020-12-08","open":149.27,"high":149.72,"low":148.74,"close":149.58,"adjusted_close":149.58,"volume":37619},{"date":"2020-12-07","open":147,"high":149.18,"low":146.05,"close":148.88,"adjusted_close":148.88,"volume":52844},{"date":"2020-12-04","open":146.62,"high":147.27,"low":145.99,"close":146.39,"adjusted_close":146.39,"volume":105499},{"date":"2020-12-03","open":147.02,"high":147.32,"low":145.51,"close":145.86,"adjusted_close":145.86,"volume":35283},{"date":"2020-12-02","open":145.75,"high":147.23,"low":145.5,"close":146.48,"adjusted_close":146.48,"volume":39399},{"date":"2020-12-01","open":145.02,"high":146.7,"low":144.91,"close":145.49,"adjusted_close":145.49,"volume":86112},{"date":"2020-11-30","open":144.1,"high":144.34,"low":142.69,"close":144.31,"adjusted_close":144.31,"volume":70191},{"date":"2020-11-27","open":147.01,"high":147.1,"low":144.05,"close":144.68,"adjusted_close":144.68,"volume":93901},{"date":"2020-11-26","open":147.4,"high":147.76,"low":147.1,"close":147.27,"adjusted_close":147.27,"volume":49252},{"date":"2020-11-25","open":147.35,"high":147.84,"low":147.18,"close":147.4,"adjusted_close":147.4,"volume":39099},{"date":"2020-11-24","open":149.46,"high":149.53,"low":147,"close":147.17,"adjusted_close":147.17,"volume":37493},{"date":"2020-11-23","open":152.96,"high":153.06,"low":150.18,"close":150.28,"adjusted_close":150.28,"volume":36144},{"date":"2020-11-20","open":152.35,"high":153.46,"low":152.2,"close":153.08,"adjusted_close":153.08,"volume":16495},{"date":"2020-11-19","open":152.42,"high":152.68,"low":151.8,"close":152.18,"adjusted_close":152.18,"volume":20704},{"date":"2020-11-18","open":153.49,"high":153.84,"low":152.2,"close":153.47,"adjusted_close":153.47,"volume":31557},{"date":"2020-11-17","open":154.31,"high":154.51,"low":153.81,"close":154.07,"adjusted_close":154.07,"volume":17919},{"date":"2020-11-16","open":154.53,"high":155.01,"low":152.83,"close":154.85,"adjusted_close":154.85,"volume":16858},{"date":"2020-11-13","open":154.24,"high":155.35,"low":153.88,"close":155.03,"adjusted_close":155.03,"volume":14576},{"date":"2020-11-12","open":153.7,"high":154.47,"low":153.15,"close":154.21,"adjusted_close":154.21,"volume":12438},{"date":"2020-11-11","open":154.03,"high":154.71,"low":153.06,"close":153.54,"adjusted_close":153.54,"volume":13217},{"date":"2020-11-10","open":154.73,"high":154.95,"low":153.6,"close":154.42,"adjusted_close":154.42,"volume":18483},{"date":"2020-11-09","open":159.58,"high":160.01,"low":151.9,"close":152,"adjusted_close":152,"volume":129327},{"date":"2020-11-06","open":159.54,"high":159.83,"low":158.49,"close":159.15,"adjusted_close":159.15,"volume":19919},{"date":"2020-11-05","open":157.63,"high":159.83,"low":157.19,"close":159.51,"adjusted_close":159.51,"volume":28103},{"date":"2020-11-04","open":157.2,"high":158,"low":156.48,"close":157.26,"adjusted_close":157.26,"volume":18661},{"date":"2020-11-03","open":156.98,"high":157.91,"low":156.92,"close":157.47,"adjusted_close":157.47,"volume":12313},{"date":"2020-11-02","open":157.01,"high":157.76,"low":156.72,"close":157.56,"adjusted_close":157.56,"volume":17929},{"date":"2020-10-30","open":155.43,"high":156.8,"low":155.21,"close":156.56,"adjusted_close":156.56,"volume":18355},{"date":"2020-10-29","open":155.29,"high":155.62,"low":154.1,"close":155.28,"adjusted_close":155.28,"volume":32728},{"date":"2020-10-28","open":157.05,"high":157.1,"low":154.57,"close":155.13,"adjusted_close":155.13,"volume":25830},{"date":"2020-10-27","open":156.08,"high":156.56,"low":155.69,"close":156.31,"adjusted_close":156.31,"volume":11768},{"date":"2020-10-26","open":155.58,"high":156.43,"low":155.5,"close":156.18,"adjusted_close":156.18,"volume":11659},{"date":"2020-10-23","open":156.58,"high":156.58,"low":155.21,"close":155.37,"adjusted_close":155.37,"volume":12355},{"date":"2020-10-22","open":156.8,"high":157.12,"low":155.37,"close":155.78,"adjusted_close":155.78,"volume":21006},{"date":"2020-10-21","open":156.82,"high":157.5,"low":156.64,"close":157.12,"adjusted_close":157.12,"volume":15908},{"date":"2020-10-20","open":156.65,"high":156.65,"low":155.6,"close":156.52,"adjusted_close":156.52,"volume":15111},{"date":"2020-10-19","open":157.93,"high":158.07,"low":156.74,"close":156.8,"adjusted_close":156.8,"volume":21904},{"date":"2020-10-16","open":157.71,"high":158.17,"low":156.98,"close":157.06,"adjusted_close":157.06,"volume":21090},{"date":"2020-10-15","open":156.74,"high":157.71,"low":156.5,"close":157.7,"adjusted_close":157.7,"volume":56723},{"date":"2020-10-14","open":156.51,"high":157.58,"low":156.42,"close":157.45,"adjusted_close":157.45,"volume":23835},{"date":"2020-10-13","open":157.51,"high":158.25,"low":155.75,"close":156.08,"adjusted_close":156.08,"volume":20298},{"date":"2020-10-12","open":158.06,"high":158.18,"low":157.64,"close":157.64,"adjusted_close":157.64,"volume":9985},{"date":"2020-10-09","open":157.13,"high":158.16,"low":157.05,"close":158,"adjusted_close":158,"volume":9756},{"date":"2020-10-08","open":155.97,"high":156.7,"low":155.56,"close":155.75,"adjusted_close":155.75,"volume":13401},{"date":"2020-10-07","open":156.23,"high":156.34,"low":154.91,"close":155.5,"adjusted_close":155.5,"volume":36861},{"date":"2020-10-06","open":157.17,"high":157.68,"low":156.96,"close":157.1,"adjusted_close":157.1,"volume":63681},{"date":"2020-10-05","open":156.47,"high":157.71,"low":156,"close":157.5,"adjusted_close":157.5,"volume":14079},{"date":"2020-10-02","open":158.07,"high":158.15,"low":157.11,"close":157.75,"adjusted_close":157.75,"volume":13586},{"date":"2020-10-01","open":156.64,"high":157.53,"low":156.41,"close":157.53,"adjusted_close":157.53,"volume":16438},{"date":"2020-09-30","open":156.01,"high":157.07,"low":155.71,"close":156.84,"adjusted_close":156.84,"volume":16159},{"date":"2020-09-29","open":156.26,"high":156.47,"low":155.6,"close":156.23,"adjusted_close":156.23,"volume":9903},{"date":"2020-09-28","open":155.14,"high":155.91,"low":153.95,"close":155.73,"adjusted_close":155.73,"volume":58989},{"date":"2020-09-25","open":155.51,"high":155.89,"low":154.35,"close":155.44,"adjusted_close":155.44,"volume":32300},{"date":"2020-09-24","open":154.41,"high":155.42,"low":153.84,"close":155.24,"adjusted_close":155.24,"volume":29689},{"date":"2020-09-23","open":156.02,"high":156.78,"low":154.77,"close":154.94,"adjusted_close":154.94,"volume":18175},{"date":"2020-09-22","open":157.35,"high":158.2,"low":156.44,"close":157.3,"adjusted_close":157.3,"volume":19318},{"date":"2020-09-21","open":159.57,"high":159.85,"low":155.5,"close":156.43,"adjusted_close":156.43,"volume":20729},{"date":"2020-09-18","open":159.65,"high":160.04,"low":159.35,"close":159.61,"adjusted_close":159.61,"volume":9036},{"date":"2020-09-17","open":160.09,"high":160.27,"low":158.79,"close":159.54,"adjusted_close":159.54,"volume":13384},{"date":"2020-09-16","open":160.45,"high":161.2,"low":159.93,"close":161.2,"adjusted_close":161.2,"volume":24868},{"date":"2020-09-15","open":160.09,"high":160.68,"low":159.47,"close":159.67,"adjusted_close":159.67,"volume":41534},{"date":"2020-09-14","open":159.33,"high":160.1,"low":158.39,"close":160.07,"adjusted_close":160.07,"volume":9572},{"date":"2020-09-11","open":159.25,"high":159.85,"low":158.72,"close":159.62,"adjusted_close":159.62,"volume":6965},{"date":"2020-09-10","open":159.33,"high":160,"low":159.16,"close":159.91,"adjusted_close":159.91,"volume":12684},{"date":"2020-09-09","open":158.78,"high":159.76,"low":158.35,"close":159.55,"adjusted_close":159.55,"volume":13227},{"date":"2020-09-08","open":158.55,"high":158.67,"low":156.7,"close":158.46,"adjusted_close":158.46,"volume":16709},{"date":"2020-09-07","open":158.08,"high":158.38,"low":157.41,"close":158.17,"adjusted_close":158.17,"volume":8181},{"date":"2020-09-04","open":158.49,"high":159.34,"low":157.68,"close":157.92,"adjusted_close":157.92,"volume":18226},{"date":"2020-09-03","open":158.57,"high":159.38,"low":157.81,"close":157.81,"adjusted_close":157.81,"volume":10373},{"date":"2020-09-02","open":160.18,"high":161.23,"low":158.77,"close":158.81,"adjusted_close":158.81,"volume":8401},{"date":"2020-09-01","open":161.01,"high":161.29,"low":159.7,"close":160.17,"adjusted_close":160.17,"volume":10404},{"date":"2020-08-31","open":159.97,"high":160.35,"low":159.1,"close":159.58,"adjusted_close":159.58,"volume":12652},{"date":"2020-08-28","open":159,"high":160.4,"low":158.64,"close":160.35,"adjusted_close":160.35,"volume":5972},{"date":"2020-08-27","open":159.06,"high":160.9,"low":157.08,"close":157.59,"adjusted_close":157.59,"volume":16772},{"date":"2020-08-26","open":157.25,"high":159.46,"low":156.58,"close":159.46,"adjusted_close":159.46,"volume":8987},{"date":"2020-08-25","open":158.69,"high":158.77,"low":156.77,"close":157.25,"adjusted_close":157.25,"volume":10069},{"date":"2020-08-24","open":158.84,"high":160.17,"low":158.29,"close":158.46,"adjusted_close":158.46,"volume":10117},{"date":"2020-08-21","open":158.97,"high":159.9,"low":157.5,"close":159.81,"adjusted_close":159.81,"volume":6985},{"date":"2020-08-20","open":159.17,"high":159.34,"low":157.74,"close":159.34,"adjusted_close":159.34,"volume":8296},{"date":"2020-08-19","open":161.13,"high":162.09,"low":159.3,"close":159.52,"adjusted_close":159.52,"volume":14102},{"date":"2020-08-18","open":162.96,"high":163.9,"low":160.66,"close":162.6,"adjusted_close":162.6,"volume":11452},{"date":"2020-08-17","open":159.71,"high":162.3,"low":159.47,"close":162.16,"adjusted_close":162.16,"volume":9029},{"date":"2020-08-14","open":159.51,"high":160.38,"low":159.23,"close":159.39,"adjusted_close":159.39,"volume":10127},{"date":"2020-08-13","open":158.47,"high":159.72,"low":157.5,"close":159.65,"adjusted_close":159.65,"volume":15800},{"date":"2020-08-12","open":158.41,"high":160.82,"low":158.09,"close":159.3,"adjusted_close":159.3,"volume":27862},{"date":"2020-08-11","open":165.33,"high":165.56,"low":159.57,"close":160.09,"adjusted_close":160.09,"volume":30756},{"date":"2020-08-10","open":167.04,"high":168.74,"low":166.92,"close":167.54,"adjusted_close":167.54,"volume":17856},{"date":"2020-08-07","open":168.65,"high":169.2,"low":167.05,"close":167.31,"adjusted_close":167.31,"volume":20252},{"date":"2020-08-06","open":167.15,"high":169.17,"low":167.08,"close":167.87,"adjusted_close":167.87,"volume":18434},{"date":"2020-08-05","open":166.39,"high":167.35,"low":166,"close":166.74,"adjusted_close":166.74,"volume":27228},{"date":"2020-08-04","open":162.53,"high":164.45,"low":162,"close":164.27,"adjusted_close":164.27,"volume":17892},{"date":"2020-08-03","open":162.63,"high":163.33,"low":162.19,"close":162.85,"adjusted_close":162.85,"volume":10676},{"date":"2020-07-31","open":160.82,"high":161.97,"low":160.68,"close":161.97,"adjusted_close":161.97,"volume":14260},{"date":"2020-07-30","open":161.08,"high":161.5,"low":159.6,"close":160.09,"adjusted_close":160.09,"volume":12977},{"date":"2020-07-29","open":161.57,"high":162,"low":160.37,"close":161.15,"adjusted_close":161.15,"volume":20729},{"date":"2020-07-28","open":160.14,"high":161.73,"low":157.86,"close":161.61,"adjusted_close":161.61,"volume":39253},{"date":"2020-07-27","open":160.08,"high":160.91,"low":159.37,"close":159.75,"adjusted_close":159.75,"volume":19661},{"date":"2020-07-24","open":157.75,"high":159.22,"low":157.75,"close":158.31,"adjusted_close":158.31,"volume":20090},{"date":"2020-07-23","open":156.83,"high":158.41,"low":156.76,"close":158.41,"adjusted_close":158.41,"volume":20480},{"date":"2020-07-22","open":156.3,"high":156.32,"low":154.81,"close":155.69,"adjusted_close":155.69,"volume":15459},{"date":"2020-07-21","open":154.18,"high":156,"low":154.14,"close":155.28,"adjusted_close":155.28,"volume":14442},{"date":"2020-07-20","open":153.25,"high":154.33,"low":153.07,"close":153.86,"adjusted_close":153.86,"volume":8991},{"date":"2020-07-17","open":153.1,"high":153.48,"low":153,"close":153.47,"adjusted_close":153.47,"volume":7295},{"date":"2020-07-16","open":153.6,"high":153.86,"low":153.11,"close":153.13,"adjusted_close":153.13,"volume":11770},{"date":"2020-07-15","open":153.61,"high":153.82,"low":152.75,"close":153.59,"adjusted_close":153.59,"volume":12783},{"date":"2020-07-14","open":153.96,"high":154.51,"low":152.82,"close":153.82,"adjusted_close":153.82,"volume":36075},{"date":"2020-07-13","open":154.54,"high":155.11,"low":153.97,"close":154.1,"adjusted_close":154.1,"volume":8873},{"date":"2020-07-10","open":154.66,"high":155.5,"low":154.18,"close":154.18,"adjusted_close":154.18,"volume":8758},{"date":"2020-07-09","open":154.74,"high":155.44,"low":154.4,"close":154.54,"adjusted_close":154.54,"volume":29979},{"date":"2020-07-08","open":154.32,"high":155.39,"low":154.02,"close":154.9,"adjusted_close":154.9,"volume":19957},{"date":"2020-07-07","open":153.07,"high":154.51,"low":152.5,"close":153.99,"adjusted_close":153.99,"volume":23915},{"date":"2020-07-06","open":152.6,"high":152.99,"low":152.16,"close":152.94,"adjusted_close":152.94,"volume":10459},{"date":"2020-07-03","open":153.23,"high":153.4,"low":153,"close":153.05,"adjusted_close":153.05,"volume":8288},{"date":"2020-07-02","open":152.19,"high":153.5,"low":151.31,"close":153.29,"adjusted_close":153.29,"volume":10664},{"date":"2020-07-01","open":154.08,"high":154.79,"low":151.5,"close":151.78,"adjusted_close":151.78,"volume":21723},{"date":"2020-06-30","open":153.22,"high":154.11,"low":152.77,"close":153.75,"adjusted_close":153.75,"volume":13337},{"date":"2020-06-29","open":152.54,"high":152.96,"low":151.81,"close":152.77,"adjusted_close":152.77,"volume":8992},{"date":"2020-06-26","open":152.35,"high":152.9,"low":151.1,"close":152.47,"adjusted_close":152.47,"volume":6775},{"date":"2020-06-25","open":152.3,"high":152.75,"low":151.95,"close":151.95,"adjusted_close":151.95,"volume":6683},{"date":"2020-06-24","open":151.64,"high":152.8,"low":151.64,"close":152.07,"adjusted_close":152.07,"volume":24652},{"date":"2020-06-23","open":150.43,"high":151.28,"low":150.29,"close":151.28,"adjusted_close":151.28,"volume":11125},{"date":"2020-06-22","open":151.64,"high":152,"low":150.86,"close":151.44,"adjusted_close":151.44,"volume":14328},{"date":"2020-06-19","open":149.62,"high":151.09,"low":149.42,"close":150.82,"adjusted_close":150.82,"volume":22191},{"date":"2020-06-18","open":148.68,"high":149.6,"low":148.33,"close":148.84,"adjusted_close":148.84,"volume":13593},{"date":"2020-06-17","open":148.53,"high":149.33,"low":147.75,"close":149.01,"adjusted_close":149.01,"volume":6375},{"date":"2020-06-16","open":147.52,"high":149.3,"low":147.41,"close":148.83,"adjusted_close":148.83,"volume":19074},{"date":"2020-06-15","open":148.67,"high":148.76,"low":146.79,"close":148.21,"adjusted_close":148.21,"volume":13561},{"date":"2020-06-12","open":148.59,"high":149.98,"low":148.28,"close":149.33,"adjusted_close":149.33,"volume":12479},{"date":"2020-06-11","open":148.36,"high":148.65,"low":147,"close":148.5,"adjusted_close":148.5,"volume":20938},{"date":"2020-06-10","open":146.71,"high":147.29,"low":146.5,"close":146.69,"adjusted_close":146.69,"volume":38344},{"date":"2020-06-09","open":145.95,"high":147.44,"low":145.95,"close":146.67,"adjusted_close":146.67,"volume":12643},{"date":"2020-06-08","open":145.53,"high":146.3,"low":144.79,"close":145.24,"adjusted_close":145.24,"volume":19373},{"date":"2020-06-05","open":145.74,"high":146.61,"low":143.27,"close":143.84,"adjusted_close":143.84,"volume":13860},{"date":"2020-06-04","open":147.21,"high":148.54,"low":146,"close":146.7,"adjusted_close":146.7,"volume":24854},{"date":"2020-06-03","open":149.15,"high":149.48,"low":143.98,"close":146.41,"adjusted_close":146.41,"volume":42126},{"date":"2020-06-02","open":151.44,"high":151.46,"low":150.36,"close":150.41,"adjusted_close":150.41,"volume":4074},{"date":"2020-06-01","open":151.5,"high":152.23,"low":150.6,"close":151.79,"adjusted_close":151.79,"volume":9618},{"date":"2020-05-29","open":150.23,"high":151.46,"low":150.04,"close":151.17,"adjusted_close":151.17,"volume":10790},{"date":"2020-05-28","open":151.24,"high":152.15,"low":150.92,"close":150.92,"adjusted_close":150.92,"volume":19733},{"date":"2020-05-27","open":151.02,"high":151.37,"low":149.33,"close":150.36,"adjusted_close":150.36,"volume":16718},{"date":"2020-05-26","open":153.62,"high":153.62,"low":150.83,"close":151.23,"adjusted_close":151.23,"volume":19158},{"date":"2020-05-25","open":153.96,"high":154.21,"low":153.1,"close":154.06,"adjusted_close":154.06,"volume":20895},{"date":"2020-05-22","open":154.29,"high":154.7,"low":153.63,"close":154.16,"adjusted_close":154.16,"volume":11900},{"date":"2020-05-21","open":153.62,"high":153.77,"low":151.93,"close":152.46,"adjusted_close":152.46,"volume":13642},{"date":"2020-05-20","open":154.99,"high":155.52,"low":153.85,"close":154.31,"adjusted_close":154.31,"volume":24502},{"date":"2020-05-19","open":153.19,"high":154.78,"low":153.07,"close":154.46,"adjusted_close":154.46,"volume":11331},{"date":"2020-05-18","open":157.72,"high":158.46,"low":154,"close":154.57,"adjusted_close":154.57,"volume":42872},{"date":"2020-05-15","open":155.94,"high":156.56,"low":155.16,"close":156.35,"adjusted_close":156.35,"volume":20293},{"date":"2020-05-14","open":154.32,"high":155.84,"low":153.7,"close":155.53,"adjusted_close":155.53,"volume":17658},{"date":"2020-05-13","open":152.42,"high":153.69,"low":152.01,"close":153.52,"adjusted_close":153.52,"volume":16152},{"date":"2020-05-12","open":152.31,"high":152.98,"low":151.68,"close":152.57,"adjusted_close":152.57,"volume":14172},{"date":"2020-05-11","open":152.73,"high":153.13,"low":151.64,"close":152.29,"adjusted_close":152.29,"volume":18268},{"date":"2020-05-08","open":153.6,"high":154.18,"low":152.87,"close":153.01,"adjusted_close":153.01,"volume":32605},{"date":"2020-05-07","open":151.78,"high":153.08,"low":151.46,"close":152.98,"adjusted_close":152.98,"volume":21831},{"date":"2020-05-06","open":152.79,"high":153.48,"low":151.24,"close":151.58,"adjusted_close":151.58,"volume":16174},{"date":"2020-05-05","open":151.4,"high":152.32,"low":150.75,"close":152.06,"adjusted_close":152.06,"volume":16716},{"date":"2020-05-04","open":151.12,"high":151.9,"low":150.58,"close":151.5,"adjusted_close":151.5,"volume":18061},{"date":"2020-04-30","open":153.17,"high":153.66,"low":150.88,"close":150.88,"adjusted_close":150.88,"volume":21269},{"date":"2020-04-29","open":152.9,"high":153.04,"low":151.61,"close":152.18,"adjusted_close":152.18,"volume":14772},{"date":"2020-04-28","open":152.8,"high":153.03,"low":151.32,"close":152.47,"adjusted_close":152.47,"volume":14331},{"date":"2020-04-27","open":153.51,"high":154.3,"low":152.71,"close":153.33,"adjusted_close":153.33,"volume":12183},{"date":"2020-04-24","open":156.2,"high":156.56,"low":153.76,"close":153.86,"adjusted_close":153.86,"volume":33728},{"date":"2020-04-23","open":153.9,"high":155.97,"low":153.44,"close":155.23,"adjusted_close":155.23,"volume":8058},{"date":"2020-04-22","open":150.75,"high":153.49,"low":150.27,"close":153.08,"adjusted_close":153.08,"volume":12444},{"date":"2020-04-21","open":151.9,"high":152.18,"low":148.25,"close":149.81,"adjusted_close":149.81,"volume":17897},{"date":"2020-04-20","open":150.14,"high":151.36,"low":149.34,"close":151.03,"adjusted_close":151.03,"volume":16368},{"date":"2020-04-17","open":152.38,"high":152.38,"low":150.21,"close":151.08,"adjusted_close":151.08,"volume":23743},{"date":"2020-04-16","open":153.35,"high":154.99,"low":153,"close":154.51,"adjusted_close":154.51,"volume":27425},{"date":"2020-04-15","open":152.06,"high":154,"low":151.57,"close":152.84,"adjusted_close":152.84,"volume":15679},{"date":"2020-04-14","open":151.15,"high":154.43,"low":151.15,"close":153.43,"adjusted_close":153.43,"volume":28754},{"date":"2020-04-09","open":147.76,"high":149.62,"low":147.65,"close":148.96,"adjusted_close":148.96,"volume":16106},{"date":"2020-04-08","open":147.31,"high":147.88,"low":146.46,"close":147.14,"adjusted_close":147.14,"volume":17461},{"date":"2020-04-07","open":149,"high":149,"low":146.1,"close":147.75,"adjusted_close":147.75,"volume":23688},{"date":"2020-04-06","open":146.06,"high":148.5,"low":145.72,"close":147.7,"adjusted_close":147.7,"volume":43750},{"date":"2020-04-03","open":144.3,"high":145.79,"low":144.19,"close":145.18,"adjusted_close":145.18,"volume":15816},{"date":"2020-04-02","open":141.41,"high":144,"low":140.84,"close":143.77,"adjusted_close":143.77,"volume":25432},{"date":"2020-04-01","open":140.6,"high":141.71,"low":139.13,"close":140.71,"adjusted_close":140.71,"volume":14900},{"date":"2020-03-31","open":142.77,"high":142.8,"low":141.4,"close":142.1,"adjusted_close":142.1,"volume":12851},{"date":"2020-03-30","open":141.94,"high":142.93,"low":141.49,"close":142.25,"adjusted_close":142.25,"volume":17337},{"date":"2020-03-27","open":142.92,"high":143.56,"low":142.01,"close":142.46,"adjusted_close":142.46,"volume":7295},{"date":"2020-03-26","open":142.82,"high":145.02,"low":142.01,"close":143.51,"adjusted_close":143.51,"volume":20816},{"date":"2020-03-25","open":144.1,"high":146,"low":142.97,"close":144.83,"adjusted_close":144.83,"volume":15193},{"date":"2020-03-24","open":141,"high":146.88,"low":140.99,"close":146.57,"adjusted_close":146.57,"volume":20148},{"date":"2020-03-23","open":135.17,"high":140,"low":134.75,"close":139.53,"adjusted_close":139.53,"volume":70444},{"date":"2020-03-20","open":136.19,"high":136.97,"low":134.36,"close":134.7,"adjusted_close":134.7,"volume":12930},{"date":"2020-03-19","open":132.89,"high":134.23,"low":131.8,"close":133.97,"adjusted_close":133.97,"volume":12211},{"date":"2020-03-18","open":132.73,"high":134.77,"low":131.01,"close":132.95,"adjusted_close":132.95,"volume":11068},{"date":"2020-03-17","open":129.27,"high":137.11,"low":128.01,"close":135.18,"adjusted_close":135.18,"volume":125930},{"date":"2020-03-16","open":132,"high":133.37,"low":126.17,"close":130.9,"adjusted_close":130.9,"volume":181179},{"date":"2020-03-13","open":138.01,"high":139.38,"low":133.35,"close":133.99,"adjusted_close":133.99,"volume":24851},{"date":"2020-03-12","open":140.81,"high":142.03,"low":136.65,"close":137.8,"adjusted_close":137.8,"volume":43359},{"date":"2020-03-11","open":142.29,"high":142.95,"low":141.6,"close":141.86,"adjusted_close":141.86,"volume":21107},{"date":"2020-03-10","open":141.98,"high":142.2,"low":140.94,"close":141.69,"adjusted_close":141.69,"volume":32023},{"date":"2020-03-09","open":145,"high":147.97,"low":141,"close":141.33,"adjusted_close":141.33,"volume":59912},{"date":"2020-03-06","open":144.38,"high":145.11,"low":141.11,"close":143.03,"adjusted_close":143.03,"volume":52931},{"date":"2020-03-05","open":142.85,"high":144.47,"low":142.7,"close":143.85,"adjusted_close":143.85,"volume":29635},{"date":"2020-03-04","open":142.2,"high":143.74,"low":141.98,"close":143.05,"adjusted_close":143.05,"volume":30846},{"date":"2020-03-03","open":139.07,"high":142.43,"low":139.07,"close":142.28,"adjusted_close":142.28,"volume":32469},{"date":"2020-03-02","open":140.28,"high":141.02,"low":138.5,"close":138.64,"adjusted_close":138.64,"volume":40971},{"date":"2020-02-28","open":143.55,"high":144.42,"low":139.5,"close":140.49,"adjusted_close":140.49,"volume":61294},{"date":"2020-02-27","open":146.43,"high":146.43,"low":145.36,"close":145.74,"adjusted_close":145.74,"volume":40095},{"date":"2020-02-26","open":146.82,"high":147.4,"low":145.36,"close":145.85,"adjusted_close":145.85,"volume":41207},{"date":"2020-02-25","open":146.8,"high":148.2,"low":146.59,"close":147.03,"adjusted_close":147.03,"volume":21887},{"date":"2020-02-24","open":150.21,"high":151.38,"low":149.27,"close":149.32,"adjusted_close":149.32,"volume":50175},{"date":"2020-02-21","open":146.89,"high":147.52,"low":146.37,"close":146.74,"adjusted_close":146.74,"volume":17624},{"date":"2020-02-20","open":144.55,"high":145.86,"low":144.54,"close":145.86,"adjusted_close":145.86,"volume":19006},{"date":"2020-02-19","open":144.26,"high":144.84,"low":144.1,"close":144.22,"adjusted_close":144.22,"volume":15619},{"date":"2020-02-18","open":142.22,"high":143.9,"low":142.13,"close":143.9,"adjusted_close":143.9,"volume":10329},{"date":"2020-02-17","open":141.45,"high":141.71,"low":141.35,"close":141.65,"adjusted_close":141.65,"volume":3081},{"date":"2020-02-14","open":140.92,"high":141.55,"low":140.92,"close":141.53,"adjusted_close":141.53,"volume":8201},{"date":"2020-02-13","open":140.44,"high":141.09,"low":140.26,"close":140.84,"adjusted_close":140.84,"volume":20652},{"date":"2020-02-12","open":139.11,"high":139.66,"low":138.71,"close":139.66,"adjusted_close":139.66,"volume":10048},{"date":"2020-02-11","open":139.35,"high":140.06,"low":138.85,"close":139.02,"adjusted_close":139.02,"volume":14280},{"date":"2020-02-10","open":139.27,"high":140.02,"low":139.27,"close":139.92,"adjusted_close":139.92,"volume":9285},{"date":"2020-02-07","open":138.54,"high":139.22,"low":138.44,"close":138.76,"adjusted_close":138.76,"volume":18652},{"date":"2020-02-06","open":137.36,"high":138.23,"low":137.36,"close":138.21,"adjusted_close":138.21,"volume":8317},{"date":"2020-02-05","open":137.19,"high":137.49,"low":136.27,"close":137.47,"adjusted_close":137.47,"volume":22169},{"date":"2020-02-04","open":138.05,"high":138.05,"low":136.42,"close":136.58,"adjusted_close":136.58,"volume":16057},{"date":"2020-02-03","open":138.09,"high":138.63,"low":138,"close":138.36,"adjusted_close":138.36,"volume":11148},{"date":"2020-01-31","open":138.78,"high":139.12,"low":138.64,"close":139,"adjusted_close":139,"volume":22190},{"date":"2020-01-30","open":139.23,"high":139.36,"low":138.5,"close":139.24,"adjusted_close":139.24,"volume":16060},{"date":"2020-01-29","open":138.35,"high":138.75,"low":138.2,"close":138.48,"adjusted_close":138.48,"volume":13862},{"date":"2020-01-28","open":138.94,"high":139.27,"low":138.3,"close":138.4,"adjusted_close":138.4,"volume":22655},{"date":"2020-01-27","open":138.83,"high":139.55,"low":138.66,"close":139.36,"adjusted_close":139.36,"volume":33649},{"date":"2020-01-24","open":136.93,"high":138.41,"low":136.72,"close":138.35,"adjusted_close":138.35,"volume":7570},{"date":"2020-01-23","open":135.98,"high":137.66,"low":135.8,"close":137.66,"adjusted_close":137.66,"volume":6760},{"date":"2020-01-22","open":136.15,"high":136.54,"low":136.14,"close":136.29,"adjusted_close":136.29,"volume":4509},{"date":"2020-01-21","open":136.46,"high":136.46,"low":135.1,"close":136.13,"adjusted_close":136.13,"volume":516752},{"date":"2020-01-20","open":136.54,"high":136.67,"low":136.41,"close":136.65,"adjusted_close":136.65,"volume":260352},{"date":"2020-01-17","open":135.56,"high":136.32,"low":135.42,"close":136.2,"adjusted_close":136.2,"volume":12641},{"date":"2020-01-16","open":135.18,"high":135.41,"low":134.99,"close":135.08,"adjusted_close":135.08,"volume":11963},{"date":"2020-01-15","open":135.39,"high":135.54,"low":134.79,"close":134.92,"adjusted_close":134.92,"volume":29190},{"date":"2020-01-14","open":134.34,"high":134.96,"low":134.33,"close":134.55,"adjusted_close":134.55,"volume":6580},{"date":"2020-01-13","open":135.44,"high":135.69,"low":134.84,"close":135.15,"adjusted_close":135.15,"volume":17137},{"date":"2020-01-10","open":135.49,"high":136.2,"low":135.36,"close":136.14,"adjusted_close":136.14,"volume":12868},{"date":"2020-01-09","open":135.04,"high":135.73,"low":134.87,"close":135.52,"adjusted_close":135.52,"volume":34200},{"date":"2020-01-08","open":138.16,"high":138.27,"low":136.68,"close":136.68,"adjusted_close":136.68,"volume":26372},{"date":"2020-01-07","open":136.19,"high":136.82,"low":135.65,"close":136.71,"adjusted_close":136.71,"volume":28160},{"date":"2020-01-06","open":136.72,"high":136.91,"low":135.51,"close":135.51,"adjusted_close":135.51,"volume":15094},{"date":"2020-01-03","open":134.3,"high":135.29,"low":134.2,"close":134.57,"adjusted_close":134.57,"volume":43312},{"date":"2020-01-02","open":131.51,"high":132.85,"low":131.51,"close":132.51,"adjusted_close":132.51,"volume":9209},{"date":"2019-12-30","open":131.15,"high":131.28,"low":130.97,"close":131.11,"adjusted_close":131.11,"volume":7082},{"date":"2019-12-27","open":131.5,"high":133.9,"low":131.34,"close":131.58,"adjusted_close":131.58,"volume":20602},{"date":"2019-12-23","open":130,"high":130.07,"low":129.8,"close":129.8,"adjusted_close":129.8,"volume":7096},{"date":"2019-12-20","open":129.03,"high":129.61,"low":128.97,"close":129.4,"adjusted_close":129.4,"volume":7153},{"date":"2019-12-19","open":128.77,"high":128.95,"low":128.39,"close":128.95,"adjusted_close":128.95,"volume":3920},{"date":"2019-12-18","open":128.8,"high":129.02,"low":128.4,"close":128.79,"adjusted_close":128.79,"volume":22570},{"date":"2019-12-17","open":128.68,"high":128.97,"low":128.34,"close":128.5,"adjusted_close":128.5,"volume":6120},{"date":"2019-12-16","open":128.65,"high":128.8,"low":128.41,"close":128.44,"adjusted_close":128.44,"volume":18287},{"date":"2019-12-13","open":127.83,"high":128.8,"low":127.45,"close":128.8,"adjusted_close":128.8,"volume":11799},{"date":"2019-12-12","open":128.42,"high":129.5,"low":127.9,"close":128.13,"adjusted_close":128.13,"volume":16779},{"date":"2019-12-11","open":128.27,"high":128.81,"low":128.2,"close":128.81,"adjusted_close":128.81,"volume":8281},{"date":"2019-12-10","open":128.31,"high":128.69,"low":128.02,"close":128.02,"adjusted_close":128.02,"volume":16676},{"date":"2019-12-09","open":128.29,"high":128.4,"low":128.1,"close":128.14,"adjusted_close":128.14,"volume":2289},{"date":"2019-12-06","open":128.73,"high":129.2,"low":128.03,"close":128.21,"adjusted_close":128.21,"volume":10424},{"date":"2019-12-05","open":129.18,"high":129.33,"low":128.89,"close":129.24,"adjusted_close":129.24,"volume":9486},{"date":"2019-12-04","open":129.85,"high":129.85,"low":128.87,"close":129.01,"adjusted_close":129.01,"volume":6422},{"date":"2019-12-03","open":128.17,"high":129.64,"low":128.13,"close":129.58,"adjusted_close":129.58,"volume":11858},{"date":"2019-12-02","open":128.31,"high":128.64,"low":128.02,"close":128.12,"adjusted_close":128.12,"volume":5937},{"date":"2019-11-29","open":128.58,"high":128.87,"low":128.4,"close":128.87,"adjusted_close":128.87,"volume":4326},{"date":"2019-11-28","open":128.5,"high":128.52,"low":128.33,"close":128.42,"adjusted_close":128.42,"volume":6724},{"date":"2019-11-27","open":128.67,"high":128.73,"low":128.27,"close":128.27,"adjusted_close":128.27,"volume":3461},{"date":"2019-11-26","open":128.26,"high":128.7,"low":127.97,"close":128.7,"adjusted_close":128.7,"volume":8100},{"date":"2019-11-25","open":128.3,"high":128.68,"low":128.2,"close":128.53,"adjusted_close":128.53,"volume":12341},{"date":"2019-11-22","open":128.73,"high":129.24,"low":128.52,"close":128.93,"adjusted_close":128.93,"volume":13062},{"date":"2019-11-21","open":129,"high":129.1,"low":128.34,"close":128.72,"adjusted_close":128.72,"volume":7632},{"date":"2019-11-20","open":129.63,"high":129.75,"low":128.7,"close":128.77,"adjusted_close":128.77,"volume":12680},{"date":"2019-11-19","open":128.9,"high":129.04,"low":128.47,"close":129.04,"adjusted_close":129.04,"volume":9052},{"date":"2019-11-18","open":128,"high":128.97,"low":127.9,"close":128.9,"adjusted_close":128.9,"volume":20226},{"date":"2019-11-15","open":129.15,"high":129.19,"low":128.76,"close":128.82,"adjusted_close":128.82,"volume":3942},{"date":"2019-11-14","open":129.61,"high":129.77,"low":129.32,"close":129.77,"adjusted_close":129.77,"volume":10397},{"date":"2019-11-13","open":128.73,"high":129.27,"low":128.67,"close":129.11,"adjusted_close":129.11,"volume":7454},{"date":"2019-11-12","open":127.86,"high":128.2,"low":127.57,"close":127.99,"adjusted_close":127.99,"volume":6926},{"date":"2019-11-11","open":128.88,"high":129.02,"low":127.55,"close":128,"adjusted_close":128,"volume":9590},{"date":"2019-11-08","open":129.26,"high":129.38,"low":128.28,"close":129.25,"adjusted_close":129.25,"volume":16548},{"date":"2019-11-07","open":130.32,"high":130.46,"low":128.9,"close":128.9,"adjusted_close":128.9,"volume":32413},{"date":"2019-11-06","open":130.15,"high":130.55,"low":129.98,"close":130.54,"adjusted_close":130.54,"volume":5000},{"date":"2019-11-05","open":131.23,"high":131.38,"low":130.1,"close":130.1,"adjusted_close":130.1,"volume":14049},{"date":"2019-11-04","open":131.43,"high":131.54,"low":131.19,"close":131.24,"adjusted_close":131.24,"volume":21243},{"date":"2019-11-01","open":131.56,"high":131.56,"low":131.13,"close":131.3,"adjusted_close":131.3,"volume":4172},{"date":"2019-10-31","open":130.46,"high":132,"low":130.42,"close":131.64,"adjusted_close":131.64,"volume":24195},{"date":"2019-10-30","open":129.99,"high":130.57,"low":129.99,"close":130.45,"adjusted_close":130.45,"volume":16847},{"date":"2019-10-29","open":130.83,"high":130.94,"low":129.88,"close":130.11,"adjusted_close":130.11,"volume":17170},{"date":"2019-10-28","open":131.7,"high":131.93,"low":130.45,"close":130.47,"adjusted_close":130.47,"volume":10760},{"date":"2019-10-25","open":131.66,"high":132.73,"low":131.3,"close":132.08,"adjusted_close":132.08,"volume":25559},{"date":"2019-10-24","open":129.62,"high":131.45,"low":129.6,"close":131.32,"adjusted_close":131.32,"volume":10219},{"date":"2019-10-23","open":130.2,"high":130.55,"low":130.15,"close":130.42,"adjusted_close":130.42,"volume":9060},{"date":"2019-10-22","open":129.54,"high":129.82,"low":129.39,"close":129.4,"adjusted_close":129.4,"volume":8617},{"date":"2019-10-21","open":129.88,"high":130.07,"low":129.3,"close":129.33,"adjusted_close":129.33,"volume":20427},{"date":"2019-10-18","open":130.02,"high":130.1,"low":129.61,"close":129.96,"adjusted_close":129.96,"volume":10413},{"date":"2019-10-17","open":130.77,"high":130.78,"low":129.61,"close":130.42,"adjusted_close":130.42,"volume":10322},{"date":"2019-10-16","open":130.29,"high":131.13,"low":130.2,"close":130.56,"adjusted_close":130.56,"volume":11415},{"date":"2019-10-15","open":131.08,"high":132,"low":130.09,"close":130.38,"adjusted_close":130.38,"volume":11418},{"date":"2019-10-14","open":131.1,"high":131.8,"low":131.1,"close":131.49,"adjusted_close":131.49,"volume":13542},{"date":"2019-10-11","open":132.45,"high":132.45,"low":129.53,"close":129.99,"adjusted_close":129.99,"volume":25152},{"date":"2019-10-10","open":132.92,"high":133.1,"low":131.61,"close":131.88,"adjusted_close":131.88,"volume":9143},{"date":"2019-10-09","open":133.5,"high":133.65,"low":132.75,"close":133.4,"adjusted_close":133.4,"volume":7913},{"date":"2019-10-08","open":131.91,"high":133.39,"low":131.91,"close":133.37,"adjusted_close":133.37,"volume":12605},{"date":"2019-10-07","open":133,"high":133.04,"low":132.4,"close":132.62,"adjusted_close":132.62,"volume":8594},{"date":"2019-10-04","open":133.55,"high":133.61,"low":132.52,"close":133.21,"adjusted_close":133.21,"volume":4918},{"date":"2019-10-03","open":132.89,"high":134.06,"low":132.7,"close":133.41,"adjusted_close":133.41,"volume":12661},{"date":"2019-10-02","open":131.3,"high":132.99,"low":131.23,"close":132.99,"adjusted_close":132.99,"volume":15037},{"date":"2019-10-01","open":130.64,"high":131.81,"low":130.19,"close":131.77,"adjusted_close":131.77,"volume":17486},{"date":"2019-09-30","open":132.35,"high":132.36,"low":130.77,"close":130.77,"adjusted_close":130.77,"volume":7071},{"date":"2019-09-27","open":133.33,"high":133.34,"low":132.29,"close":132.35,"adjusted_close":132.35,"volume":7462},{"date":"2019-09-26","open":133.72,"high":134.18,"low":133.32,"close":134.05,"adjusted_close":134.05,"volume":5364},{"date":"2019-09-25","open":134.95,"high":135.34,"low":134.2,"close":134.32,"adjusted_close":134.32,"volume":11656},{"date":"2019-09-24","open":134.56,"high":134.7,"low":133.9,"close":134.69,"adjusted_close":134.69,"volume":10866},{"date":"2019-09-23","open":133.43,"high":134.83,"low":133.33,"close":134.53,"adjusted_close":134.53,"volume":12130},{"date":"2019-09-20","open":132.2,"high":132.66,"low":131.97,"close":132.63,"adjusted_close":132.63,"volume":11803},{"date":"2019-09-19","open":131.48,"high":132.04,"low":131.33,"close":131.6,"adjusted_close":131.6,"volume":8548},{"date":"2019-09-18","open":131.93,"high":132.54,"low":131.81,"close":132.54,"adjusted_close":132.54,"volume":9157},{"date":"2019-09-17","open":131.93,"high":132.6,"low":131.9,"close":132.03,"adjusted_close":132.03,"volume":17666},{"date":"2019-09-16","open":131.83,"high":132.78,"low":131.66,"close":132.62,"adjusted_close":132.62,"volume":14624},{"date":"2019-09-13","open":131.66,"high":132.04,"low":130.83,"close":131.01,"adjusted_close":131.01,"volume":30343},{"date":"2019-09-12","open":132.34,"high":135.11,"low":132.26,"close":132.45,"adjusted_close":132.45,"volume":44432},{"date":"2019-09-11","open":131.27,"high":132.08,"low":131.1,"close":132.06,"adjusted_close":132.06,"volume":11947},{"date":"2019-09-10","open":131.07,"high":131.98,"low":131,"close":131.6,"adjusted_close":131.6,"volume":14614},{"date":"2019-09-09","open":132.84,"high":133.33,"low":131.57,"close":131.76,"adjusted_close":131.76,"volume":15854},{"date":"2019-09-06","open":132.74,"high":134.19,"low":132.32,"close":133.76,"adjusted_close":133.76,"volume":28699},{"date":"2019-09-05","open":136.48,"high":136.49,"low":132.36,"close":133.71,"adjusted_close":133.71,"volume":29462},{"date":"2019-09-04","open":136.08,"high":136.45,"low":135.33,"close":136.24,"adjusted_close":136.24,"volume":12476},{"date":"2019-09-03","open":135.58,"high":137.21,"low":135.58,"close":136.96,"adjusted_close":136.96,"volume":22021},{"date":"2019-09-02","open":134.68,"high":135.29,"low":134.47,"close":135.14,"adjusted_close":135.14,"volume":6459},{"date":"2019-08-30","open":134.54,"high":135.12,"low":133.96,"close":135.12,"adjusted_close":135.12,"volume":12977},{"date":"2019-08-29","open":135.8,"high":135.8,"low":134.75,"close":134.97,"adjusted_close":134.97,"volume":4770},{"date":"2019-08-28","open":134.88,"high":135.43,"low":134.55,"close":134.69,"adjusted_close":134.69,"volume":12305},{"date":"2019-08-27","open":134.21,"high":135.03,"low":133.79,"close":135.03,"adjusted_close":135.03,"volume":3559},{"date":"2019-08-26","open":133.66,"high":134.25,"low":133.35,"close":133.93,"adjusted_close":133.93,"volume":25255},{"date":"2019-08-23","open":131.19,"high":133.22,"low":131.19,"close":133.03,"adjusted_close":133.03,"volume":10854},{"date":"2019-08-22","open":131.6,"high":131.7,"low":130.89,"close":131.46,"adjusted_close":131.46,"volume":11549},{"date":"2019-08-21","open":131.2,"high":131.66,"low":131.03,"close":131.58,"adjusted_close":131.58,"volume":3339},{"date":"2019-08-20","open":131.43,"high":132.19,"low":131.43,"close":131.6,"adjusted_close":131.6,"volume":5145},{"date":"2019-08-19","open":132.02,"high":132.02,"low":131,"close":131.38,"adjusted_close":131.38,"volume":6897},{"date":"2019-08-16","open":132.59,"high":132.86,"low":131.8,"close":132.13,"adjusted_close":132.13,"volume":16092},{"date":"2019-08-14","open":130.3,"high":132.37,"low":130.17,"close":132.26,"adjusted_close":132.26,"volume":18119},{"date":"2019-08-13","open":132.45,"high":132.78,"low":129.1,"close":130.47,"adjusted_close":130.47,"volume":33370},{"date":"2019-08-12","open":129.46,"high":130.94,"low":129.42,"close":130.32,"adjusted_close":130.32,"volume":15343},{"date":"2019-08-09","open":130.45,"high":130.5,"low":129.76,"close":130.4,"adjusted_close":130.4,"volume":12566},{"date":"2019-08-08","open":129.81,"high":130.3,"low":129.16,"close":129.8,"adjusted_close":129.8,"volume":22694},{"date":"2019-08-07","open":128.99,"high":130.48,"low":128.94,"close":130.36,"adjusted_close":130.36,"volume":61606},{"date":"2019-08-06","open":126.8,"high":127.88,"low":126.57,"close":127.78,"adjusted_close":127.78,"volume":15095},{"date":"2019-08-05","open":127.31,"high":127.49,"low":126.44,"close":126.81,"adjusted_close":126.81,"volume":21543},{"date":"2019-08-02","open":125.68,"high":126.66,"low":125.43,"close":126.33,"adjusted_close":126.33,"volume":51826},{"date":"2019-08-01","open":123.69,"high":124.39,"low":123.36,"close":124.39,"adjusted_close":124.39,"volume":15901},{"date":"2019-07-31","open":124.66,"high":124.82,"low":124.36,"close":124.65,"adjusted_close":124.65,"volume":36510},{"date":"2019-07-30","open":124.36,"high":124.55,"low":124.23,"close":124.46,"adjusted_close":124.46,"volume":3300},{"date":"2019-07-29","open":123.91,"high":124.16,"low":123.69,"close":123.83,"adjusted_close":123.83,"volume":7374},{"date":"2019-07-26","open":123.73,"high":124.16,"low":123.48,"close":123.99,"adjusted_close":123.99,"volume":10616},{"date":"2019-07-25","open":124.39,"high":125.27,"low":123,"close":123.52,"adjusted_close":123.52,"volume":15315},{"date":"2019-07-24","open":124.07,"high":124.47,"low":124.04,"close":124.11,"adjusted_close":124.11,"volume":11482},{"date":"2019-07-23","open":123.11,"high":124.47,"low":123.09,"close":123.79,"adjusted_close":123.79,"volume":11582},{"date":"2019-07-22","open":123.47,"high":123.68,"low":123.4,"close":123.55,"adjusted_close":123.55,"volume":9875},{"date":"2019-07-19","open":124.09,"high":124.63,"low":123.58,"close":123.72,"adjusted_close":123.72,"volume":82938},{"date":"2019-07-18","open":122.83,"high":123.4,"low":122.73,"close":123.34,"adjusted_close":123.34,"volume":15043},{"date":"2019-07-17","open":121.87,"high":123.18,"low":121.31,"close":123.18,"adjusted_close":123.18,"volume":9681},{"date":"2019-07-16","open":122,"high":122.5,"low":122,"close":122.13,"adjusted_close":122.13,"volume":10238},{"date":"2019-07-15","open":121.77,"high":122.08,"low":121.69,"close":121.91,"adjusted_close":121.91,"volume":1900},{"date":"2019-07-12","open":121.43,"high":121.77,"low":121.21,"close":121.58,"adjusted_close":121.58,"volume":13579},{"date":"2019-07-11","open":122.6,"high":122.73,"low":121.6,"close":121.78,"adjusted_close":121.78,"volume":13928},{"date":"2019-07-10","open":120.58,"high":121.8,"low":120.58,"close":121.57,"adjusted_close":121.57,"volume":13061},{"date":"2019-07-09","open":120.79,"high":121.23,"low":120.22,"close":121.09,"adjusted_close":121.09,"volume":12138},{"date":"2019-07-08","open":121.71,"high":121.79,"low":120.91,"close":121.08,"adjusted_close":121.08,"volume":24336},{"date":"2019-07-05","open":122.02,"high":122.13,"low":120.33,"close":121,"adjusted_close":121,"volume":18659},{"date":"2019-07-04","open":121.76,"high":122.06,"low":121.64,"close":121.87,"adjusted_close":121.87,"volume":2844},{"date":"2019-07-03","open":122.82,"high":122.87,"low":121.55,"close":122.22,"adjusted_close":122.22,"volume":17381},{"date":"2019-07-02","open":119.76,"high":120.33,"low":119.62,"close":120.33,"adjusted_close":120.33,"volume":7264},{"date":"2019-07-01","open":118.84,"high":119.65,"low":118.68,"close":119.47,"adjusted_close":119.47,"volume":9777},{"date":"2019-06-28","open":120.58,"high":120.79,"low":120.14,"close":120.44,"adjusted_close":120.44,"volume":10278},{"date":"2019-06-27","open":120.01,"high":120.33,"low":119.7,"close":120.15,"adjusted_close":120.15,"volume":28105},{"date":"2019-06-26","open":120.35,"high":120.79,"low":119.89,"close":120.55,"adjusted_close":120.55,"volume":19532},{"date":"2019-06-25","open":122,"high":122.4,"low":121.63,"close":121.9,"adjusted_close":121.9,"volume":18778},{"date":"2019-06-24","open":119.82,"high":120.8,"low":119.82,"close":120.8,"adjusted_close":120.8,"volume":22127},{"date":"2019-06-21","open":119.9,"high":120.21,"low":118.83,"close":119.78,"adjusted_close":119.78,"volume":41664},{"date":"2019-06-20","open":119.25,"high":119.4,"low":118.65,"close":119.4,"adjusted_close":119.4,"volume":29457},{"date":"2019-06-19","open":116.77,"high":116.77,"low":116.4,"close":116.49,"adjusted_close":116.49,"volume":9232},{"date":"2019-06-18","open":116.39,"high":117.61,"low":116.27,"close":117.03,"adjusted_close":117.03,"volume":34544},{"date":"2019-06-17","open":116,"high":116.05,"low":115.51,"close":115.93,"adjusted_close":115.93,"volume":14200},{"date":"2019-06-14","open":116.79,"high":116.92,"low":116.53,"close":116.87,"adjusted_close":116.87,"volume":7286},{"date":"2019-06-13","open":115.06,"high":115.42,"low":114.85,"close":115.42,"adjusted_close":115.42,"volume":4145},{"date":"2019-06-12","open":114.47,"high":114.75,"low":114.44,"close":114.61,"adjusted_close":114.61,"volume":5057},{"date":"2019-06-11","open":113.74,"high":113.94,"low":113.4,"close":113.87,"adjusted_close":113.87,"volume":5914},{"date":"2019-06-10","open":114.03,"high":114.23,"low":113.97,"close":114.12,"adjusted_close":114.12,"volume":5904},{"date":"2019-06-07","open":114.93,"high":115.51,"low":114.93,"close":115.11,"adjusted_close":115.11,"volume":27309},{"date":"2019-06-06","open":115.38,"high":115.64,"low":114.88,"close":115.01,"adjusted_close":115.01,"volume":17549},{"date":"2019-06-05","open":115.08,"high":115.61,"low":114.72,"close":114.81,"adjusted_close":114.81,"volume":36343},{"date":"2019-06-04","open":114.53,"high":114.67,"low":114.19,"close":114.19,"adjusted_close":114.19,"volume":9182},{"date":"2019-06-03","open":114.06,"high":114.51,"low":114.06,"close":114.41,"adjusted_close":114.41,"volume":19310},{"date":"2019-05-31","open":113,"high":113.52,"low":112.83,"close":113.42,"adjusted_close":113.42,"volume":11204},{"date":"2019-05-30","open":111.5,"high":112.48,"low":111.35,"close":112.38,"adjusted_close":112.38,"volume":7029},{"date":"2019-05-29","open":111.81,"high":111.99,"low":111.65,"close":111.86,"adjusted_close":111.86,"volume":3957},{"date":"2019-05-28","open":111.5,"high":111.56,"low":111,"close":111.2,"adjusted_close":111.2,"volume":1555},{"date":"2019-05-27","open":111.68,"high":111.68,"low":111.59,"close":111.59,"adjusted_close":111.59,"volume":509},{"date":"2019-05-24","open":111.4,"high":111.44,"low":111.24,"close":111.38,"adjusted_close":111.38,"volume":3014},{"date":"2019-05-23","open":111.18,"high":111.93,"low":111.18,"close":111.93,"adjusted_close":111.93,"volume":1000},{"date":"2019-05-22","open":110.99,"high":111.18,"low":110.82,"close":111.14,"adjusted_close":111.14,"volume":3195},{"date":"2019-05-21","open":111.17,"high":111.17,"low":110.76,"close":110.89,"adjusted_close":110.89,"volume":3941},{"date":"2019-05-20","open":111.16,"high":111.23,"low":111.05,"close":111.14,"adjusted_close":111.14,"volume":1815},{"date":"2019-05-17","open":111.87,"high":112.02,"low":111.08,"close":111.1,"adjusted_close":111.1,"volume":17184},{"date":"2019-05-16","open":112.48,"high":112.48,"low":111.79,"close":111.82,"adjusted_close":111.82,"volume":4135},{"date":"2019-05-15","open":112.32,"high":113.05,"low":112.32,"close":112.39,"adjusted_close":112.39,"volume":20300},{"date":"2019-05-14","open":112.34,"high":112.69,"low":112.17,"close":112.34,"adjusted_close":112.34,"volume":13036},{"date":"2019-05-13","open":111.02,"high":112.4,"low":110.96,"close":112.4,"adjusted_close":112.4,"volume":19157},{"date":"2019-05-10","open":111.21,"high":111.31,"low":111.17,"close":111.3,"adjusted_close":111.3,"volume":2411},{"date":"2019-05-09","open":111.34,"high":111.65,"low":111.12,"close":111.29,"adjusted_close":111.29,"volume":3531},{"date":"2019-05-08","open":111.59,"high":111.92,"low":111.21,"close":111.21,"adjusted_close":111.21,"volume":3282},{"date":"2019-05-07","open":111.18,"high":111.59,"low":111.14,"close":111.55,"adjusted_close":111.55,"volume":3838},{"date":"2019-05-06","open":111.34,"high":111.38,"low":110.92,"close":111.08,"adjusted_close":111.08,"volume":8882},{"date":"2019-05-03","open":110.74,"high":111.4,"low":110.56,"close":111.29,"adjusted_close":111.29,"volume":3601},{"date":"2019-05-02","open":110.45,"high":110.45,"low":110,"close":110.41,"adjusted_close":110.41,"volume":1467},{"date":"2019-04-30","open":111.54,"high":111.54,"low":111.05,"close":111.39,"adjusted_close":111.39,"volume":2273},{"date":"2019-04-29","open":111.82,"high":111.82,"low":111.33,"close":111.38,"adjusted_close":111.38,"volume":2386},{"date":"2019-04-26","open":111.84,"high":112.12,"low":111.49,"close":112.08,"adjusted_close":112.08,"volume":10897},{"date":"2019-04-25","open":111.48,"high":111.66,"low":111.48,"close":111.66,"adjusted_close":111.66,"volume":1550},{"date":"2019-04-24","open":110.13,"high":110.79,"low":110.13,"close":110.79,"adjusted_close":110.79,"volume":3234},{"date":"2019-04-23","open":110,"high":110.13,"low":109.79,"close":110.07,"adjusted_close":110.07,"volume":3430},{"date":"2019-04-18","open":109.95,"high":110.32,"low":109.95,"close":110.24,"adjusted_close":110.24,"volume":1281},{"date":"2019-04-17","open":109.83,"high":109.88,"low":109.52,"close":109.61,"adjusted_close":109.61,"volume":4969},{"date":"2019-04-16","open":110.63,"high":110.63,"low":109.55,"close":109.74,"adjusted_close":109.74,"volume":26440},{"date":"2019-04-15","open":110.58,"high":110.78,"low":110.35,"close":110.78,"adjusted_close":110.78,"volume":2218},{"date":"2019-04-12","open":111.43,"high":111.43,"low":110.92,"close":111.03,"adjusted_close":111.03,"volume":3188},{"date":"2019-04-11","open":112.36,"high":112.42,"low":111.71,"close":111.71,"adjusted_close":111.71,"volume":3371},{"date":"2019-04-10","open":112.55,"high":113.04,"low":112.35,"close":113,"adjusted_close":113,"volume":17719},{"date":"2019-04-09","open":112.03,"high":112.54,"low":112.03,"close":112.54,"adjusted_close":112.54,"volume":3476},{"date":"2019-04-08","open":112.39,"high":112.49,"low":111.97,"close":112.06,"adjusted_close":112.06,"volume":9588},{"date":"2019-04-05","open":111.67,"high":111.98,"low":111.48,"close":111.98,"adjusted_close":111.98,"volume":4790},{"date":"2019-04-04","open":111.86,"high":111.86,"low":111.19,"close":111.62,"adjusted_close":111.62,"volume":6885},{"date":"2019-04-03","open":111.93,"high":111.93,"low":111.58,"close":111.67,"adjusted_close":111.67,"volume":6061},{"date":"2019-04-02","open":111.72,"high":112.23,"low":111.65,"close":112.22,"adjusted_close":112.22,"volume":10870},{"date":"2019-04-01","open":111.56,"high":111.96,"low":111.55,"close":111.96,"adjusted_close":111.96,"volume":751},{"date":"2019-03-29","open":111.79,"high":112.36,"low":111.78,"close":112.18,"adjusted_close":112.18,"volume":5574},{"date":"2019-03-28","open":113.2,"high":113.2,"low":111.73,"close":111.73,"adjusted_close":111.73,"volume":4085},{"date":"2019-03-27","open":113.55,"high":113.63,"low":113.21,"close":113.21,"adjusted_close":113.21,"volume":1060},{"date":"2019-03-26","open":113.19,"high":113.42,"low":112.91,"close":113.22,"adjusted_close":113.22,"volume":2637},{"date":"2019-03-25","open":113.34,"high":113.58,"low":112.98,"close":113.55,"adjusted_close":113.55,"volume":5904},{"date":"2019-03-22","open":112.63,"high":113.15,"low":112.63,"close":113.04,"adjusted_close":113.04,"volume":11510},{"date":"2019-03-21","open":112.5,"high":112.5,"low":111.74,"close":111.74,"adjusted_close":111.74,"volume":583},{"date":"2019-03-20","open":111.58,"high":111.93,"low":111.39,"close":111.39,"adjusted_close":111.39,"volume":661},{"date":"2019-03-19","open":111.74,"high":112.23,"low":111.74,"close":111.99,"adjusted_close":111.99,"volume":5646},{"date":"2019-03-18","open":111.79,"high":111.95,"low":111.75,"close":111.84,"adjusted_close":111.84,"volume":1748},{"date":"2019-03-15","open":111.92,"high":111.99,"low":111.8,"close":111.81,"adjusted_close":111.81,"volume":1013},{"date":"2019-03-14","open":111.82,"high":111.82,"low":111.3,"close":111.46,"adjusted_close":111.46,"volume":1418},{"date":"2019-03-13","open":112.36,"high":112.8,"low":112.36,"close":112.48,"adjusted_close":112.48,"volume":14073},{"date":"2019-03-12","open":111.8,"high":112.04,"low":111.64,"close":111.79,"adjusted_close":111.79,"volume":828},{"date":"2019-03-11","open":112.09,"high":112.1,"low":111.74,"close":111.89,"adjusted_close":111.89,"volume":493},{"date":"2019-03-08","open":112.27,"high":112.5,"low":112,"close":112.37,"adjusted_close":112.37,"volume":6634},{"date":"2019-03-07","open":110.54,"high":111.43,"low":110.54,"close":111.35,"adjusted_close":111.35,"volume":5591},{"date":"2019-03-06","open":110.84,"high":110.84,"low":110.46,"close":110.49,"adjusted_close":110.49,"volume":5842},{"date":"2019-03-05","open":110.28,"high":110.51,"low":110.21,"close":110.51,"adjusted_close":110.51,"volume":2450},{"date":"2019-03-04","open":110.62,"high":110.63,"low":110.2,"close":110.53,"adjusted_close":110.53,"volume":32164},{"date":"2019-03-01","open":111.85,"high":112.01,"low":111.34,"close":111.34,"adjusted_close":111.34,"volume":10847},{"date":"2019-02-28","open":113.07,"high":113.09,"low":112.28,"close":112.28,"adjusted_close":112.28,"volume":2606},{"date":"2019-02-27","open":113.5,"high":113.5,"low":112.98,"close":112.98,"adjusted_close":112.98,"volume":947},{"date":"2019-02-26","open":113.49,"high":113.67,"low":113.31,"close":113.53,"adjusted_close":113.53,"volume":2964},{"date":"2019-02-25","open":113.86,"high":114.03,"low":113.64,"close":113.74,"adjusted_close":113.74,"volume":2704},{"date":"2019-02-22","open":113.47,"high":114.08,"low":113.36,"close":114.07,"adjusted_close":114.07,"volume":3815},{"date":"2019-02-21","open":114.91,"high":114.95,"low":114.04,"close":114.26,"adjusted_close":114.26,"volume":6511},{"date":"2019-02-20","open":115,"high":115.34,"low":115,"close":115.14,"adjusted_close":115.14,"volume":4287},{"date":"2019-02-19","open":114.1,"high":114.81,"low":114.1,"close":114.81,"adjusted_close":114.81,"volume":3404},{"date":"2019-02-18","open":113.75,"high":114.18,"low":113.63,"close":114.07,"adjusted_close":114.07,"volume":4008},{"date":"2019-02-15","open":113.38,"high":113.82,"low":113.32,"close":113.53,"adjusted_close":113.53,"volume":1602},{"date":"2019-02-14","open":112.84,"high":113.08,"low":112.47,"close":113.08,"adjusted_close":113.08,"volume":6194},{"date":"2019-02-13","open":112.72,"high":113.39,"low":112.55,"close":113.2,"adjusted_close":113.2,"volume":2316},{"date":"2019-02-12","open":113.1,"high":113.31,"low":112.58,"close":112.58,"adjusted_close":112.58,"volume":1166},{"date":"2019-02-11","open":112.66,"high":112.85,"low":112.3,"close":112.85,"adjusted_close":112.85,"volume":1113},{"date":"2019-02-08","open":112.4,"high":112.87,"low":112.38,"close":112.87,"adjusted_close":112.87,"volume":3784},{"date":"2019-02-07","open":111.71,"high":112.49,"low":111.71,"close":112.14,"adjusted_close":112.14,"volume":4742},{"date":"2019-02-06","open":112.32,"high":112.35,"low":112.06,"close":112.14,"adjusted_close":112.14,"volume":4764},{"date":"2019-02-05","open":111.89,"high":112.06,"low":111.66,"close":112.06,"adjusted_close":112.06,"volume":1176},{"date":"2019-02-04","open":111.59,"high":111.84,"low":111.3,"close":111.84,"adjusted_close":111.84,"volume":2158},{"date":"2019-02-01","open":112.04,"high":112.06,"low":111.65,"close":111.65,"adjusted_close":111.65,"volume":15566},{"date":"2019-01-31","open":111.74,"high":112.23,"low":111.74,"close":112.21,"adjusted_close":112.21,"volume":1431},{"date":"2019-01-30","open":111.86,"high":111.86,"low":111.63,"close":111.69,"adjusted_close":111.69,"volume":3021},{"date":"2019-01-29","open":111.14,"high":111.68,"low":111.14,"close":111.5,"adjusted_close":111.5,"volume":2468},{"date":"2019-01-28","open":111.07,"high":111.08,"low":110.65,"close":110.74,"adjusted_close":110.74,"volume":4184},{"date":"2019-01-25","open":110.27,"high":110.85,"low":110.15,"close":110.82,"adjusted_close":110.82,"volume":7181},{"date":"2019-01-24","open":109.5,"high":109.98,"low":109.5,"close":109.98,"adjusted_close":109.98,"volume":5724},{"date":"2019-01-23","open":109.91,"high":110.09,"low":109.56,"close":109.71,"adjusted_close":109.71,"volume":9959},{"date":"2019-01-22","open":109.9,"high":109.98,"low":109.62,"close":109.69,"adjusted_close":109.69,"volume":5451},{"date":"2019-01-21","open":109.58,"high":109.59,"low":109.33,"close":109.54,"adjusted_close":109.54,"volume":3829},{"date":"2019-01-18","open":110.17,"high":110.18,"low":109.45,"close":109.83,"adjusted_close":109.83,"volume":4398},{"date":"2019-01-17","open":110.45,"high":110.47,"low":110.12,"close":110.33,"adjusted_close":110.33,"volume":73674},{"date":"2019-01-16","open":110.06,"high":110.4,"low":109.85,"close":110.4,"adjusted_close":110.4,"volume":3099},{"date":"2019-01-15","open":109.37,"high":110.01,"low":109.37,"close":110.01,"adjusted_close":110.01,"volume":8824},{"date":"2019-01-14","open":109.59,"high":109.92,"low":109.39,"close":109.39,"adjusted_close":109.39,"volume":13194},{"date":"2019-01-11","open":109.1,"high":109.36,"low":109.02,"close":109.36,"adjusted_close":109.36,"volume":2281},{"date":"2019-01-10","open":109.19,"high":109.24,"low":108.85,"close":108.85,"adjusted_close":108.85,"volume":3235},{"date":"2019-01-09","open":108.77,"high":109.09,"low":108.69,"close":108.92,"adjusted_close":108.92,"volume":5128},{"date":"2019-01-08","open":109.07,"high":109.28,"low":108.84,"close":109.17,"adjusted_close":109.17,"volume":14328},{"date":"2019-01-07","open":109.88,"high":110.02,"low":109.25,"close":109.27,"adjusted_close":109.27,"volume":10286},{"date":"2019-01-04","open":110.41,"high":110.41,"low":109.48,"close":109.51,"adjusted_close":109.51,"volume":7646},{"date":"2019-01-03","open":110.23,"high":110.51,"low":109.97,"close":110.09,"adjusted_close":110.09,"volume":25183},{"date":"2019-01-02","open":108.7,"high":112.5,"low":107.56,"close":110.23,"adjusted_close":110.23,"volume":13463},{"date":"2018-12-28","open":108.83,"high":108.83,"low":108.48,"close":108.63,"adjusted_close":108.63,"volume":2327},{"date":"2018-12-27","open":108.35,"high":108.96,"low":108.35,"close":108.6,"adjusted_close":108.6,"volume":6208},{"date":"2018-12-21","open":107.08,"high":107.56,"low":107,"close":107.35,"adjusted_close":107.35,"volume":19421},{"date":"2018-12-20","open":106.6,"high":107.31,"low":106.24,"close":107.22,"adjusted_close":107.22,"volume":17120},{"date":"2018-12-19","open":106.69,"high":107.01,"low":106.4,"close":106.93,"adjusted_close":106.93,"volume":18848},{"date":"2018-12-18","open":106.72,"high":106.87,"low":106.64,"close":106.86,"adjusted_close":106.86,"volume":8241},{"date":"2018-12-17","open":106.45,"high":106.7,"low":106.28,"close":106.6,"adjusted_close":106.6,"volume":5155},{"date":"2018-12-14","open":106.66,"high":106.77,"low":106.43,"close":106.77,"adjusted_close":106.77,"volume":7674},{"date":"2018-12-13","open":106.44,"high":106.55,"low":106.2,"close":106.49,"adjusted_close":106.49,"volume":4912},{"date":"2018-12-12","open":106.87,"high":106.87,"low":106.62,"close":106.68,"adjusted_close":106.68,"volume":203},{"date":"2018-12-11","open":106.77,"high":106.87,"low":106.54,"close":106.83,"adjusted_close":106.83,"volume":4919},{"date":"2018-12-10","open":106.31,"high":106.71,"low":106.04,"close":106.71,"adjusted_close":106.71,"volume":10950},{"date":"2018-12-07","open":106.15,"high":106.52,"low":105.99,"close":106.38,"adjusted_close":106.38,"volume":27153},{"date":"2018-12-06","open":106.14,"high":106.23,"low":106,"close":106.23,"adjusted_close":106.23,"volume":2953},{"date":"2018-12-05","open":106,"high":106.28,"low":106,"close":106.07,"adjusted_close":106.07,"volume":488},{"date":"2018-12-04","open":105.73,"high":106.17,"low":105.68,"close":106.17,"adjusted_close":106.17,"volume":2771},{"date":"2018-12-03","open":105.5,"high":105.81,"low":105.33,"close":105.81,"adjusted_close":105.81,"volume":4689},{"date":"2018-11-30","open":104.7,"high":104.82,"low":104.41,"close":104.82,"adjusted_close":104.82,"volume":8181},{"date":"2018-11-29","open":104.89,"high":105.03,"low":104.75,"close":104.75,"adjusted_close":104.75,"volume":1478},{"date":"2018-11-28","open":104.65,"high":104.75,"low":104.49,"close":104.67,"adjusted_close":104.67,"volume":3454},{"date":"2018-11-27","open":104.97,"high":105.26,"low":104.53,"close":104.56,"adjusted_close":104.56,"volume":14123},{"date":"2018-11-26","open":104.9,"high":104.94,"low":104.84,"close":104.94,"adjusted_close":104.94,"volume":542},{"date":"2018-11-23","open":104.64,"high":105.02,"low":104.58,"close":105.02,"adjusted_close":105.02,"volume":1041},{"date":"2018-11-22","open":104.72,"high":104.84,"low":104.59,"close":104.77,"adjusted_close":104.77,"volume":4476},{"date":"2018-11-21","open":104.71,"high":104.75,"low":104.48,"close":104.75,"adjusted_close":104.75,"volume":295},{"date":"2018-11-20","open":104.04,"high":104.68,"low":104.02,"close":104.48,"adjusted_close":104.48,"volume":2299},{"date":"2018-11-19","open":104.58,"high":105,"low":103.84,"close":103.96,"adjusted_close":103.96,"volume":3932},{"date":"2018-11-16","open":104.21,"high":104.54,"low":104.19,"close":104.19,"adjusted_close":104.19,"volume":5562},{"date":"2018-11-15","open":104.37,"high":104.51,"low":103.94,"close":104.36,"adjusted_close":104.36,"volume":21050},{"date":"2018-11-14","open":103.46,"high":103.69,"low":103.31,"close":103.41,"adjusted_close":103.41,"volume":1816},{"date":"2018-11-13","open":104.13,"high":104.13,"low":103.75,"close":103.78,"adjusted_close":103.78,"volume":8669},{"date":"2018-11-12","open":104.27,"high":104.39,"low":103.99,"close":104.17,"adjusted_close":104.17,"volume":3978},{"date":"2018-11-09","open":104.8,"high":104.8,"low":103.82,"close":103.82,"adjusted_close":103.82,"volume":4234},{"date":"2018-11-08","open":104.03,"high":104.4,"low":104,"close":104.38,"adjusted_close":104.38,"volume":2945},{"date":"2018-11-07","open":104.56,"high":104.61,"low":104.14,"close":104.16,"adjusted_close":104.16,"volume":10644},{"date":"2018-11-06","open":105.03,"high":105.5,"low":104.63,"close":104.63,"adjusted_close":104.63,"volume":11635},{"date":"2018-11-05","open":105.45,"high":105.45,"low":105.07,"close":105.07,"adjusted_close":105.07,"volume":4633},{"date":"2018-11-02","open":105.15,"high":105.3,"low":104.91,"close":105.3,"adjusted_close":105.3,"volume":10854},{"date":"2018-11-01","open":104.8,"high":105.28,"low":104.69,"close":105.28,"adjusted_close":105.28,"volume":2955},{"date":"2018-10-31","open":104.31,"high":104.56,"low":104.31,"close":104.5,"adjusted_close":104.5,"volume":4213},{"date":"2018-10-30","open":104.69,"high":104.96,"low":104.6,"close":104.79,"adjusted_close":104.79,"volume":2563},{"date":"2018-10-29","open":105.01,"high":105.28,"low":104.95,"close":105.13,"adjusted_close":105.13,"volume":7557},{"date":"2018-10-26","open":105.44,"high":106.25,"low":105.44,"close":106.09,"adjusted_close":106.09,"volume":8959},{"date":"2018-10-25","open":105.25,"high":105.37,"low":105,"close":105.21,"adjusted_close":105.21,"volume":9842},{"date":"2018-10-24","open":105.25,"high":105.25,"low":104.63,"close":104.95,"adjusted_close":104.95,"volume":33830},{"date":"2018-10-23","open":104.44,"high":105.25,"low":104.44,"close":104.51,"adjusted_close":104.51,"volume":8412},{"date":"2018-10-22","open":103.45,"high":103.71,"low":103.4,"close":103.63,"adjusted_close":103.63,"volume":3063},{"date":"2018-10-19","open":104.35,"high":104.4,"low":103.86,"close":103.94,"adjusted_close":103.94,"volume":7393},{"date":"2018-10-18","open":103.4,"high":103.84,"low":103.31,"close":103.84,"adjusted_close":103.84,"volume":4811},{"date":"2018-10-17","open":102.95,"high":103.71,"low":102.94,"close":103.52,"adjusted_close":103.52,"volume":6410},{"date":"2018-10-16","open":103.24,"high":103.41,"low":103.1,"close":103.19,"adjusted_close":103.19,"volume":6025},{"date":"2018-10-15","open":103.27,"high":103.63,"low":102.9,"close":103,"adjusted_close":103,"volume":5991},{"date":"2018-10-12","open":102.22,"high":102.9,"low":102.22,"close":102.73,"adjusted_close":102.73,"volume":7709},{"date":"2018-10-11","open":101.03,"high":102.64,"low":100.93,"close":102.42,"adjusted_close":102.42,"volume":44735},{"date":"2018-10-10","open":100.54,"high":100.61,"low":100.28,"close":100.33,"adjusted_close":100.33,"volume":4833},{"date":"2018-10-09","open":100.88,"high":101.01,"low":100.82,"close":100.84,"adjusted_close":100.84,"volume":1618},{"date":"2018-10-08","open":101.28,"high":101.38,"low":100.45,"close":100.45,"adjusted_close":100.45,"volume":17736},{"date":"2018-10-05","open":101.4,"high":101.7,"low":101.4,"close":101.64,"adjusted_close":101.64,"volume":2055},{"date":"2018-10-04","open":101.6,"high":101.87,"low":101.52,"close":101.59,"adjusted_close":101.59,"volume":1929},{"date":"2018-10-03","open":101.18,"high":101.67,"low":101.1,"close":101.21,"adjusted_close":101.21,"volume":6388},{"date":"2018-10-02","open":100.66,"high":101.74,"low":100.61,"close":101.59,"adjusted_close":101.59,"volume":19766},{"date":"2018-10-01","open":99.52,"high":99.95,"low":99.42,"close":99.95,"adjusted_close":99.95,"volume":3235},{"date":"2018-09-28","open":99.14,"high":99.91,"low":99.12,"close":99.91,"adjusted_close":99.91,"volume":21360},{"date":"2018-09-27","open":99.35,"high":99.51,"low":98.6,"close":98.66,"adjusted_close":98.66,"volume":23891},{"date":"2018-09-26","open":99.25,"high":99.35,"low":98.98,"close":98.98,"adjusted_close":98.98,"volume":9951},{"date":"2018-09-25","open":99.36,"high":99.4,"low":99.28,"close":99.4,"adjusted_close":99.4,"volume":1017},{"date":"2018-09-24","open":99.18,"high":99.31,"low":99,"close":99.26,"adjusted_close":99.26,"volume":9116},{"date":"2018-09-21","open":99.84,"high":99.84,"low":98.91,"close":99.2,"adjusted_close":99.2,"volume":29004},{"date":"2018-09-20","open":100.22,"high":100.22,"low":99.72,"close":99.74,"adjusted_close":99.74,"volume":6671},{"date":"2018-09-19","open":100.07,"high":100.49,"low":100.04,"close":100.38,"adjusted_close":100.38,"volume":6274},{"date":"2018-09-18","open":99.8,"high":99.98,"low":99.65,"close":99.88,"adjusted_close":99.88,"volume":12547},{"date":"2018-09-17","open":100.07,"high":100.23,"low":99.96,"close":100.21,"adjusted_close":100.21,"volume":4792},{"date":"2018-09-14","open":100.39,"high":100.41,"low":99.92,"close":99.93,"adjusted_close":99.93,"volume":5079},{"date":"2018-09-13","open":100.95,"high":101.13,"low":100.33,"close":100.33,"adjusted_close":100.33,"volume":10867},{"date":"2018-09-12","open":100.37,"high":100.65,"low":100.32,"close":100.65,"adjusted_close":100.65,"volume":5468},{"date":"2018-09-11","open":100.11,"high":100.41,"low":99.91,"close":100.31,"adjusted_close":100.31,"volume":7763},{"date":"2018-09-10","open":100.58,"high":100.62,"low":100.27,"close":100.4,"adjusted_close":100.4,"volume":4692},{"date":"2018-09-07","open":100.33,"high":100.88,"low":100.32,"close":100.71,"adjusted_close":100.71,"volume":10514},{"date":"2018-09-06","open":100.44,"high":101.02,"low":100.44,"close":100.48,"adjusted_close":100.48,"volume":13240},{"date":"2018-09-05","open":100.53,"high":100.57,"low":100.24,"close":100.37,"adjusted_close":100.37,"volume":17788},{"date":"2018-09-04","open":100.42,"high":100.72,"low":100.36,"close":100.4,"adjusted_close":100.4,"volume":9028},{"date":"2018-09-03","open":100.78,"high":100.86,"low":100.62,"close":100.65,"adjusted_close":100.65,"volume":464},{"date":"2018-08-31","open":100.59,"high":100.8,"low":100.56,"close":100.78,"adjusted_close":100.78,"volume":2587},{"date":"2018-08-30","open":100.13,"high":100.58,"low":100,"close":100.28,"adjusted_close":100.28,"volume":3438},{"date":"2018-08-29","open":100.38,"high":100.46,"low":100.17,"close":100.17,"adjusted_close":100.17,"volume":3283},{"date":"2018-08-28","open":100.94,"high":101.07,"low":100.51,"close":100.51,"adjusted_close":100.51,"volume":8841},{"date":"2018-08-27","open":101.14,"high":101.15,"low":100.92,"close":100.92,"adjusted_close":100.92,"volume":7520},{"date":"2018-08-24","open":100.07,"high":101.11,"low":100.07,"close":101.11,"adjusted_close":101.11,"volume":3063},{"date":"2018-08-23","open":100,"high":100.12,"low":99.98,"close":100.11,"adjusted_close":100.11,"volume":2617},{"date":"2018-08-22","open":100.67,"high":100.67,"low":100.33,"close":100.36,"adjusted_close":100.36,"volume":6127},{"date":"2018-08-21","open":101.06,"high":101.06,"low":100.45,"close":100.45,"adjusted_close":100.45,"volume":376},{"date":"2018-08-20","open":101.22,"high":101.22,"low":100.98,"close":101.02,"adjusted_close":101.02,"volume":3523},{"date":"2018-08-17","open":100.64,"high":100.7,"low":100.59,"close":100.7,"adjusted_close":100.7,"volume":1072},{"date":"2018-08-16","open":100.62,"high":101,"low":100.62,"close":100.85,"adjusted_close":100.85,"volume":2321},{"date":"2018-08-14","open":102,"high":102.65,"low":102,"close":102.65,"adjusted_close":102.65,"volume":5021},{"date":"2018-08-13","open":103.23,"high":103.23,"low":102.07,"close":102.07,"adjusted_close":102.07,"volume":9453},{"date":"2018-08-10","open":102.62,"high":103.66,"low":102.57,"close":103.56,"adjusted_close":103.56,"volume":55991},{"date":"2018-08-09","open":101.86,"high":102.2,"low":101.84,"close":102.19,"adjusted_close":102.19,"volume":5118},{"date":"2018-08-08","open":101.77,"high":101.87,"low":101.53,"close":101.53,"adjusted_close":101.53,"volume":10891},{"date":"2018-08-07","open":102.03,"high":102.12,"low":101.74,"close":101.79,"adjusted_close":101.79,"volume":1858},{"date":"2018-08-06","open":102.19,"high":102.2,"low":101.9,"close":101.94,"adjusted_close":101.94,"volume":10536},{"date":"2018-08-03","open":101.46,"high":102.54,"low":101.37,"close":102.4,"adjusted_close":102.4,"volume":10176},{"date":"2018-08-02","open":102.01,"high":102.03,"low":101.78,"close":101.82,"adjusted_close":101.82,"volume":5435},{"date":"2018-08-01","open":101.79,"high":101.88,"low":101.66,"close":101.68,"adjusted_close":101.68,"volume":1421},{"date":"2018-07-31","open":101.4,"high":101.84,"low":101.01,"close":101.84,"adjusted_close":101.84,"volume":14099},{"date":"2018-07-30","open":101.95,"high":102.04,"low":101.8,"close":101.8,"adjusted_close":101.8,"volume":35605},{"date":"2018-07-27","open":102.36,"high":102.46,"low":102.03,"close":102.37,"adjusted_close":102.37,"volume":19116},{"date":"2018-07-26","open":102.15,"high":102.52,"low":102.08,"close":102.52,"adjusted_close":102.52,"volume":16854},{"date":"2018-07-25","open":102.19,"high":102.55,"low":102.19,"close":102.54,"adjusted_close":102.54,"volume":4714},{"date":"2018-07-24","open":102.05,"high":102.22,"low":102,"close":102.13,"adjusted_close":102.13,"volume":14431},{"date":"2018-07-23","open":102.15,"high":102.37,"low":101.89,"close":101.9,"adjusted_close":101.9,"volume":16511},{"date":"2018-07-20","open":102.29,"high":102.45,"low":102.22,"close":102.22,"adjusted_close":102.22,"volume":6222},{"date":"2018-07-19","open":102.57,"high":102.57,"low":101.94,"close":102.15,"adjusted_close":102.15,"volume":8920},{"date":"2018-07-18","open":102.54,"high":102.64,"low":102.4,"close":102.56,"adjusted_close":102.56,"volume":3384},{"date":"2018-07-17","open":103.34,"high":103.34,"low":102.35,"close":102.38,"adjusted_close":102.38,"volume":9667},{"date":"2018-07-16","open":103.47,"high":103.47,"low":103.09,"close":103.1,"adjusted_close":103.1,"volume":7854},{"date":"2018-07-13","open":104.11,"high":104.11,"low":103.64,"close":103.7,"adjusted_close":103.7,"volume":22251},{"date":"2018-07-12","open":103.78,"high":104.04,"low":103.78,"close":104.04,"adjusted_close":104.04,"volume":2568},{"date":"2018-07-11","open":104.07,"high":104.11,"low":103.63,"close":103.63,"adjusted_close":103.63,"volume":10799},{"date":"2018-07-10","open":104.25,"high":104.3,"low":103.87,"close":104.23,"adjusted_close":104.23,"volume":18990},{"date":"2018-07-09","open":104.4,"high":104.69,"low":104.32,"close":104.59,"adjusted_close":104.59,"volume":14416},{"date":"2018-07-06","open":104.49,"high":104.49,"low":103.95,"close":103.95,"adjusted_close":103.95,"volume":2102},{"date":"2018-07-05","open":105,"high":105,"low":104.39,"close":104.79,"adjusted_close":104.79,"volume":1577},{"date":"2018-07-04","open":105.19,"high":105.24,"low":104.99,"close":105.14,"adjusted_close":105.14,"volume":6326},{"date":"2018-07-03","open":103.92,"high":104.97,"low":103.92,"close":104.97,"adjusted_close":104.97,"volume":14188},{"date":"2018-07-02","open":104.45,"high":104.75,"low":104.45,"close":104.55,"adjusted_close":104.55,"volume":46982},{"date":"2018-06-29","open":104.75,"high":104.75,"low":104.49,"close":104.49,"adjusted_close":104.49,"volume":13407},{"date":"2018-06-28","open":105.57,"high":105.57,"low":105.15,"close":105.15,"adjusted_close":105.15,"volume":2677},{"date":"2018-06-27","open":105.02,"high":105.54,"low":104.98,"close":105.33,"adjusted_close":105.33,"volume":40980},{"date":"2018-06-26","open":105.08,"high":105.25,"low":104.84,"close":105.25,"adjusted_close":105.25,"volume":3453},{"date":"2018-06-25","open":106.04,"high":106.12,"low":105.54,"close":105.54,"adjusted_close":105.54,"volume":20365},{"date":"2018-06-22","open":106.04,"high":106.3,"low":105.94,"close":106.3,"adjusted_close":106.3,"volume":2826},{"date":"2018-06-21","open":106.57,"high":106.79,"low":106.29,"close":106.45,"adjusted_close":106.45,"volume":3513},{"date":"2018-06-20","open":107.2,"high":107.2,"low":107.18,"close":107.18,"adjusted_close":107.18,"volume":1326},{"date":"2018-06-19","open":107.83,"high":107.87,"low":107.26,"close":107.29,"adjusted_close":107.29,"volume":2752},{"date":"2018-06-18","open":107.77,"high":107.77,"low":107.31,"close":107.31,"adjusted_close":107.31,"volume":2667},{"date":"2018-06-15","open":109.16,"high":109.16,"low":107.35,"close":107.35,"adjusted_close":107.35,"volume":21251},{"date":"2018-06-14","open":107.47,"high":109.24,"low":107.47,"close":109.24,"adjusted_close":109.24,"volume":4348},{"date":"2018-06-13","open":107.31,"high":107.45,"low":107.21,"close":107.45,"adjusted_close":107.45,"volume":4632},{"date":"2018-06-12","open":106.94,"high":107.34,"low":106.94,"close":107.34,"adjusted_close":107.34,"volume":3561},{"date":"2018-06-11","open":107.02,"high":107.4,"low":106.97,"close":107.4,"adjusted_close":107.4,"volume":5700},{"date":"2018-06-08","open":107.39,"high":107.73,"low":107.39,"close":107.5,"adjusted_close":107.5,"volume":2370},{"date":"2018-06-07","open":107.01,"high":107.14,"low":106.88,"close":106.97,"adjusted_close":106.97,"volume":1985},{"date":"2018-06-06","open":107.58,"high":107.59,"low":107.25,"close":107.59,"adjusted_close":107.59,"volume":4782},{"date":"2018-06-05","open":107.64,"high":108.12,"low":107.64,"close":108.12,"adjusted_close":108.12,"volume":141},{"date":"2018-06-04","open":107.76,"high":107.84,"low":107.62,"close":107.84,"adjusted_close":107.84,"volume":14415},{"date":"2018-06-01","open":108.25,"high":108.38,"low":108,"close":108.31,"adjusted_close":108.31,"volume":1458},{"date":"2018-05-31","open":108.87,"high":108.87,"low":108.42,"close":108.87,"adjusted_close":108.87,"volume":767},{"date":"2018-05-30","open":109.15,"high":109.16,"low":108.84,"close":109.07,"adjusted_close":109.07,"volume":2608},{"date":"2018-05-29","open":108.97,"high":110.17,"low":108.94,"close":109.84,"adjusted_close":109.84,"volume":7542},{"date":"2018-05-28","open":107.89,"high":108.88,"low":107.89,"close":108.88,"adjusted_close":108.88,"volume":534},{"date":"2018-05-25","open":108.5,"high":108.95,"low":108.5,"close":108.94,"adjusted_close":108.94,"volume":637},{"date":"2018-05-24","open":107.73,"high":108.49,"low":107.7,"close":108.49,"adjusted_close":108.49,"volume":2239},{"date":"2018-05-23","open":107.12,"high":108.1,"low":107.11,"close":107.69,"adjusted_close":107.69,"volume":4337},{"date":"2018-05-22","open":106.69,"high":106.91,"low":106.69,"close":106.83,"adjusted_close":106.83,"volume":2030},{"date":"2018-05-21","open":106.59,"high":106.83,"low":106.57,"close":106.83,"adjusted_close":106.83,"volume":2649},{"date":"2018-05-18","open":106.4,"high":107.02,"low":106.38,"close":106.98,"adjusted_close":106.98,"volume":1283},{"date":"2018-05-17","open":106.41,"high":106.58,"low":106.24,"close":106.5,"adjusted_close":106.5,"volume":7579},{"date":"2018-05-16","open":106.61,"high":106.64,"low":106.46,"close":106.57,"adjusted_close":106.57,"volume":2346},{"date":"2018-05-15","open":107.1,"high":107.1,"low":106.36,"close":106.36,"adjusted_close":106.36,"volume":2742},{"date":"2018-05-14","open":107.55,"high":107.55,"low":107.29,"close":107.41,"adjusted_close":107.41,"volume":930},{"date":"2018-05-11","open":108.12,"high":108.12,"low":107.85,"close":107.85,"adjusted_close":107.85,"volume":5729},{"date":"2018-05-10","open":107.78,"high":108.03,"low":107.78,"close":108.03,"adjusted_close":108.03,"volume":1238},{"date":"2018-05-09","open":107.67,"high":108.04,"low":107.34,"close":108.02,"adjusted_close":108.02,"volume":3892},{"date":"2018-05-08","open":107.45,"high":107.64,"low":107.35,"close":107.46,"adjusted_close":107.46,"volume":1890},{"date":"2018-05-07","open":107.21,"high":107.49,"low":107.21,"close":107.49,"adjusted_close":107.49,"volume":476},{"date":"2018-05-04","open":106.76,"high":107.16,"low":106.76,"close":107.08,"adjusted_close":107.08,"volume":2408},{"date":"2018-05-03","open":106.36,"high":107.18,"low":106.36,"close":107.09,"adjusted_close":107.09,"volume":2656},{"date":"2018-05-02","open":106.36,"high":106.4,"low":106.14,"close":106.36,"adjusted_close":106.36,"volume":5010},{"date":"2018-04-30","open":105.99,"high":106.08,"low":105.99,"close":106.04,"adjusted_close":106.04,"volume":9103},{"date":"2018-04-27","open":106.21,"high":106.48,"low":106.21,"close":106.43,"adjusted_close":106.43,"volume":399},{"date":"2018-04-26","open":106.07,"high":106.1,"low":105.79,"close":106.05,"adjusted_close":106.05,"volume":10475},{"date":"2018-04-25","open":105.81,"high":105.81,"low":105.6,"close":105.69,"adjusted_close":105.69,"volume":8460},{"date":"2018-04-24","open":105.88,"high":106.04,"low":105.85,"close":106.02,"adjusted_close":106.02,"volume":4799},{"date":"2018-04-23","open":105.86,"high":105.93,"low":105.5,"close":105.62,"adjusted_close":105.62,"volume":1140},{"date":"2018-04-20","open":106.36,"high":106.38,"low":106.31,"close":106.31,"adjusted_close":106.31,"volume":2086},{"date":"2018-04-19","open":106.38,"high":106.38,"low":105.99,"close":106.07,"adjusted_close":106.07,"volume":1486},{"date":"2018-04-18","open":106.18,"high":106.42,"low":106.18,"close":106.42,"adjusted_close":106.42,"volume":2460},{"date":"2018-04-17","open":105.87,"high":106.13,"low":105.58,"close":106.13,"adjusted_close":106.13,"volume":5017},{"date":"2018-04-16","open":106.12,"high":106.29,"low":105.95,"close":106.29,"adjusted_close":106.29,"volume":4118},{"date":"2018-04-13","open":105.98,"high":106.41,"low":105.7,"close":106.41,"adjusted_close":106.41,"volume":4539},{"date":"2018-04-12","open":106.53,"high":106.58,"low":105.79,"close":105.86,"adjusted_close":105.86,"volume":11165},{"date":"2018-04-11","open":106.01,"high":107.36,"low":106.01,"close":107.3,"adjusted_close":107.3,"volume":23200},{"date":"2018-04-10","open":105.69,"high":105.69,"low":105.68,"close":105.68,"adjusted_close":105.68,"volume":37},{"date":"2018-04-09","open":105.47,"high":105.49,"low":105.46,"close":105.49,"adjusted_close":105.49,"volume":883},{"date":"2018-04-06","open":105.58,"high":105.95,"low":105.38,"close":105.86,"adjusted_close":105.86,"volume":9221},{"date":"2018-04-05","open":105.45,"high":105.59,"low":105.34,"close":105.58,"adjusted_close":105.58,"volume":249},{"date":"2018-04-04","open":106.29,"high":106.87,"low":105.84,"close":105.86,"adjusted_close":105.86,"volume":7531},{"date":"2018-04-03","open":105.95,"high":106.1,"low":105.76,"close":105.76,"adjusted_close":105.76,"volume":1807},{"date":"2018-03-29","open":104.56,"high":104.85,"low":104.56,"close":104.85,"adjusted_close":104.85,"volume":362},{"date":"2018-03-28","open":105.56,"high":105.56,"low":105.01,"close":105.01,"adjusted_close":105.01,"volume":3961},{"date":"2018-03-27","open":106,"high":106,"low":105.5,"close":105.56,"adjusted_close":105.56,"volume":6502},{"date":"2018-03-26","open":105.94,"high":106.18,"low":105.93,"close":106.18,"adjusted_close":106.18,"volume":6768},{"date":"2018-03-23","open":105.93,"high":106.43,"low":105.88,"close":106.42,"adjusted_close":106.42,"volume":5520},{"date":"2018-03-22","open":104.91,"high":105.2,"low":104.91,"close":105.07,"adjusted_close":105.07,"volume":2766},{"date":"2018-03-21","open":104.58,"high":105.26,"low":104.47,"close":105.26,"adjusted_close":105.26,"volume":1597},{"date":"2018-03-20","open":103.9,"high":104.24,"low":103.9,"close":104.24,"adjusted_close":104.24,"volume":680},{"date":"2018-03-19","open":104,"high":104.29,"low":103.88,"close":104.26,"adjusted_close":104.26,"volume":885},{"date":"2018-03-16","open":104.4,"high":104.51,"low":104.25,"close":104.25,"adjusted_close":104.25,"volume":9488},{"date":"2018-03-15","open":104.32,"high":104.45,"low":104.15,"close":104.25,"adjusted_close":104.25,"volume":746},{"date":"2018-03-14","open":104.42,"high":104.44,"low":104.41,"close":104.41,"adjusted_close":104.41,"volume":125},{"date":"2018-03-13","open":104.2,"high":104.31,"low":104.14,"close":104.3,"adjusted_close":104.3,"volume":3402},{"date":"2018-03-12","open":104.36,"high":104.54,"low":104.34,"close":104.39,"adjusted_close":104.39,"volume":880},{"date":"2018-03-09","open":104.62,"high":104.73,"low":104.43,"close":104.61,"adjusted_close":104.61,"volume":1589},{"date":"2018-03-08","open":104.4,"high":104.55,"low":103.99,"close":104.49,"adjusted_close":104.49,"volume":3305},{"date":"2018-03-07","open":104.63,"high":104.63,"low":104.19,"close":104.19,"adjusted_close":104.19,"volume":2980},{"date":"2018-03-06","open":104.49,"high":105.09,"low":104.49,"close":105.09,"adjusted_close":105.09,"volume":724},{"date":"2018-03-05","open":104.85,"high":105.02,"low":104.41,"close":104.45,"adjusted_close":104.45,"volume":1164},{"date":"2018-03-02","open":104.64,"high":104.76,"low":104.56,"close":104.56,"adjusted_close":104.56,"volume":5267},{"date":"2018-03-01","open":105.02,"high":105.02,"low":104.57,"close":104.59,"adjusted_close":104.59,"volume":3597},{"date":"2018-02-28","open":105.3,"high":105.41,"low":105.3,"close":105.34,"adjusted_close":105.34,"volume":2250},{"date":"2018-02-27","open":105.49,"high":105.5,"low":105,"close":105,"adjusted_close":105,"volume":4905},{"date":"2018-02-26","open":105.74,"high":105.74,"low":105.55,"close":105.55,"adjusted_close":105.55,"volume":503},{"date":"2018-02-23","open":105.17,"high":105.39,"low":105.17,"close":105.39,"adjusted_close":105.39,"volume":400},{"date":"2018-02-22","open":104.92,"high":105.2,"low":104.92,"close":105.2,"adjusted_close":105.2,"volume":725},{"date":"2018-02-21","open":105.23,"high":105.33,"low":105.2,"close":105.29,"adjusted_close":105.29,"volume":190},{"date":"2018-02-20","open":105.75,"high":105.75,"low":105.21,"close":105.31,"adjusted_close":105.31,"volume":2549},{"date":"2018-02-19","open":105.91,"high":105.97,"low":105.91,"close":105.97,"adjusted_close":105.97,"volume":112},{"date":"2018-02-16","open":105.88,"high":106.21,"low":105.88,"close":106.21,"adjusted_close":106.21,"volume":20},{"date":"2018-02-15","open":105.83,"high":105.86,"low":105.43,"close":105.59,"adjusted_close":105.59,"volume":5766},{"date":"2018-02-14","open":104.98,"high":106.04,"low":104.96,"close":105.92,"adjusted_close":105.92,"volume":4915},{"date":"2018-02-13","open":105.14,"high":105.15,"low":104.61,"close":104.76,"adjusted_close":104.76,"volume":961},{"date":"2018-02-12","open":104.94,"high":105.31,"low":104.78,"close":105.21,"adjusted_close":105.21,"volume":5067},{"date":"2018-02-09","open":104.42,"high":104.8,"low":104.41,"close":104.8,"adjusted_close":104.8,"volume":4320},{"date":"2018-02-08","open":104.32,"high":104.91,"low":104.3,"close":104.88,"adjusted_close":104.88,"volume":3706},{"date":"2018-02-07","open":104.84,"high":104.96,"low":104.59,"close":104.84,"adjusted_close":104.84,"volume":927},{"date":"2018-02-06","open":105.46,"high":105.7,"low":104.92,"close":104.98,"adjusted_close":104.98,"volume":38997},{"date":"2018-02-05","open":104.48,"high":104.93,"low":104.48,"close":104.93,"adjusted_close":104.93,"volume":610},{"date":"2018-02-02","open":105.26,"high":105.26,"low":104.19,"close":104.19,"adjusted_close":104.19,"volume":1510},{"date":"2018-02-01","open":105.23,"high":105.23,"low":104.97,"close":104.97,"adjusted_close":104.97,"volume":300},{"date":"2018-01-31","open":105.31,"high":105.31,"low":105.16,"close":105.21,"adjusted_close":105.21,"volume":584},{"date":"2018-01-30","open":105.49,"high":105.71,"low":105.45,"close":105.45,"adjusted_close":105.45,"volume":1172},{"date":"2018-01-29","open":105.98,"high":105.98,"low":105.77,"close":105.78,"adjusted_close":105.78,"volume":1564},{"date":"2018-01-26","open":106.06,"high":106.25,"low":105.97,"close":106.25,"adjusted_close":106.25,"volume":497},{"date":"2018-01-25","open":106.96,"high":106.96,"low":105.85,"close":106.16,"adjusted_close":106.16,"volume":2789},{"date":"2018-01-24","open":106.56,"high":106.8,"low":106.46,"close":106.52,"adjusted_close":106.52,"volume":3089},{"date":"2018-01-23","open":106.6,"high":106.6,"low":106.05,"close":106.25,"adjusted_close":106.25,"volume":574},{"date":"2018-01-22","open":106.16,"high":106.29,"low":106.06,"close":106.21,"adjusted_close":106.21,"volume":587},{"date":"2018-01-19","open":106.22,"high":106.4,"low":106.22,"close":106.4,"adjusted_close":106.4,"volume":4459},{"date":"2018-01-18","open":106,"high":106.07,"low":106,"close":106.07,"adjusted_close":106.07,"volume":48},{"date":"2018-01-17","open":106.53,"high":106.78,"low":106.45,"close":106.49,"adjusted_close":106.49,"volume":569},{"date":"2018-01-16","open":106.55,"high":106.55,"low":106.44,"close":106.44,"adjusted_close":106.44,"volume":3026},{"date":"2018-01-15","open":107.24,"high":107.24,"low":106.67,"close":106.67,"adjusted_close":106.67,"volume":75},{"date":"2018-01-12","open":107.33,"high":107.33,"low":106.78,"close":106.86,"adjusted_close":106.86,"volume":2564},{"date":"2018-01-11","open":107.26,"high":107.26,"low":107,"close":107.03,"adjusted_close":107.03,"volume":1435},{"date":"2018-01-10","open":107.18,"high":107.58,"low":107.11,"close":107.44,"adjusted_close":107.44,"volume":683},{"date":"2018-01-09","open":107.53,"high":107.53,"low":107.22,"close":107.32,"adjusted_close":107.32,"volume":740},{"date":"2018-01-08","open":107,"high":107.55,"low":106.99,"close":107.31,"adjusted_close":107.31,"volume":3282},{"date":"2018-01-05","open":106.56,"high":106.99,"low":106.56,"close":106.99,"adjusted_close":106.99,"volume":357},{"date":"2018-01-04","open":106.49,"high":106.62,"low":106.24,"close":106.62,"adjusted_close":106.62,"volume":5061},{"date":"2018-01-03","open":106.53,"high":106.81,"low":106.49,"close":106.8,"adjusted_close":106.8,"volume":148},{"date":"2018-01-02","open":106.12,"high":106.36,"low":106.08,"close":106.3,"adjusted_close":106.3,"volume":785},{"date":"2017-12-29","open":105.85,"high":105.93,"low":105.85,"close":105.93,"adjusted_close":105.93,"volume":33},{"date":"2017-12-28","open":105.57,"high":105.71,"low":105.47,"close":105.68,"adjusted_close":105.68,"volume":2291},{"date":"2017-12-27","open":105.68,"high":105.68,"low":105.36,"close":105.53,"adjusted_close":105.53,"volume":5190},{"date":"2017-12-22","open":104.48,"high":105.01,"low":104.38,"close":104.98,"adjusted_close":104.98,"volume":7963},{"date":"2017-12-21","open":103.94,"high":104.06,"low":103.94,"close":104.05,"adjusted_close":104.05,"volume":1544},{"date":"2017-12-20","open":104.24,"high":104.24,"low":103.85,"close":103.93,"adjusted_close":103.93,"volume":110},{"date":"2017-12-19","open":104.51,"high":104.51,"low":104.02,"close":104.11,"adjusted_close":104.11,"volume":9901},{"date":"2017-12-18","open":104.11,"high":104.45,"low":104.04,"close":104.45,"adjusted_close":104.45,"volume":6515},{"date":"2017-12-15","open":104.02,"high":104.24,"low":103.94,"close":103.96,"adjusted_close":103.96,"volume":6629},{"date":"2017-12-14","open":103.53,"high":103.9,"low":103.48,"close":103.9,"adjusted_close":103.9,"volume":1043},{"date":"2017-12-13","open":103.09,"high":103.48,"low":103.09,"close":103.32,"adjusted_close":103.32,"volume":742},{"date":"2017-12-12","open":103.07,"high":103.14,"low":102.97,"close":102.97,"adjusted_close":102.97,"volume":763},{"date":"2017-12-11","open":103.5,"high":103.52,"low":103.02,"close":103.02,"adjusted_close":103.02,"volume":495},{"date":"2017-12-08","open":103.73,"high":103.76,"low":103.23,"close":103.6,"adjusted_close":103.6,"volume":4604},{"date":"2017-12-07","open":104.16,"high":104.16,"low":103.65,"close":103.7,"adjusted_close":103.7,"volume":3659},{"date":"2017-12-06","open":104.76,"high":104.76,"low":104.52,"close":104.65,"adjusted_close":104.65,"volume":4189},{"date":"2017-12-05","open":105.02,"high":105.06,"low":104.2,"close":104.29,"adjusted_close":104.29,"volume":5096},{"date":"2017-12-04","open":104.94,"high":105.14,"low":104.71,"close":104.92,"adjusted_close":104.92,"volume":5099},{"date":"2017-12-01","open":104.46,"high":105.4,"low":104.35,"close":105.4,"adjusted_close":105.4,"volume":5438},{"date":"2017-11-30","open":105.5,"high":105.77,"low":104.71,"close":104.71,"adjusted_close":104.71,"volume":7579},{"date":"2017-11-29","open":106.63,"high":106.63,"low":105.67,"close":105.67,"adjusted_close":105.67,"volume":8024},{"date":"2017-11-28","open":106.42,"high":106.42,"low":106.17,"close":106.37,"adjusted_close":106.37,"volume":560},{"date":"2017-11-27","open":105.7,"high":106.17,"low":105.62,"close":106.17,"adjusted_close":106.17,"volume":1047},{"date":"2017-11-24","open":106.39,"high":106.39,"low":105.26,"close":105.26,"adjusted_close":105.26,"volume":868},{"date":"2017-11-23","open":106.53,"high":106.53,"low":106.34,"close":106.38,"adjusted_close":106.38,"volume":425},{"date":"2017-11-22","open":106.56,"high":106.86,"low":106.56,"close":106.86,"adjusted_close":106.86,"volume":2943},{"date":"2017-11-21","open":106.43,"high":106.72,"low":106.3,"close":106.64,"adjusted_close":106.64,"volume":3292},{"date":"2017-11-20","open":107.04,"high":107.08,"low":106.69,"close":106.7,"adjusted_close":106.7,"volume":4771},{"date":"2017-11-17","open":106.16,"high":106.68,"low":106.15,"close":106.61,"adjusted_close":106.61,"volume":2078},{"date":"2017-11-16","open":105.74,"high":106.12,"low":105.74,"close":106.12,"adjusted_close":106.12,"volume":219},{"date":"2017-11-15","open":105.97,"high":106.18,"low":105.74,"close":105.74,"adjusted_close":105.74,"volume":7751},{"date":"2017-11-14","open":106.48,"high":106.48,"low":105.6,"close":106.15,"adjusted_close":106.15,"volume":9805},{"date":"2017-11-13","open":107.04,"high":107.06,"low":106.98,"close":107.06,"adjusted_close":107.06,"volume":1106},{"date":"2017-11-10","open":107.7,"high":107.71,"low":106.77,"close":106.87,"adjusted_close":106.87,"volume":8670},{"date":"2017-11-09","open":108,"high":108.08,"low":107.74,"close":107.74,"adjusted_close":107.74,"volume":1688},{"date":"2017-11-08","open":107.63,"high":108.39,"low":107.63,"close":108.39,"adjusted_close":108.39,"volume":1275},{"date":"2017-11-07","open":107.68,"high":107.93,"low":107.5,"close":107.5,"adjusted_close":107.5,"volume":1070},{"date":"2017-11-06","open":106.95,"high":107.51,"low":106.95,"close":107.51,"adjusted_close":107.51,"volume":1243},{"date":"2017-11-03","open":106.94,"high":106.94,"low":106.41,"close":106.59,"adjusted_close":106.59,"volume":4774},{"date":"2017-11-02","open":106.7,"high":107.23,"low":106.7,"close":106.8,"adjusted_close":106.8,"volume":1654},{"date":"2017-11-01","open":106.91,"high":107.3,"low":106.91,"close":107.3,"adjusted_close":107.3,"volume":3142},{"date":"2017-10-31","open":107.02,"high":107.05,"low":106.42,"close":106.44,"adjusted_close":106.44,"volume":4571},{"date":"2017-10-30","open":106.63,"high":107.25,"low":106.55,"close":107.25,"adjusted_close":107.25,"volume":1877},{"date":"2017-10-27","open":106.27,"high":107.1,"low":106.22,"close":107.1,"adjusted_close":107.1,"volume":19599},{"date":"2017-10-26","open":105.59,"high":106.24,"low":103.53,"close":106.22,"adjusted_close":106.22,"volume":12464},{"date":"2017-10-25","open":105.64,"high":105.7,"low":105.35,"close":105.52,"adjusted_close":105.52,"volume":39276},{"date":"2017-10-24","open":106.26,"high":106.32,"low":105.76,"close":105.88,"adjusted_close":105.88,"volume":3471},{"date":"2017-10-23","open":106.04,"high":106.06,"low":105.85,"close":105.89,"adjusted_close":105.89,"volume":2072},{"date":"2017-10-20","open":106.12,"high":106.26,"low":105.96,"close":106.18,"adjusted_close":106.18,"volume":7123},{"date":"2017-10-19","open":105.79,"high":106.27,"low":105.79,"close":106.27,"adjusted_close":106.27,"volume":3040},{"date":"2017-10-18","open":106.42,"high":106.42,"low":106.12,"close":106.17,"adjusted_close":106.17,"volume":630},{"date":"2017-10-17","open":107.07,"high":107.09,"low":106.67,"close":106.67,"adjusted_close":106.67,"volume":1776},{"date":"2017-10-16","open":108.09,"high":108.09,"low":107.78,"close":107.78,"adjusted_close":107.78,"volume":56},{"date":"2017-10-13","open":107.01,"high":107.18,"low":106.81,"close":107.18,"adjusted_close":107.18,"volume":208604},{"date":"2017-10-12","open":106.68,"high":106.68,"low":106.45,"close":106.57,"adjusted_close":106.57,"volume":685},{"date":"2017-10-11","open":106.43,"high":106.43,"low":106.14,"close":106.14,"adjusted_close":106.14,"volume":267},{"date":"2017-10-10","open":106.79,"high":106.79,"low":106.78,"close":106.78,"adjusted_close":106.78,"volume":12},{"date":"2017-10-09","open":106.61,"high":106.61,"low":106.55,"close":106.57,"adjusted_close":106.57,"volume":130},{"date":"2017-10-06","open":105.9,"high":105.91,"low":105.67,"close":105.91,"adjusted_close":105.91,"volume":466},{"date":"2017-10-05","open":105.94,"high":106.23,"low":105.94,"close":106.21,"adjusted_close":106.21,"volume":644},{"date":"2017-10-04","open":105.83,"high":106.24,"low":105.6,"close":105.77,"adjusted_close":105.77,"volume":1062},{"date":"2017-10-03","open":105.56,"high":105.8,"low":105.49,"close":105.73,"adjusted_close":105.73,"volume":11306},{"date":"2017-10-02","open":105.77,"high":105.98,"low":105.77,"close":105.96,"adjusted_close":105.96,"volume":1690},{"date":"2017-09-29","open":106.65,"high":106.66,"low":106.11,"close":106.13,"adjusted_close":106.13,"volume":7577},{"date":"2017-09-28","open":106.52,"high":106.52,"low":106.32,"close":106.42,"adjusted_close":106.42,"volume":2763},{"date":"2017-09-27","open":107.19,"high":107.4,"low":106.87,"close":106.87,"adjusted_close":106.87,"volume":11415},{"date":"2017-09-26","open":107.92,"high":108.04,"low":107.53,"close":107.94,"adjusted_close":107.94,"volume":2761},{"date":"2017-09-25","open":105.86,"high":107.4,"low":105.86,"close":107.4,"adjusted_close":107.4,"volume":4965},{"date":"2017-09-22","open":105.79,"high":105.79,"low":105.62,"close":105.67,"adjusted_close":105.67,"volume":3924},{"date":"2017-09-21","open":106.28,"high":106.3,"low":105.69,"close":105.74,"adjusted_close":105.74,"volume":4657},{"date":"2017-09-20","open":106.73,"high":106.97,"low":106.73,"close":106.79,"adjusted_close":106.79,"volume":11774},{"date":"2017-09-19","open":106.51,"high":106.74,"low":106.49,"close":106.71,"adjusted_close":106.71,"volume":4730},{"date":"2017-09-18","open":107.52,"high":107.77,"low":106.82,"close":106.82,"adjusted_close":106.82,"volume":4125},{"date":"2017-09-15","open":108.82,"high":108.82,"low":107.9,"close":107.9,"adjusted_close":107.9,"volume":6888},{"date":"2017-09-14","open":108.66,"high":108.97,"low":108.58,"close":108.93,"adjusted_close":108.93,"volume":118925},{"date":"2017-09-13","open":108.75,"high":108.75,"low":108.33,"close":108.49,"adjusted_close":108.49,"volume":2184},{"date":"2017-09-12","open":108.21,"high":108.55,"low":108.2,"close":108.33,"adjusted_close":108.33,"volume":9034},{"date":"2017-09-11","open":108.83,"high":108.83,"low":108.54,"close":108.74,"adjusted_close":108.74,"volume":22203},{"date":"2017-09-08","open":109.67,"high":109.68,"low":109.19,"close":109.27,"adjusted_close":109.27,"volume":20380},{"date":"2017-09-07","open":109.36,"high":109.64,"low":108.82,"close":109.46,"adjusted_close":109.46,"volume":19673},{"date":"2017-09-06","open":109.66,"high":109.66,"low":109.48,"close":109.59,"adjusted_close":109.59,"volume":12631},{"date":"2017-09-05","open":109.5,"high":109.65,"low":109.21,"close":109.56,"adjusted_close":109.56,"volume":43983},{"date":"2017-09-04","open":109.26,"high":110,"low":109.26,"close":109.43,"adjusted_close":109.43,"volume":29109},{"date":"2017-09-01","open":108.3,"high":108.77,"low":108.04,"close":108.74,"adjusted_close":108.74,"volume":23783},{"date":"2017-08-31","open":107.43,"high":108.32,"low":107.29,"close":108.32,"adjusted_close":108.32,"volume":19853},{"date":"2017-08-30","open":106.77,"high":107.33,"low":106.77,"close":107.28,"adjusted_close":107.28,"volume":18557},{"date":"2017-08-29","open":107.27,"high":107.47,"low":106.98,"close":106.99,"adjusted_close":106.99,"volume":27083},{"date":"2017-08-28","open":106.22,"high":106.61,"low":106.09,"close":106.61,"adjusted_close":106.61,"volume":47669},{"date":"2017-08-25","open":106.87,"high":106.87,"low":106,"close":106.23,"adjusted_close":106.23,"volume":6472},{"date":"2017-08-24","open":106.51,"high":106.69,"low":106.49,"close":106.58,"adjusted_close":106.58,"volume":2445},{"date":"2017-08-23","open":106.89,"high":106.89,"low":106.5,"close":106.5,"adjusted_close":106.5,"volume":1179},{"date":"2017-08-22","open":106.34,"high":107.1,"low":106.32,"close":106.87,"adjusted_close":106.87,"volume":37487},{"date":"2017-08-21","open":107.16,"high":107.17,"low":106.65,"close":106.65,"adjusted_close":106.65,"volume":5812},{"date":"2017-08-18","open":107.59,"high":108.01,"low":107.4,"close":107.4,"adjusted_close":107.4,"volume":10428},{"date":"2017-08-17","open":107,"high":107.49,"low":106.88,"close":106.88,"adjusted_close":106.88,"volume":19222},{"date":"2017-08-16","open":105.69,"high":106.26,"low":105.64,"close":106.26,"adjusted_close":106.26,"volume":8106},{"date":"2017-08-14","open":106.05,"high":106.45,"low":105.98,"close":106.43,"adjusted_close":106.43,"volume":6174},{"date":"2017-08-11","open":106.83,"high":107.07,"low":106,"close":106.61,"adjusted_close":106.61,"volume":15022},{"date":"2017-08-10","open":106.5,"high":107.23,"low":106.44,"close":106.95,"adjusted_close":106.95,"volume":10921},{"date":"2017-08-09","open":105.09,"high":106.05,"low":105.09,"close":105.99,"adjusted_close":105.99,"volume":8326},{"date":"2017-08-08","open":104.28,"high":104.49,"low":104.17,"close":104.33,"adjusted_close":104.33,"volume":5984},{"date":"2017-08-07","open":104.25,"high":104.25,"low":104.25,"close":104.25,"adjusted_close":104.25,"volume":11},{"date":"2017-08-04","open":104.37,"high":104.56,"low":104.13,"close":104.41,"adjusted_close":104.41,"volume":6004},{"date":"2017-08-03","open":103.93,"high":104.53,"low":103.93,"close":104.29,"adjusted_close":104.29,"volume":4915},{"date":"2017-08-02","open":104.57,"high":104.7,"low":104.35,"close":104.7,"adjusted_close":104.7,"volume":6597},{"date":"2017-08-01","open":104.92,"high":105.36,"low":104.47,"close":105.36,"adjusted_close":105.36,"volume":4388},{"date":"2017-07-31","open":105.54,"high":105.62,"low":105.14,"close":105.14,"adjusted_close":105.14,"volume":3551},{"date":"2017-07-28","open":105.11,"high":105.56,"low":104.98,"close":105.52,"adjusted_close":105.52,"volume":16323},{"date":"2017-07-27","open":105.16,"high":105.4,"low":105.16,"close":105.36,"adjusted_close":105.36,"volume":8115},{"date":"2017-07-26","open":104.55,"high":104.8,"low":104.55,"close":104.8,"adjusted_close":104.8,"volume":7},{"date":"2017-07-25","open":105.12,"high":105.12,"low":104.66,"close":104.79,"adjusted_close":104.79,"volume":1321},{"date":"2017-07-24","open":105.11,"high":105.39,"low":105.01,"close":105.39,"adjusted_close":105.39,"volume":184},{"date":"2017-07-21","open":104.45,"high":105.04,"low":104.45,"close":104.88,"adjusted_close":104.88,"volume":242964},{"date":"2017-07-20","open":105.08,"high":105.21,"low":104.46,"close":104.58,"adjusted_close":104.58,"volume":2746},{"date":"2017-07-19","open":105.05,"high":105.34,"low":104.87,"close":105.26,"adjusted_close":105.26,"volume":1816},{"date":"2017-07-18","open":104.84,"high":104.87,"low":104.66,"close":104.81,"adjusted_close":104.81,"volume":854},{"date":"2017-07-17","open":104.91,"high":105.17,"low":104.91,"close":105.17,"adjusted_close":105.17,"volume":2876},{"date":"2017-07-14","open":104.26,"high":105.08,"low":104.17,"close":104.77,"adjusted_close":104.77,"volume":3073},{"date":"2017-07-13","open":104.43,"high":104.89,"low":104.43,"close":104.43,"adjusted_close":104.43,"volume":1833},{"date":"2017-07-12","open":103.89,"high":104.61,"low":103.89,"close":104.44,"adjusted_close":104.44,"volume":231},{"date":"2017-07-11","open":103.85,"high":103.85,"low":103.5,"close":103.84,"adjusted_close":103.84,"volume":3679},{"date":"2017-07-10","open":103.45,"high":104.21,"low":103.4,"close":104.15,"adjusted_close":104.15,"volume":45101},{"date":"2017-07-07","open":104.75,"high":104.75,"low":103.74,"close":103.82,"adjusted_close":103.82,"volume":2563},{"date":"2017-07-06","open":105.35,"high":105.35,"low":104.81,"close":104.81,"adjusted_close":104.81,"volume":385},{"date":"2017-07-05","open":105.27,"high":105.37,"low":105.11,"close":105.37,"adjusted_close":105.37,"volume":2032},{"date":"2017-07-04","open":105.38,"high":105.47,"low":105.3,"close":105.3,"adjusted_close":105.3,"volume":1431},{"date":"2017-07-03","open":105.88,"high":106.06,"low":105.08,"close":105.08,"adjusted_close":105.08,"volume":3882},{"date":"2017-06-30","open":106.4,"high":106.65,"low":106.24,"close":106.46,"adjusted_close":106.46,"volume":1699},{"date":"2017-06-29","open":107,"high":107.03,"low":106.29,"close":106.38,"adjusted_close":106.38,"volume":6463},{"date":"2017-06-28","open":107.61,"high":108.14,"low":107.21,"close":107.57,"adjusted_close":107.57,"volume":6148},{"date":"2017-06-27","open":108.81,"high":108.81,"low":107.88,"close":107.88,"adjusted_close":107.88,"volume":14764},{"date":"2017-06-26","open":109.44,"high":109.44,"low":108.13,"close":108.54,"adjusted_close":108.54,"volume":8184},{"date":"2017-06-23","open":109.58,"high":110.08,"low":109.5,"close":109.61,"adjusted_close":109.61,"volume":11839},{"date":"2017-06-22","open":109.66,"high":109.7,"low":109.5,"close":109.55,"adjusted_close":109.55,"volume":2164},{"date":"2017-06-21","open":109.34,"high":109.36,"low":108.8,"close":109.21,"adjusted_close":109.21,"volume":12171},{"date":"2017-06-20","open":109.19,"high":109.22,"low":108.99,"close":109.22,"adjusted_close":109.22,"volume":2140},{"date":"2017-06-19","open":109.16,"high":109.25,"low":109.04,"close":109.25,"adjusted_close":109.25,"volume":324},{"date":"2017-06-16","open":109.76,"high":109.78,"low":109.57,"close":109.57,"adjusted_close":109.57,"volume":2210},{"date":"2017-06-15","open":110.23,"high":110.31,"low":109.88,"close":109.88,"adjusted_close":109.88,"volume":9468},{"date":"2017-06-14","open":110.48,"high":110.66,"low":110.37,"close":110.63,"adjusted_close":110.63,"volume":3506},{"date":"2017-06-13","open":110.47,"high":110.47,"low":109.93,"close":110.15,"adjusted_close":110.15,"volume":8386},{"date":"2017-06-12","open":110.5,"high":110.53,"low":110.22,"close":110.41,"adjusted_close":110.41,"volume":5374},{"date":"2017-06-09","open":111.05,"high":111.45,"low":110.66,"close":110.73,"adjusted_close":110.73,"volume":8833},{"date":"2017-06-08","open":111.69,"high":111.73,"low":111,"close":111.04,"adjusted_close":111.04,"volume":2006},{"date":"2017-06-07","open":112.24,"high":112.45,"low":112.07,"close":112.24,"adjusted_close":112.24,"volume":4105},{"date":"2017-06-06","open":111.33,"high":112.28,"low":111.33,"close":112.28,"adjusted_close":112.28,"volume":13440},{"date":"2017-06-05","open":111.03,"high":111.3,"low":110.99,"close":111.2,"adjusted_close":111.2,"volume":542},{"date":"2017-06-02","open":109.99,"high":110.81,"low":109.98,"close":110.81,"adjusted_close":110.81,"volume":6737},{"date":"2017-06-01","open":110.18,"high":110.25,"low":110.07,"close":110.22,"adjusted_close":110.22,"volume":6123},{"date":"2017-05-31","open":110.2,"high":110.53,"low":110.07,"close":110.24,"adjusted_close":110.24,"volume":5078},{"date":"2017-05-30","open":111.01,"high":111.01,"low":110.31,"close":110.41,"adjusted_close":110.41,"volume":4056},{"date":"2017-05-29","open":110.83,"high":110.83,"low":110.75,"close":110.81,"adjusted_close":110.81,"volume":191},{"date":"2017-05-26","open":109.98,"high":110.8,"low":109.98,"close":110.8,"adjusted_close":110.8,"volume":4713},{"date":"2017-05-25","open":109.5,"high":109.59,"low":109.38,"close":109.46,"adjusted_close":109.46,"volume":353},{"date":"2017-05-24","open":109.29,"high":109.54,"low":109.26,"close":109.54,"adjusted_close":109.54,"volume":245},{"date":"2017-05-23","open":109.57,"high":109.79,"low":109.49,"close":109.53,"adjusted_close":109.53,"volume":333},{"date":"2017-05-22","open":109.66,"high":109.66,"low":109.26,"close":109.62,"adjusted_close":109.62,"volume":777},{"date":"2017-05-19","open":109.77,"high":109.79,"low":109.36,"close":109.45,"adjusted_close":109.45,"volume":766},{"date":"2017-05-18","open":110.29,"high":110.95,"low":110.02,"close":110.13,"adjusted_close":110.13,"volume":20641},{"date":"2017-05-17","open":109.78,"high":110.46,"low":109.4,"close":110.21,"adjusted_close":110.21,"volume":11206},{"date":"2017-05-16","open":109.43,"high":109.43,"low":108.97,"close":109.27,"adjusted_close":109.27,"volume":231},{"date":"2017-05-15","open":110.11,"high":110.11,"low":109.76,"close":109.76,"adjusted_close":109.76,"volume":480},{"date":"2017-05-12","open":110.57,"high":110.57,"low":109.99,"close":109.99,"adjusted_close":109.99,"volume":1085},{"date":"2017-05-11","open":109.57,"high":110.11,"low":109.57,"close":110.11,"adjusted_close":110.11,"volume":2698},{"date":"2017-05-10","open":109.62,"high":110.06,"low":109.54,"close":109.83,"adjusted_close":109.83,"volume":480},{"date":"2017-05-09","open":109.94,"high":109.95,"low":109.2,"close":109.37,"adjusted_close":109.37,"volume":4065},{"date":"2017-05-08","open":109.62,"high":110.38,"low":109.62,"close":109.93,"adjusted_close":109.93,"volume":1251},{"date":"2017-05-05","open":109.82,"high":110.17,"low":109.18,"close":109.3,"adjusted_close":109.3,"volume":12060},{"date":"2017-05-04","open":110.97,"high":110.98,"low":109.7,"close":109.77,"adjusted_close":109.77,"volume":15487},{"date":"2017-05-03","open":112.2,"high":112.38,"low":111.74,"close":111.74,"adjusted_close":111.74,"volume":6092},{"date":"2017-05-02","open":113.46,"high":113.46,"low":112.26,"close":112.5,"adjusted_close":112.5,"volume":4672},{"date":"2017-04-28","open":113.68,"high":113.71,"low":113.24,"close":113.71,"adjusted_close":113.71,"volume":45057},{"date":"2017-04-27","open":113.32,"high":113.84,"low":113.01,"close":113.83,"adjusted_close":113.83,"volume":37709},{"date":"2017-04-26","open":113.01,"high":113.58,"low":112.97,"close":113.54,"adjusted_close":113.54,"volume":1225},{"date":"2017-04-25","open":114.2,"high":114.2,"low":112.42,"close":113.37,"adjusted_close":113.37,"volume":5150},{"date":"2017-04-24","open":114.61,"high":114.76,"low":114.3,"close":114.75,"adjusted_close":114.75,"volume":3407},{"date":"2017-04-21","open":116.69,"high":117.57,"low":116.69,"close":117.31,"adjusted_close":117.31,"volume":4910},{"date":"2017-04-20","open":116.16,"high":116.52,"low":116.11,"close":116.35,"adjusted_close":116.35,"volume":3593},{"date":"2017-04-19","open":117.06,"high":117.1,"low":116.44,"close":116.82,"adjusted_close":116.82,"volume":2539},{"date":"2017-04-18","open":116.32,"high":119.09,"low":114.84,"close":117.67,"adjusted_close":117.67,"volume":4421},{"date":"2017-04-13","open":117.87,"high":118.41,"low":117.87,"close":118.13,"adjusted_close":118.13,"volume":2310},{"date":"2017-04-12","open":117.37,"high":117.78,"low":117.3,"close":117.46,"adjusted_close":117.46,"volume":8289},{"date":"2017-04-11","open":116.05,"high":117.11,"low":115.78,"close":117.11,"adjusted_close":117.11,"volume":2211},{"date":"2017-04-10","open":115.84,"high":115.87,"low":115.43,"close":115.52,"adjusted_close":115.52,"volume":5000},{"date":"2017-04-07","open":116.12,"high":116.68,"low":116.08,"close":116.53,"adjusted_close":116.53,"volume":5476},{"date":"2017-04-06","open":115.21,"high":115.21,"low":114.79,"close":114.79,"adjusted_close":114.79,"volume":1460},{"date":"2017-04-05","open":115.08,"high":115.08,"low":114.2,"close":114.5,"adjusted_close":114.5,"volume":5789},{"date":"2017-04-04","open":115.56,"high":115.8,"low":115.19,"close":115.19,"adjusted_close":115.19,"volume":451},{"date":"2017-04-03","open":114.17,"high":115.08,"low":114.11,"close":114.99,"adjusted_close":114.99,"volume":803},{"date":"2017-03-31","open":113.8,"high":114,"low":113.62,"close":113.95,"adjusted_close":113.95,"volume":2543},{"date":"2017-03-30","open":113.77,"high":113.88,"low":113.69,"close":113.88,"adjusted_close":113.88,"volume":6250},{"date":"2017-03-29","open":113.27,"high":113.87,"low":113.17,"close":113.87,"adjusted_close":113.87,"volume":219},{"date":"2017-03-28","open":112.74,"high":113.17,"low":112.74,"close":113.17,"adjusted_close":113.17,"volume":532},{"date":"2017-03-27","open":113.32,"high":113.32,"low":112.53,"close":112.53,"adjusted_close":112.53,"volume":597},{"date":"2017-03-24","open":112.75,"high":112.97,"low":112.69,"close":112.96,"adjusted_close":112.96,"volume":17267},{"date":"2017-03-23","open":113.2,"high":113.2,"low":112.76,"close":112.76,"adjusted_close":112.76,"volume":3468},{"date":"2017-03-22","open":112.87,"high":113.13,"low":112.78,"close":113.1,"adjusted_close":113.1,"volume":4220},{"date":"2017-03-21","open":111.45,"high":112.46,"low":111.28,"close":112.46,"adjusted_close":112.46,"volume":4127},{"date":"2017-03-20","open":112.06,"high":112.26,"low":111.97,"close":112.24,"adjusted_close":112.24,"volume":807},{"date":"2017-03-17","open":111.5,"high":112.05,"low":111.42,"close":111.85,"adjusted_close":111.85,"volume":1007},{"date":"2017-03-16","open":111.79,"high":112.2,"low":111.68,"close":112.01,"adjusted_close":112.01,"volume":11198},{"date":"2017-03-15","open":110.72,"high":110.75,"low":110.35,"close":110.39,"adjusted_close":110.39,"volume":7571},{"date":"2017-03-14","open":110.43,"high":111.03,"low":110.4,"close":110.78,"adjusted_close":110.78,"volume":20405},{"date":"2017-03-13","open":110.7,"high":110.78,"low":110.27,"close":110.55,"adjusted_close":110.55,"volume":507},{"date":"2017-03-10","open":110.44,"high":110.67,"low":109.95,"close":109.95,"adjusted_close":109.95,"volume":8921},{"date":"2017-03-09","open":111.7,"high":111.7,"low":111.28,"close":111.28,"adjusted_close":111.28,"volume":2365},{"date":"2017-03-08","open":114.09,"high":115.54,"low":111.9,"close":112.04,"adjusted_close":112.04,"volume":1291},{"date":"2017-03-07","open":113.05,"high":113.25,"low":112.59,"close":112.59,"adjusted_close":112.59,"volume":3924},{"date":"2017-03-06","open":113.6,"high":113.9,"low":113.4,"close":113.4,"adjusted_close":113.4,"volume":2722},{"date":"2017-03-03","open":114.16,"high":114.2,"low":113.49,"close":113.49,"adjusted_close":113.49,"volume":4158},{"date":"2017-03-02","open":115.44,"high":115.46,"low":115.1,"close":115.1,"adjusted_close":115.1,"volume":3383},{"date":"2017-03-01","open":115.6,"high":115.73,"low":115.11,"close":115.2,"adjusted_close":115.2,"volume":6877},{"date":"2017-02-28","open":115.78,"high":116.02,"low":115.53,"close":115.79,"adjusted_close":115.79,"volume":2545},{"date":"2017-02-27","open":116,"high":116.28,"low":115.87,"close":116.28,"adjusted_close":116.28,"volume":8884},{"date":"2017-02-24","open":115.74,"high":116.25,"low":115.7,"close":116.14,"adjusted_close":116.14,"volume":4798},{"date":"2017-02-23","open":114.52,"high":115.45,"low":114.52,"close":115.37,"adjusted_close":115.37,"volume":13375},{"date":"2017-02-22","open":114.88,"high":115.35,"low":114.43,"close":114.43,"adjusted_close":114.43,"volume":2167},{"date":"2017-02-21","open":114.16,"high":114.7,"low":114.06,"close":114.7,"adjusted_close":114.7,"volume":917},{"date":"2017-02-20","open":113.8,"high":114.11,"low":113.8,"close":114,"adjusted_close":114,"volume":1797},{"date":"2017-02-17","open":113.74,"high":114.19,"low":113.7,"close":114.04,"adjusted_close":114.04,"volume":1827},{"date":"2017-02-16","open":113.68,"high":113.86,"low":113.68,"close":113.77,"adjusted_close":113.77,"volume":4960},{"date":"2017-02-15","open":113.43,"high":113.7,"low":113.26,"close":113.5,"adjusted_close":113.5,"volume":4799},{"date":"2017-02-14","open":113.07,"high":113.73,"low":113.06,"close":113.33,"adjusted_close":113.33,"volume":8745},{"date":"2017-02-13","open":113.02,"high":113.11,"low":112.76,"close":112.79,"adjusted_close":112.79,"volume":4149},{"date":"2017-02-10","open":112.33,"high":113.43,"low":112.33,"close":113.43,"adjusted_close":113.43,"volume":2203},{"date":"2017-02-09","open":113.59,"high":113.83,"low":112.97,"close":113.1,"adjusted_close":113.1,"volume":5891},{"date":"2017-02-08","open":113.02,"high":113.75,"low":113.02,"close":113.42,"adjusted_close":113.42,"volume":11318},{"date":"2017-02-07","open":112.77,"high":112.93,"low":112.62,"close":112.9,"adjusted_close":112.9,"volume":2054},{"date":"2017-02-06","open":111.31,"high":112.19,"low":111.31,"close":111.95,"adjusted_close":111.95,"volume":9288},{"date":"2017-02-03","open":110.43,"high":110.63,"low":110.41,"close":110.63,"adjusted_close":110.63,"volume":3314},{"date":"2017-02-02","open":110.11,"high":110.65,"low":110.06,"close":110.23,"adjusted_close":110.23,"volume":9734},{"date":"2017-02-01","open":109.68,"high":109.77,"low":109.27,"close":109.48,"adjusted_close":109.48,"volume":1237},{"date":"2017-01-31","open":109.4,"high":110.02,"low":109.35,"close":109.86,"adjusted_close":109.86,"volume":5397},{"date":"2017-01-30","open":108.79,"high":109.83,"low":108.77,"close":109.53,"adjusted_close":109.53,"volume":16920},{"date":"2017-01-27","open":108.38,"high":108.74,"low":108.25,"close":108.74,"adjusted_close":108.74,"volume":2671},{"date":"2017-01-26","open":109.09,"high":109.12,"low":108.66,"close":108.88,"adjusted_close":108.88,"volume":3695},{"date":"2017-01-25","open":109.86,"high":109.86,"low":108.94,"close":109.18,"adjusted_close":109.18,"volume":4110},{"date":"2017-01-24","open":110.38,"high":110.65,"low":110.3,"close":110.3,"adjusted_close":110.3,"volume":1310},{"date":"2017-01-23","open":110.54,"high":110.91,"low":110.51,"close":110.87,"adjusted_close":110.87,"volume":4988},{"date":"2017-01-20","open":110.43,"high":110.54,"low":110.19,"close":110.27,"adjusted_close":110.27,"volume":1794},{"date":"2017-01-19","open":110.32,"high":110.68,"low":110.32,"close":110.55,"adjusted_close":110.55,"volume":6770},{"date":"2017-01-18","open":110.97,"high":111.22,"low":110.9,"close":111.11,"adjusted_close":111.11,"volume":1212},{"date":"2017-01-17","open":111.4,"high":111.61,"low":110.96,"close":111.03,"adjusted_close":111.03,"volume":4773},{"date":"2017-01-16","open":111.03,"high":111.17,"low":111,"close":111.01,"adjusted_close":111.01,"volume":1069},{"date":"2017-01-13","open":110,"high":110.08,"low":109.91,"close":109.95,"adjusted_close":109.95,"volume":601},{"date":"2017-01-12","open":110.62,"high":110.78,"low":110.36,"close":110.36,"adjusted_close":110.36,"volume":340},{"date":"2017-01-11","open":110.33,"high":110.69,"low":110.32,"close":110.52,"adjusted_close":110.52,"volume":2342},{"date":"2017-01-10","open":109.3,"high":109.86,"low":109.3,"close":109.86,"adjusted_close":109.86,"volume":610},{"date":"2017-01-09","open":109.17,"high":109.7,"low":109.17,"close":109.46,"adjusted_close":109.46,"volume":2265},{"date":"2017-01-06","open":108.93,"high":108.96,"low":108.58,"close":108.58,"adjusted_close":108.58,"volume":3258},{"date":"2017-01-05","open":109.19,"high":109.3,"low":109.16,"close":109.28,"adjusted_close":109.28,"volume":2314},{"date":"2017-01-04","open":109.15,"high":109.42,"low":108.6,"close":108.6,"adjusted_close":108.6,"volume":23897},{"date":"2017-01-03","open":107.8,"high":108.94,"low":107.8,"close":108.94,"adjusted_close":108.94,"volume":12058},{"date":"2017-01-02","open":107.05,"high":108.12,"low":107.05,"close":107.75,"adjusted_close":107.75,"volume":51},{"date":"2016-12-30","open":107.45,"high":107.45,"low":107.2,"close":107.2,"adjusted_close":107.2,"volume":50},{"date":"2016-12-29","open":107.58,"high":108.06,"low":107.17,"close":108.06,"adjusted_close":108.06,"volume":16476},{"date":"2016-12-28","open":106.76,"high":107.28,"low":106.74,"close":107.24,"adjusted_close":107.24,"volume":38165},{"date":"2016-12-27","open":107.1,"high":107.1,"low":106.35,"close":106.35,"adjusted_close":106.35,"volume":1198},{"date":"2016-12-23","open":106,"high":106.17,"low":105.89,"close":106.11,"adjusted_close":106.11,"volume":2250},{"date":"2016-12-22","open":105.95,"high":106.03,"low":105.67,"close":105.86,"adjusted_close":105.86,"volume":3624},{"date":"2016-12-21","open":106.82,"high":106.82,"low":106.12,"close":106.18,"adjusted_close":106.18,"volume":934},{"date":"2016-12-20","open":106.73,"high":106.8,"low":106.28,"close":106.28,"adjusted_close":106.28,"volume":618},{"date":"2016-12-19","open":106.58,"high":106.99,"low":106.58,"close":106.92,"adjusted_close":106.92,"volume":406},{"date":"2016-12-16","open":106.28,"high":106.71,"low":106.2,"close":106.71,"adjusted_close":106.71,"volume":2041},{"date":"2016-12-15","open":106.09,"high":106.22,"low":105.86,"close":105.96,"adjusted_close":105.96,"volume":2698},{"date":"2016-12-14","open":106.99,"high":107.18,"low":106.65,"close":106.82,"adjusted_close":106.82,"volume":25376},{"date":"2016-12-13","open":106.77,"high":107.05,"low":106.3,"close":106.45,"adjusted_close":106.45,"volume":6682},{"date":"2016-12-12","open":107.07,"high":107.13,"low":106.58,"close":107.13,"adjusted_close":107.13,"volume":1687},{"date":"2016-12-09","open":107.88,"high":108.1,"low":107.86,"close":107.87,"adjusted_close":107.87,"volume":20257},{"date":"2016-12-08","open":106.8,"high":107.9,"low":106.8,"close":107.9,"adjusted_close":107.9,"volume":1866},{"date":"2016-12-07","open":106.93,"high":107.22,"low":106.93,"close":107.07,"adjusted_close":107.07,"volume":1102},{"date":"2016-12-06","open":106.85,"high":106.94,"low":106.84,"close":106.84,"adjusted_close":106.84,"volume":2332},{"date":"2016-12-05","open":107.2,"high":107.2,"low":105.62,"close":106.34,"adjusted_close":106.34,"volume":5105},{"date":"2016-12-02","open":107.9,"high":107.9,"low":107.53,"close":107.64,"adjusted_close":107.64,"volume":102},{"date":"2016-12-01","open":108.15,"high":108.16,"low":107.41,"close":107.54,"adjusted_close":107.54,"volume":18293},{"date":"2016-11-30","open":109.36,"high":109.36,"low":108.52,"close":108.52,"adjusted_close":108.52,"volume":5508},{"date":"2016-11-29","open":109.67,"high":109.79,"low":109.36,"close":109.36,"adjusted_close":109.36,"volume":2206},{"date":"2016-11-28","open":109.37,"high":110,"low":109.37,"close":110,"adjusted_close":110,"volume":1595},{"date":"2016-11-25","open":109.58,"high":109.58,"low":109.21,"close":109.21,"adjusted_close":109.21,"volume":2043},{"date":"2016-11-24","open":109.83,"high":110.03,"low":109.8,"close":109.8,"adjusted_close":109.8,"volume":284},{"date":"2016-11-23","open":111.68,"high":111.89,"low":109.82,"close":110.2,"adjusted_close":110.2,"volume":22789},{"date":"2016-11-22","open":111.93,"high":112.2,"low":111.5,"close":111.51,"adjusted_close":111.51,"volume":4621},{"date":"2016-11-21","open":111.83,"high":111.96,"low":111.76,"close":111.82,"adjusted_close":111.82,"volume":1289},{"date":"2016-11-18","open":111.38,"high":111.76,"low":111.29,"close":111.65,"adjusted_close":111.65,"volume":2456},{"date":"2016-11-17","open":112.22,"high":112.66,"low":112.09,"close":112.66,"adjusted_close":112.66,"volume":740},{"date":"2016-11-16","open":112.17,"high":112.36,"low":112,"close":112.36,"adjusted_close":112.36,"volume":246},{"date":"2016-11-15","open":111.21,"high":111.83,"low":110.68,"close":111.59,"adjusted_close":111.59,"volume":19529},{"date":"2016-11-14","open":111.25,"high":111.57,"low":110.64,"close":111.13,"adjusted_close":111.13,"volume":13050},{"date":"2016-11-11","open":113,"high":113.1,"low":110.45,"close":110.8,"adjusted_close":110.8,"volume":26465},{"date":"2016-11-10","open":115.24,"high":115.46,"low":113.59,"close":113.87,"adjusted_close":113.87,"volume":23358},{"date":"2016-11-09","open":115.63,"high":116.34,"low":114.36,"close":115.07,"adjusted_close":115.07,"volume":63018},{"date":"2016-11-08","open":113.71,"high":113.82,"low":113.26,"close":113.26,"adjusted_close":113.26,"volume":6101},{"date":"2016-11-07","open":114.29,"high":114.29,"low":113.62,"close":113.67,"adjusted_close":113.67,"volume":164},{"date":"2016-11-04","open":114.89,"high":114.96,"low":114.74,"close":114.74,"adjusted_close":114.74,"volume":3893},{"date":"2016-11-03","open":114.61,"high":114.69,"low":113.74,"close":114.69,"adjusted_close":114.69,"volume":16506},{"date":"2016-11-02","open":114.53,"high":114.93,"low":114.53,"close":114.93,"adjusted_close":114.93,"volume":3352},{"date":"2016-11-01","open":114.17,"high":114.4,"low":114.08,"close":114.36,"adjusted_close":114.36,"volume":4039},{"date":"2016-10-31","open":113.9,"high":114.03,"low":113.71,"close":113.71,"adjusted_close":113.71,"volume":5501},{"date":"2016-10-28","open":113.57,"high":114.07,"low":113.14,"close":113.52,"adjusted_close":113.52,"volume":749},{"date":"2016-10-27","open":113.91,"high":113.91,"low":113.61,"close":113.77,"adjusted_close":113.77,"volume":1565},{"date":"2016-10-26","open":114.47,"high":114.47,"low":113.75,"close":113.8,"adjusted_close":113.8,"volume":1533},{"date":"2016-10-25","open":113.78,"high":114.47,"low":113.78,"close":114.37,"adjusted_close":114.37,"volume":1030},{"date":"2016-10-24","open":113.81,"high":114.42,"low":113.14,"close":113.55,"adjusted_close":113.55,"volume":4554},{"date":"2016-10-21","open":113.51,"high":114.09,"low":113.51,"close":114.09,"adjusted_close":114.09,"volume":24291},{"date":"2016-10-20","open":113.2,"high":113.83,"low":113.13,"close":113.41,"adjusted_close":113.41,"volume":7132},{"date":"2016-10-19","open":112.43,"high":113.59,"low":112.43,"close":113.59,"adjusted_close":113.59,"volume":4157},{"date":"2016-10-18","open":112.29,"high":112.45,"low":111.97,"close":112.4,"adjusted_close":112.4,"volume":3541},{"date":"2016-10-17","open":111.75,"high":111.94,"low":111.54,"close":111.81,"adjusted_close":111.81,"volume":10207},{"date":"2016-10-14","open":111.41,"high":111.63,"low":111.18,"close":111.6,"adjusted_close":111.6,"volume":3733},{"date":"2016-10-13","open":111.97,"high":112.1,"low":111.39,"close":111.48,"adjusted_close":111.48,"volume":17182},{"date":"2016-10-12","open":111.11,"high":111.69,"low":111.05,"close":111.39,"adjusted_close":111.39,"volume":4999},{"date":"2016-10-11","open":111.02,"high":111.36,"low":110.7,"close":111.36,"adjusted_close":111.36,"volume":2968},{"date":"2016-10-10","open":110.82,"high":110.82,"low":110.38,"close":110.47,"adjusted_close":110.47,"volume":25426},{"date":"2016-10-07","open":110.48,"high":110.5,"low":109.72,"close":109.72,"adjusted_close":109.72,"volume":5863},{"date":"2016-10-06","open":110.64,"high":110.65,"low":109.7,"close":109.91,"adjusted_close":109.91,"volume":1489},{"date":"2016-10-05","open":111.2,"high":111.25,"low":110.78,"close":110.78,"adjusted_close":110.78,"volume":3313},{"date":"2016-10-04","open":114.62,"high":114.9,"low":112.42,"close":112.56,"adjusted_close":112.56,"volume":31928},{"date":"2016-10-03","open":114.81,"high":114.85,"low":114.44,"close":114.58,"adjusted_close":114.58,"volume":2750},{"date":"2016-09-30","open":116.03,"high":116.35,"low":115.08,"close":115.08,"adjusted_close":115.08,"volume":4929},{"date":"2016-09-29","open":115.23,"high":115.32,"low":114.85,"close":114.85,"adjusted_close":114.85,"volume":2216},{"date":"2016-09-28","open":115.76,"high":115.82,"low":115.46,"close":115.46,"adjusted_close":115.46,"volume":457},{"date":"2016-09-27","open":116.36,"high":116.44,"low":115.83,"close":115.94,"adjusted_close":115.94,"volume":4904},{"date":"2016-09-26","open":116.56,"high":116.65,"low":116.28,"close":116.5,"adjusted_close":116.5,"volume":1253},{"date":"2016-09-23","open":116.63,"high":116.93,"low":116.63,"close":116.82,"adjusted_close":116.82,"volume":11856},{"date":"2016-09-22","open":116.22,"high":116.8,"low":116,"close":116.8,"adjusted_close":116.8,"volume":4003},{"date":"2016-09-21","open":116.03,"high":116.69,"low":115.88,"close":116.57,"adjusted_close":116.57,"volume":3098},{"date":"2016-09-20","open":115.13,"high":115.39,"low":114.99,"close":115.37,"adjusted_close":115.37,"volume":1634},{"date":"2016-09-19","open":115.62,"high":115.62,"low":115.05,"close":115.05,"adjusted_close":115.05,"volume":3058},{"date":"2016-09-16","open":114.51,"high":114.97,"low":114.44,"close":114.95,"adjusted_close":114.95,"volume":5859},{"date":"2016-09-15","open":115.15,"high":115.17,"low":114.15,"close":114.78,"adjusted_close":114.78,"volume":6401},{"date":"2016-09-14","open":115.21,"high":115.56,"low":115.15,"close":115.15,"adjusted_close":115.15,"volume":505},{"date":"2016-09-13","open":115.9,"high":115.94,"low":115.34,"close":115.46,"adjusted_close":115.46,"volume":1224},{"date":"2016-09-12","open":115.71,"high":115.8,"low":115.41,"close":115.41,"adjusted_close":115.41,"volume":1691},{"date":"2016-09-09","open":116.01,"high":116.51,"low":116.01,"close":116.47,"adjusted_close":116.47,"volume":16052},{"date":"2016-09-08","open":117.15,"high":117.17,"low":116.39,"close":116.66,"adjusted_close":116.66,"volume":7277},{"date":"2016-09-07","open":117.5,"high":117.7,"low":117.15,"close":117.15,"adjusted_close":117.15,"volume":2519},{"date":"2016-09-06","open":116.66,"high":117.18,"low":116.55,"close":116.86,"adjusted_close":116.86,"volume":47485},{"date":"2016-09-05","open":116.16,"high":116.6,"low":116.16,"close":116.59,"adjusted_close":116.59,"volume":17132},{"date":"2016-09-02","open":114.68,"high":115.83,"low":114.68,"close":115.77,"adjusted_close":115.77,"volume":7616},{"date":"2016-09-01","open":114.87,"high":115.24,"low":114.66,"close":114.81,"adjusted_close":114.81,"volume":7118},{"date":"2016-08-31","open":115.54,"high":115.57,"low":114.86,"close":114.86,"adjusted_close":114.86,"volume":10291},{"date":"2016-08-30","open":115.77,"high":115.85,"low":115.66,"close":115.78,"adjusted_close":115.78,"volume":1352},{"date":"2016-08-29","open":115.38,"high":116.03,"low":115.38,"close":116.03,"adjusted_close":116.03,"volume":1137},{"date":"2016-08-26","open":114.86,"high":115.83,"low":114.8,"close":115.77,"adjusted_close":115.77,"volume":10088},{"date":"2016-08-25","open":115,"high":115,"low":114.53,"close":114.83,"adjusted_close":114.83,"volume":9150},{"date":"2016-08-24","open":115.95,"high":116.16,"low":115.41,"close":115.59,"adjusted_close":115.59,"volume":6238},{"date":"2016-08-23","open":115.86,"high":116.05,"low":115.77,"close":115.85,"adjusted_close":115.85,"volume":2561},{"date":"2016-08-22","open":115.73,"high":115.97,"low":115.63,"close":115.84,"adjusted_close":115.84,"volume":3204},{"date":"2016-08-19","open":116.63,"high":116.63,"low":115.86,"close":116.3,"adjusted_close":116.3,"volume":1708},{"date":"2016-08-18","open":117.03,"high":117.03,"low":116.59,"close":116.7,"adjusted_close":116.7,"volume":5827},{"date":"2016-08-17","open":116.92,"high":116.96,"low":116.68,"close":116.96,"adjusted_close":116.96,"volume":4508},{"date":"2016-08-16","open":117.45,"high":117.53,"low":116.74,"close":117.23,"adjusted_close":117.23,"volume":22558},{"date":"2016-08-12","open":117.65,"high":118.56,"low":117.33,"close":118.48,"adjusted_close":118.48,"volume":13601},{"date":"2016-08-11","open":117.55,"high":118.43,"low":117.55,"close":118.43,"adjusted_close":118.43,"volume":2675},{"date":"2016-08-10","open":118.87,"high":118.87,"low":117.96,"close":118.05,"adjusted_close":118.05,"volume":44416},{"date":"2016-08-09","open":117.8,"high":118.31,"low":117.74,"close":118.18,"adjusted_close":118.18,"volume":1213},{"date":"2016-08-08","open":117.95,"high":118.17,"low":117.59,"close":118.14,"adjusted_close":118.14,"volume":1268},{"date":"2016-08-05","open":119.92,"high":119.92,"low":118.34,"close":118.35,"adjusted_close":118.35,"volume":16223},{"date":"2016-08-04","open":118.91,"high":120,"low":118.91,"close":119.95,"adjusted_close":119.95,"volume":6885},{"date":"2016-08-03","open":119.18,"high":119.37,"low":118.92,"close":118.98,"adjusted_close":118.98,"volume":847},{"date":"2016-08-02","open":118.45,"high":119.3,"low":118.45,"close":119.2,"adjusted_close":119.2,"volume":20478},{"date":"2016-08-01","open":118.26,"high":118.44,"low":118.24,"close":118.44,"adjusted_close":118.44,"volume":5770},{"date":"2016-07-29","open":117.7,"high":118.4,"low":117.54,"close":118.19,"adjusted_close":118.19,"volume":23266},{"date":"2016-07-28","open":118.27,"high":118.8,"low":117.95,"close":118.09,"adjusted_close":118.09,"volume":8529},{"date":"2016-07-27","open":117.58,"high":118.38,"low":117.43,"close":118.25,"adjusted_close":118.25,"volume":6698},{"date":"2016-07-26","open":117.79,"high":117.88,"low":117.46,"close":117.78,"adjusted_close":117.78,"volume":11446},{"date":"2016-07-25","open":117.33,"high":117.75,"low":117.14,"close":117.72,"adjusted_close":117.72,"volume":3373},{"date":"2016-07-22","open":117.5,"high":118.12,"low":117.49,"close":118.12,"adjusted_close":118.12,"volume":14816},{"date":"2016-07-21","open":117.07,"high":117.89,"low":117.03,"close":117.89,"adjusted_close":117.89,"volume":12578},{"date":"2016-07-20","open":118.48,"high":118.48,"low":117.02,"close":117.36,"adjusted_close":117.36,"volume":21336},{"date":"2016-07-19","open":117.75,"high":118.51,"low":117.64,"close":118.51,"adjusted_close":118.51,"volume":1116},{"date":"2016-07-18","open":117.68,"high":118.14,"low":117.28,"close":117.47,"adjusted_close":117.47,"volume":3638},{"date":"2016-07-15","open":117.21,"high":117.67,"low":116.92,"close":117.67,"adjusted_close":117.67,"volume":30641},{"date":"2016-07-14","open":117.61,"high":117.61,"low":116.17,"close":117.29,"adjusted_close":117.29,"volume":9579},{"date":"2016-07-13","open":118.88,"high":118.89,"low":118.24,"close":118.31,"adjusted_close":118.31,"volume":3203},{"date":"2016-07-12","open":119.78,"high":119.78,"low":118.47,"close":118.47,"adjusted_close":118.47,"volume":18263},{"date":"2016-07-11","open":120.71,"high":120.72,"low":119.6,"close":120.52,"adjusted_close":120.52,"volume":2864},{"date":"2016-07-08","open":119.94,"high":120.73,"low":119.37,"close":119.95,"adjusted_close":119.95,"volume":53105},{"date":"2016-07-07","open":120.85,"high":121.03,"low":119.62,"close":120.11,"adjusted_close":120.11,"volume":39451},{"date":"2016-07-06","open":119.36,"high":121.84,"low":119.36,"close":121.05,"adjusted_close":121.05,"volume":102071},{"date":"2016-07-05","open":118.5,"high":119.12,"low":117.94,"close":119.12,"adjusted_close":119.12,"volume":7237},{"date":"2016-07-04","open":119.05,"high":119.11,"low":118.57,"close":118.82,"adjusted_close":118.82,"volume":13208},{"date":"2016-07-01","open":117.84,"high":117.86,"low":117.42,"close":117.58,"adjusted_close":117.58,"volume":12652},{"date":"2016-06-30","open":115.91,"high":116.71,"low":115.8,"close":116.5,"adjusted_close":116.5,"volume":12036},{"date":"2016-06-29","open":116.9,"high":117.11,"low":116.16,"close":116.74,"adjusted_close":116.74,"volume":6760},{"date":"2016-06-28","open":116.56,"high":116.56,"low":115.69,"close":116.47,"adjusted_close":116.47,"volume":42662},{"date":"2016-06-27","open":118.07,"high":118.83,"low":117.2,"close":117.75,"adjusted_close":117.75,"volume":60625},{"date":"2016-06-24","open":116.6,"high":118.13,"low":115.25,"close":116.08,"adjusted_close":116.08,"volume":30348},{"date":"2016-06-23","open":109.45,"high":109.85,"low":108.48,"close":109.1,"adjusted_close":109.1,"volume":3325},{"date":"2016-06-22","open":110,"high":110.21,"low":109.46,"close":110.02,"adjusted_close":110.02,"volume":5112},{"date":"2016-06-21","open":110.68,"high":110.96,"low":109.93,"close":110.53,"adjusted_close":110.53,"volume":19929},{"date":"2016-06-20","open":110.97,"high":111.34,"low":110.53,"close":111.34,"adjusted_close":111.34,"volume":5950},{"date":"2016-06-17","open":111.71,"high":112.5,"low":111.64,"close":112.08,"adjusted_close":112.08,"volume":7401},{"date":"2016-06-16","open":113.89,"high":115.79,"low":113.52,"close":115.16,"adjusted_close":115.16,"volume":46292},{"date":"2016-06-15","open":112.31,"high":112.31,"low":111.73,"close":112.08,"adjusted_close":112.08,"volume":6855},{"date":"2016-06-14","open":111.45,"high":112.71,"low":111.26,"close":112.17,"adjusted_close":112.17,"volume":8049},{"date":"2016-06-13","open":111.59,"high":112.06,"low":111.04,"close":111.4,"adjusted_close":111.4,"volume":5219},{"date":"2016-06-10","open":109.84,"high":110.74,"low":109.71,"close":110.25,"adjusted_close":110.25,"volume":2199},{"date":"2016-06-09","open":108.7,"high":110.01,"low":108.36,"close":109.83,"adjusted_close":109.83,"volume":22182},{"date":"2016-06-08","open":107.86,"high":108.61,"low":107.86,"close":108.55,"adjusted_close":108.55,"volume":1111},{"date":"2016-06-07","open":107.15,"high":107.26,"low":106.71,"close":107.26,"adjusted_close":107.26,"volume":15782},{"date":"2016-06-06","open":107.1,"high":107.56,"low":107.01,"close":107.56,"adjusted_close":107.56,"volume":1026},{"date":"2016-06-03","open":106.52,"high":107.45,"low":106.51,"close":107.26,"adjusted_close":107.26,"volume":4514},{"date":"2016-06-02","open":106.22,"high":106.47,"low":106.22,"close":106.47,"adjusted_close":106.47,"volume":686},{"date":"2016-06-01","open":106.94,"high":106.98,"low":106.11,"close":106.14,"adjusted_close":106.14,"volume":15151},{"date":"2016-05-31","open":106.75,"high":106.88,"low":106.33,"close":106.88,"adjusted_close":106.88,"volume":11948},{"date":"2016-05-30","open":106.12,"high":106.49,"low":105.99,"close":106.29,"adjusted_close":106.29,"volume":26903},{"date":"2016-05-27","open":106.96,"high":107.17,"low":106.7,"close":106.8,"adjusted_close":106.8,"volume":6239},{"date":"2016-05-26","open":107.87,"high":107.87,"low":107.04,"close":107.18,"adjusted_close":107.18,"volume":16323},{"date":"2016-05-25","open":107.67,"high":107.7,"low":107.22,"close":107.45,"adjusted_close":107.45,"volume":1130},{"date":"2016-05-24","open":108.81,"high":108.9,"low":108.4,"close":108.42,"adjusted_close":108.42,"volume":5893},{"date":"2016-05-23","open":109.12,"high":109.45,"low":108.96,"close":109.22,"adjusted_close":109.22,"volume":1351},{"date":"2016-05-20","open":109.7,"high":109.95,"low":109.3,"close":109.3,"adjusted_close":109.3,"volume":2369},{"date":"2016-05-19","open":109.65,"high":109.65,"low":109.04,"close":109.45,"adjusted_close":109.45,"volume":7313},{"date":"2016-05-18","open":110.55,"high":110.95,"low":110.09,"close":110.55,"adjusted_close":110.55,"volume":2052},{"date":"2016-05-17","open":110.32,"high":110.8,"low":109.93,"close":110.74,"adjusted_close":110.74,"volume":7351},{"date":"2016-05-16","open":111.29,"high":111.3,"low":110.31,"close":110.31,"adjusted_close":110.31,"volume":5515},{"date":"2016-05-13","open":110.07,"high":110.32,"low":109.58,"close":110.31,"adjusted_close":110.31,"volume":5658},{"date":"2016-05-12","open":109.23,"high":109.85,"low":108.8,"close":109.19,"adjusted_close":109.19,"volume":7019},{"date":"2016-05-11","open":109.62,"high":109.72,"low":109.04,"close":109.04,"adjusted_close":109.04,"volume":4826},{"date":"2016-05-10","open":108.97,"high":108.97,"low":108.18,"close":108.44,"adjusted_close":108.44,"volume":2522},{"date":"2016-05-09","open":109.78,"high":109.78,"low":108.76,"close":108.76,"adjusted_close":108.76,"volume":8861},{"date":"2016-05-06","open":109.82,"high":110.82,"low":109.59,"close":110.75,"adjusted_close":110.75,"volume":5829},{"date":"2016-05-05","open":109.33,"high":110.12,"low":109.32,"close":109.74,"adjusted_close":109.74,"volume":5302},{"date":"2016-05-04","open":109.3,"high":109.79,"low":108.84,"close":109.21,"adjusted_close":109.21,"volume":15194},{"date":"2016-05-03","open":109.75,"high":110.01,"low":109.29,"close":109.54,"adjusted_close":109.54,"volume":5054},{"date":"2016-05-02","open":110.81,"high":111.14,"low":109.91,"close":110.32,"adjusted_close":110.32,"volume":23290},{"date":"2016-04-29","open":109.88,"high":111.01,"low":109.59,"close":110.75,"adjusted_close":110.75,"volume":25152},{"date":"2016-04-28","open":108.46,"high":109.52,"low":108.32,"close":109.52,"adjusted_close":109.52,"volume":25510},{"date":"2016-04-27","open":107.93,"high":108.28,"low":107.83,"close":108.18,"adjusted_close":108.18,"volume":4068},{"date":"2016-04-26","open":107.32,"high":107.66,"low":107.03,"close":107.65,"adjusted_close":107.65,"volume":10533},{"date":"2016-04-25","open":107.56,"high":107.94,"low":107.3,"close":107.83,"adjusted_close":107.83,"volume":4510},{"date":"2016-04-22","open":107.9,"high":108.68,"low":107.9,"close":108.24,"adjusted_close":108.24,"volume":9100},{"date":"2016-04-21","open":109.25,"high":109.64,"low":108.19,"close":108.69,"adjusted_close":108.69,"volume":71292},{"date":"2016-04-20","open":107.72,"high":108.53,"low":107.53,"close":108.53,"adjusted_close":108.53,"volume":9553},{"date":"2016-04-19","open":107.52,"high":108.27,"low":107.42,"close":108.14,"adjusted_close":108.14,"volume":10897},{"date":"2016-04-18","open":107.21,"high":107.54,"low":106.82,"close":106.95,"adjusted_close":106.95,"volume":11701},{"date":"2016-04-15","open":107.23,"high":107.23,"low":106.53,"close":106.82,"adjusted_close":106.82,"volume":7710},{"date":"2016-04-14","open":107.81,"high":108.33,"low":107.04,"close":107.3,"adjusted_close":107.3,"volume":23593},{"date":"2016-04-13","open":107.73,"high":108.44,"low":107.59,"close":108.2,"adjusted_close":108.2,"volume":35777},{"date":"2016-04-12","open":107.95,"high":108.59,"low":107.87,"close":108.09,"adjusted_close":108.09,"volume":16002},{"date":"2016-04-11","open":107.75,"high":108.03,"low":107.45,"close":107.91,"adjusted_close":107.91,"volume":4647},{"date":"2016-04-08","open":106.73,"high":106.73,"low":106.13,"close":106.55,"adjusted_close":106.55,"volume":29685},{"date":"2016-04-07","open":105.3,"high":107.35,"low":105.29,"close":106.74,"adjusted_close":106.74,"volume":19020},{"date":"2016-04-06","open":105.83,"high":105.92,"low":105.14,"close":105.23,"adjusted_close":105.23,"volume":3147},{"date":"2016-04-05","open":105.69,"high":106.58,"low":105.69,"close":105.91,"adjusted_close":105.91,"volume":72584},{"date":"2016-04-04","open":104.93,"high":105.08,"low":104.75,"close":104.93,"adjusted_close":104.93,"volume":2803},{"date":"2016-04-01","open":106.1,"high":106.14,"low":104.55,"close":104.56,"adjusted_close":104.56,"volume":8921},{"date":"2016-03-31","open":106.48,"high":106.75,"low":106.26,"close":106.41,"adjusted_close":106.41,"volume":6987},{"date":"2016-03-30","open":107.44,"high":107.62,"low":106.17,"close":106.17,"adjusted_close":106.17,"volume":40003},{"date":"2016-03-29","open":106.78,"high":107.46,"low":106.71,"close":107.46,"adjusted_close":107.46,"volume":6027},{"date":"2016-03-24","open":107.36,"high":107.36,"low":107.14,"close":107.14,"adjusted_close":107.14,"volume":1001},{"date":"2016-03-23","open":107.79,"high":107.8,"low":106.75,"close":107.4,"adjusted_close":107.4,"volume":4616},{"date":"2016-03-22","open":109.75,"high":109.9,"low":109.26,"close":109.36,"adjusted_close":109.36,"volume":4065},{"date":"2016-03-21","open":108.24,"high":108.6,"low":108.24,"close":108.6,"adjusted_close":108.6,"volume":1234},{"date":"2016-03-18","open":109.2,"high":109.22,"low":108.86,"close":108.86,"adjusted_close":108.86,"volume":1061},{"date":"2016-03-17","open":110.19,"high":110.19,"low":109.39,"close":109.39,"adjusted_close":109.39,"volume":16071},{"date":"2016-03-16","open":108.96,"high":108.99,"low":108.73,"close":108.73,"adjusted_close":108.73,"volume":2390},{"date":"2016-03-15","open":108.63,"high":108.78,"low":108.46,"close":108.66,"adjusted_close":108.66,"volume":5205},{"date":"2016-03-14","open":110.77,"high":110.89,"low":109.6,"close":109.71,"adjusted_close":109.71,"volume":7358},{"date":"2016-03-11","open":111.89,"high":111.89,"low":110.56,"close":110.56,"adjusted_close":110.56,"volume":8108},{"date":"2016-03-10","open":111.41,"high":113.11,"low":111.12,"close":111.12,"adjusted_close":111.12,"volume":30049},{"date":"2016-03-09","open":112.51,"high":112.51,"low":111.4,"close":111.77,"adjusted_close":111.77,"volume":18571},{"date":"2016-03-08","open":113.42,"high":113.61,"low":112.31,"close":112.7,"adjusted_close":112.7,"volume":6023},{"date":"2016-03-07","open":113.1,"high":113.59,"low":113.01,"close":113.01,"adjusted_close":113.01,"volume":2112},{"date":"2016-03-04","open":113.43,"high":114.16,"low":112.54,"close":113.31,"adjusted_close":113.31,"volume":13186},{"date":"2016-03-03","open":112.29,"high":112.65,"low":112.03,"close":112.65,"adjusted_close":112.65,"volume":7054},{"date":"2016-03-02","open":111.56,"high":112.28,"low":111.17,"close":112.02,"adjusted_close":112.02,"volume":5134},{"date":"2016-03-01","open":111.77,"high":112.02,"low":111.28,"close":111.41,"adjusted_close":111.41,"volume":5073},{"date":"2016-02-29","open":110.82,"high":111.44,"low":110.62,"close":111.44,"adjusted_close":111.44,"volume":6005},{"date":"2016-02-26","open":109.73,"high":109.99,"low":109.02,"close":109.19,"adjusted_close":109.19,"volume":9268},{"date":"2016-02-25","open":110.5,"high":110.5,"low":109.51,"close":110.06,"adjusted_close":110.06,"volume":6149},{"date":"2016-02-24","open":110.17,"high":111.23,"low":110.17,"close":110.98,"adjusted_close":110.98,"volume":7318},{"date":"2016-02-23","open":107.82,"high":109.14,"low":107.82,"close":109.06,"adjusted_close":109.06,"volume":9041},{"date":"2016-02-22","open":106.85,"high":107.88,"low":106.75,"close":107.64,"adjusted_close":107.64,"volume":6006},{"date":"2016-02-19","open":108.2,"high":108.87,"low":108.03,"close":108.56,"adjusted_close":108.56,"volume":9102},{"date":"2016-02-18","open":106.09,"high":107.73,"low":105.91,"close":107.73,"adjusted_close":107.73,"volume":4053},{"date":"2016-02-17","open":106.03,"high":106.8,"low":106.03,"close":106.8,"adjusted_close":106.8,"volume":2100},{"date":"2016-02-16","open":106.33,"high":106.8,"low":106.3,"close":106.73,"adjusted_close":106.73,"volume":7027},{"date":"2016-02-15","open":106.08,"high":106.26,"low":105.87,"close":106.06,"adjusted_close":106.06,"volume":6223},{"date":"2016-02-12","open":107.85,"high":108.05,"low":107.45,"close":107.89,"adjusted_close":107.89,"volume":13061},{"date":"2016-02-11","open":105.09,"high":108.48,"low":105.09,"close":108.48,"adjusted_close":108.48,"volume":25161},{"date":"2016-02-10","open":103.83,"high":104.29,"low":103.12,"close":104.29,"adjusted_close":104.29,"volume":5555},{"date":"2016-02-09","open":104.37,"high":104.48,"low":103.47,"close":103.47,"adjusted_close":103.47,"volume":1656},{"date":"2016-02-08","open":102.67,"high":105.7,"low":102.67,"close":104.9,"adjusted_close":104.9,"volume":11052},{"date":"2016-02-05","open":101.51,"high":101.78,"low":100.92,"close":101.78,"adjusted_close":101.78,"volume":6003},{"date":"2016-02-04","open":101.64,"high":101.64,"low":100.6,"close":101.25,"adjusted_close":101.25,"volume":4023},{"date":"2016-02-03","open":101.34,"high":101.38,"low":100.84,"close":101.14,"adjusted_close":101.14,"volume":3952},{"date":"2016-02-02","open":101.37,"high":101.46,"low":101.37,"close":101.38,"adjusted_close":101.38,"volume":2101},{"date":"2016-02-01","open":101.36,"high":101.56,"low":101.36,"close":101.53,"adjusted_close":101.53,"volume":2045},{"date":"2016-01-29","open":100.01,"high":101.3,"low":100.01,"close":101.25,"adjusted_close":101.25,"volume":1049},{"date":"2016-01-28","open":100.65,"high":100.65,"low":99.94,"close":99.94,"adjusted_close":99.94,"volume":3003},{"date":"2016-01-26","open":101.03,"high":101.1,"low":101.03,"close":101.1,"adjusted_close":101.1,"volume":1001},{"date":"2016-01-25","open":100.08,"high":100.3,"low":99.96,"close":100.3,"adjusted_close":100.3,"volume":2201},{"date":"2016-01-22","open":99.28,"high":99.86,"low":99.28,"close":99.85,"adjusted_close":99.85,"volume":6005},{"date":"2016-01-21","open":99.09,"high":99.85,"low":98.96,"close":99.2,"adjusted_close":99.2,"volume":5003},{"date":"2016-01-20","open":98.09,"high":99.31,"low":98.09,"close":99.31,"adjusted_close":99.31,"volume":5104},{"date":"2016-01-19","open":98.57,"high":98.57,"low":97.75,"close":97.75,"adjusted_close":97.75,"volume":4001},{"date":"2016-01-15","open":97.6,"high":98.16,"low":97.36,"close":97.61,"adjusted_close":97.61,"volume":11033},{"date":"2016-01-14","open":98,"high":98,"low":97.71,"close":97.86,"adjusted_close":97.86,"volume":2916},{"date":"2016-01-13","open":98.22,"high":98.4,"low":98.22,"close":98.4,"adjusted_close":98.4,"volume":1001},{"date":"2016-01-12","open":98.75,"high":98.75,"low":98.09,"close":98.54,"adjusted_close":98.54,"volume":6087},{"date":"2016-01-11","open":99.28,"high":99.48,"low":99.13,"close":99.13,"adjusted_close":99.13,"volume":5003},{"date":"2016-01-08","open":99,"high":99.65,"low":99,"close":99.38,"adjusted_close":99.38,"volume":2050},{"date":"2016-01-07","open":99.87,"high":100.09,"low":99.34,"close":100.02,"adjusted_close":100.02,"volume":5624},{"date":"2016-01-06","open":99.02,"high":99.89,"low":99.02,"close":99.51,"adjusted_close":99.51,"volume":10512},{"date":"2016-01-05","open":97.74,"high":98.67,"low":97.74,"close":98.67,"adjusted_close":98.67,"volume":4102},{"date":"2016-01-04","open":96.69,"high":98.12,"low":96.63,"close":97.83,"adjusted_close":97.83,"volume":7001},{"date":"2015-12-30","open":95.74,"high":96.01,"low":95.43,"close":95.43,"adjusted_close":95.43,"volume":3001},{"date":"2015-12-29","open":96.04,"high":96.12,"low":95.97,"close":96.12,"adjusted_close":96.12,"volume":3001},{"date":"2015-12-28","open":95.63,"high":95.63,"low":95.62,"close":95.62,"adjusted_close":95.62,"volume":1000},{"date":"2015-12-22","open":96.59,"high":96.59,"low":96.21,"close":96.21,"adjusted_close":96.21,"volume":6002},{"date":"2015-12-21","open":96.67,"high":97.21,"low":96.46,"close":96.95,"adjusted_close":96.95,"volume":7004},{"date":"2015-12-18","open":95.78,"high":96.58,"low":95.78,"close":96.45,"adjusted_close":96.45,"volume":7814},{"date":"2015-12-17","open":96.22,"high":96.22,"low":95.16,"close":95.51,"adjusted_close":95.51,"volume":11009},{"date":"2015-12-16","open":95.85,"high":96.58,"low":95.85,"close":96.44,"adjusted_close":96.44,"volume":3002},{"date":"2015-12-15","open":94.37,"high":95.27,"low":94.37,"close":95.27,"adjusted_close":95.27,"volume":7006},{"date":"2015-12-14","open":95.61,"high":95.8,"low":95.06,"close":95.06,"adjusted_close":95.06,"volume":2282},{"date":"2015-12-11","open":95.92,"high":96.2,"low":95.19,"close":96.05,"adjusted_close":96.05,"volume":13005},{"date":"2015-12-10","open":96.3,"high":96.3,"low":95.93,"close":96.3,"adjusted_close":96.3,"volume":3001},{"date":"2015-12-09","open":96.85,"high":96.93,"low":95.81,"close":95.92,"adjusted_close":95.92,"volume":9004},{"date":"2015-12-08","open":96.62,"high":96.99,"low":96.62,"close":96.99,"adjusted_close":96.99,"volume":1001},{"date":"2015-12-07","open":97.5,"high":97.5,"low":97.39,"close":97.39,"adjusted_close":97.39,"volume":1001},{"date":"2015-12-04","open":95.68,"high":98.07,"low":95.68,"close":98.06,"adjusted_close":98.06,"volume":8774},{"date":"2015-12-03","open":97.21,"high":97.21,"low":95.3,"close":95.3,"adjusted_close":95.3,"volume":3003},{"date":"2015-12-02","open":98.67,"high":98.67,"low":97.97,"close":97.97,"adjusted_close":97.97,"volume":3003},{"date":"2015-11-27","open":98.88,"high":98.88,"low":97.9,"close":98.02,"adjusted_close":98.02,"volume":8006},{"date":"2015-11-26","open":99.03,"high":99.11,"low":99.03,"close":99.11,"adjusted_close":99.11,"volume":49},{"date":"2015-11-25","open":99.15,"high":99.55,"low":99.08,"close":99.08,"adjusted_close":99.08,"volume":6005},{"date":"2015-11-24","open":98.94,"high":99.44,"low":98.91,"close":99.18,"adjusted_close":99.18,"volume":8008},{"date":"2015-11-23","open":98.83,"high":98.95,"low":98.62,"close":98.95,"adjusted_close":98.95,"volume":4019},{"date":"2015-11-20","open":99.27,"high":99.42,"low":99.27,"close":99.42,"adjusted_close":99.42,"volume":2002},{"date":"2015-11-18","open":98.36,"high":98.59,"low":98.36,"close":98.59,"adjusted_close":98.59,"volume":1001},{"date":"2015-11-17","open":99.42,"high":99.53,"low":99.06,"close":99.06,"adjusted_close":99.06,"volume":4020},{"date":"2015-11-16","open":99.36,"high":99.5,"low":99.36,"close":99.5,"adjusted_close":99.5,"volume":1001},{"date":"2015-11-13","open":98.7,"high":99.02,"low":98.7,"close":99.02,"adjusted_close":99.02,"volume":3003},{"date":"2015-11-12","open":99.26,"high":99.26,"low":98.32,"close":98.51,"adjusted_close":98.51,"volume":12062},{"date":"2015-11-11","open":99.62,"high":99.62,"low":99.42,"close":99.42,"adjusted_close":99.42,"volume":1001},{"date":"2015-11-10","open":99.89,"high":100.22,"low":99.77,"close":100.22,"adjusted_close":100.22,"volume":2002},{"date":"2015-11-06","open":99.31,"high":99.4,"low":99.31,"close":99.4,"adjusted_close":99.4,"volume":345},{"date":"2015-11-05","open":100.02,"high":100.09,"low":99.9,"close":99.9,"adjusted_close":99.9,"volume":3003},{"date":"2015-11-04","open":100.55,"high":100.77,"low":100.55,"close":100.65,"adjusted_close":100.65,"volume":5603},{"date":"2015-11-03","open":101.19,"high":101.31,"low":100.77,"close":100.77,"adjusted_close":100.77,"volume":12357},{"date":"2015-11-02","open":101.48,"high":101.48,"low":100.81,"close":101.09,"adjusted_close":101.09,"volume":7007},{"date":"2015-10-30","open":102.22,"high":102.22,"low":101.19,"close":101.74,"adjusted_close":101.74,"volume":12027},{"date":"2015-10-29","open":104.08,"high":104.08,"low":102.95,"close":102.95,"adjusted_close":102.95,"volume":10008},{"date":"2015-10-28","open":104.05,"high":104.8,"low":104.05,"close":104.49,"adjusted_close":104.49,"volume":5204},{"date":"2015-10-27","open":103.5,"high":103.76,"low":103.24,"close":103.75,"adjusted_close":103.75,"volume":2102},{"date":"2015-10-26","open":103.88,"high":103.88,"low":103.68,"close":103.68,"adjusted_close":103.68,"volume":1001},{"date":"2015-10-23","open":104.35,"high":104.69,"low":103.68,"close":103.68,"adjusted_close":103.68,"volume":12012},{"date":"2015-10-22","open":101.57,"high":102.77,"low":101.57,"close":102.77,"adjusted_close":102.77,"volume":5045},{"date":"2015-10-21","open":101.53,"high":101.84,"low":100.86,"close":100.86,"adjusted_close":100.86,"volume":1015},{"date":"2015-10-20","open":101.69,"high":102.17,"low":101.45,"close":101.79,"adjusted_close":101.79,"volume":6805},{"date":"2015-10-19","open":101.49,"high":101.56,"low":101.49,"close":101.56,"adjusted_close":101.56,"volume":1001},{"date":"2015-10-16","open":101.58,"high":102.21,"low":101.58,"close":102.05,"adjusted_close":102.05,"volume":3520},{"date":"2015-10-15","open":101.57,"high":102.2,"low":101.57,"close":102.04,"adjusted_close":102.04,"volume":21515},{"date":"2015-10-14","open":101.05,"high":101.14,"low":100.24,"close":101.08,"adjusted_close":101.08,"volume":9011},{"date":"2015-10-13","open":99.66,"high":100.78,"low":99.66,"close":100.68,"adjusted_close":100.68,"volume":3005},{"date":"2015-10-12","open":100.43,"high":100.84,"low":100.33,"close":100.39,"adjusted_close":100.39,"volume":4239},{"date":"2015-10-09","open":99.67,"high":100.29,"low":99.64,"close":99.99,"adjusted_close":99.99,"volume":12044},{"date":"2015-10-08","open":99.51,"high":99.67,"low":99.33,"close":99.51,"adjusted_close":99.51,"volume":5003},{"date":"2015-10-07","open":100.27,"high":100.64,"low":99.94,"close":100.07,"adjusted_close":100.07,"volume":7506},{"date":"2015-10-06","open":99.91,"high":100.6,"low":99.91,"close":100.14,"adjusted_close":100.14,"volume":12003},{"date":"2015-10-05","open":99.36,"high":99.88,"low":99.36,"close":99.49,"adjusted_close":99.49,"volume":3500},{"date":"2015-10-02","open":97.64,"high":99.26,"low":97.64,"close":99.26,"adjusted_close":99.26,"volume":9000},{"date":"2015-10-01","open":98.06,"high":98.08,"low":97.8,"close":97.8,"adjusted_close":97.8,"volume":1025},{"date":"2015-09-30","open":98.1,"high":98.19,"low":97.83,"close":98.02,"adjusted_close":98.02,"volume":3000},{"date":"2015-09-28","open":99.7,"high":99.7,"low":99.3,"close":99.3,"adjusted_close":99.3,"volume":5000},{"date":"2015-09-25","open":100.52,"high":100.77,"low":100.37,"close":100.37,"adjusted_close":100.37,"volume":2030},{"date":"2015-09-24","open":99.47,"high":100.61,"low":99.47,"close":100.61,"adjusted_close":100.61,"volume":4036},{"date":"2015-09-23","open":99.79,"high":99.79,"low":99.59,"close":99.59,"adjusted_close":99.59,"volume":1000},{"date":"2015-09-22","open":99.1,"high":99.23,"low":98.84,"close":99.23,"adjusted_close":99.23,"volume":3000},{"date":"2015-09-18","open":97.6,"high":98.28,"low":97.6,"close":98.28,"adjusted_close":98.28,"volume":3000},{"date":"2015-09-17","open":97.3,"high":97.33,"low":97.11,"close":97.11,"adjusted_close":97.11,"volume":10000},{"date":"2015-09-16","open":96.66,"high":97.61,"low":96.66,"close":97.59,"adjusted_close":97.59,"volume":17900},{"date":"2015-09-15","open":96.36,"high":96.36,"low":95.87,"close":96.26,"adjusted_close":96.26,"volume":8000},{"date":"2015-09-14","open":95.89,"high":96.17,"low":95.75,"close":96.17,"adjusted_close":96.17,"volume":4000},{"date":"2015-09-11","open":96.56,"high":96.56,"low":95.54,"close":95.54,"adjusted_close":95.54,"volume":3000},{"date":"2015-09-10","open":97.01,"high":97.01,"low":96.87,"close":96.87,"adjusted_close":96.87,"volume":1000},{"date":"2015-09-09","open":98.44,"high":98.44,"low":97.78,"close":97.78,"adjusted_close":97.78,"volume":1000},{"date":"2015-09-07","open":98.24,"high":98.45,"low":98.24,"close":98.45,"adjusted_close":98.45,"volume":1000},{"date":"2015-09-04","open":98.86,"high":99.03,"low":98.75,"close":99.03,"adjusted_close":99.03,"volume":1893},{"date":"2015-09-03","open":98.77,"high":99.52,"low":98.77,"close":99.36,"adjusted_close":99.36,"volume":5000},{"date":"2015-09-02","open":99.29,"high":99.29,"low":99.21,"close":99.26,"adjusted_close":99.26,"volume":7500},{"date":"2015-09-01","open":99.46,"high":100.04,"low":99.43,"close":99.53,"adjusted_close":99.53,"volume":8045},{"date":"2015-08-28","open":98.85,"high":99.73,"low":98.85,"close":99.43,"adjusted_close":99.43,"volume":2500},{"date":"2015-08-27","open":97.82,"high":98.41,"low":97.71,"close":98.41,"adjusted_close":98.41,"volume":10000},{"date":"2015-08-26","open":97.31,"high":97.43,"low":96.58,"close":96.84,"adjusted_close":96.84,"volume":3000},{"date":"2015-08-25","open":98.02,"high":98.02,"low":97.7,"close":97.7,"adjusted_close":97.7,"volume":1},{"date":"2015-08-24","open":98.9,"high":98.9,"low":97.65,"close":98.14,"adjusted_close":98.14,"volume":6119},{"date":"2015-08-21","open":100.98,"high":100.98,"low":100.32,"close":100.32,"adjusted_close":100.32,"volume":2020},{"date":"2015-08-20","open":100.34,"high":100.99,"low":100.34,"close":100.88,"adjusted_close":100.88,"volume":5020},{"date":"2015-08-19","open":99.69,"high":100.39,"low":99.69,"close":100.29,"adjusted_close":100.29,"volume":4020},{"date":"2015-08-18","open":99.17,"high":99.43,"low":99.07,"close":99.42,"adjusted_close":99.42,"volume":3002},{"date":"2015-08-17","open":98.88,"high":99.31,"low":98.88,"close":99.31,"adjusted_close":99.31,"volume":3101},{"date":"2015-08-14","open":98.54,"high":98.64,"low":98.48,"close":98.48,"adjusted_close":98.48,"volume":2000},{"date":"2015-08-13","open":98.7,"high":98.7,"low":98.39,"close":98.39,"adjusted_close":98.39,"volume":1000},{"date":"2015-08-12","open":98.61,"high":98.61,"low":98.34,"close":98.47,"adjusted_close":98.47,"volume":5000},{"date":"2015-08-11","open":98.82,"high":99.09,"low":98.2,"close":98.5,"adjusted_close":98.5,"volume":13000},{"date":"2015-08-10","open":98.42,"high":99.07,"low":98.42,"close":99.07,"adjusted_close":99.07,"volume":4000},{"date":"2015-08-07","open":98.15,"high":99.12,"low":98.15,"close":98.42,"adjusted_close":98.42,"volume":5000},{"date":"2015-08-05","open":98.28,"high":98.28,"low":98.04,"close":98.04,"adjusted_close":98.04,"volume":5},{"date":"2015-08-04","open":97.73,"high":97.88,"low":97.73,"close":97.88,"adjusted_close":97.88,"volume":1000},{"date":"2015-08-03","open":97.86,"high":97.86,"low":97.8,"close":97.8,"adjusted_close":97.8,"volume":1000},{"date":"2015-07-31","open":97.55,"high":97.55,"low":97.05,"close":97.44,"adjusted_close":97.44,"volume":2000},{"date":"2015-07-30","open":97.28,"high":98.37,"low":97.28,"close":98.37,"adjusted_close":98.37,"volume":2000},{"date":"2015-07-29","open":97.43,"high":97.59,"low":97.43,"close":97.59,"adjusted_close":97.59,"volume":20},{"date":"2015-07-28","open":97.45,"high":97.45,"low":97.38,"close":97.38,"adjusted_close":97.38,"volume":1050},{"date":"2015-07-27","open":97.75,"high":97.75,"low":97.13,"close":97.13,"adjusted_close":97.13,"volume":2011},{"date":"2015-07-24","open":97.49,"high":97.49,"low":97.07,"close":97.42,"adjusted_close":97.42,"volume":2055},{"date":"2015-07-23","open":98.46,"high":98.88,"low":98.03,"close":98.03,"adjusted_close":98.03,"volume":3010},{"date":"2015-07-22","open":98,"high":98.66,"low":98,"close":98.61,"adjusted_close":98.61,"volume":2583},{"date":"2015-07-21","open":100.43,"high":100.43,"low":99.59,"close":99.59,"adjusted_close":99.59,"volume":2015},{"date":"2015-07-20","open":101.03,"high":101.03,"low":100.19,"close":100.52,"adjusted_close":100.52,"volume":2615},{"date":"2015-07-17","open":103.2,"high":103.23,"low":102.52,"close":102.52,"adjusted_close":102.52,"volume":1025},{"date":"2015-07-16","open":103.21,"high":103.25,"low":103.21,"close":103.25,"adjusted_close":103.25,"volume":1000},{"date":"2015-07-15","open":102.87,"high":102.87,"low":102.63,"close":102.76,"adjusted_close":102.76,"volume":3000},{"date":"2015-07-13","open":101.88,"high":103.16,"low":101.88,"close":103.16,"adjusted_close":103.16,"volume":3000},{"date":"2015-07-09","open":103.68,"high":103.92,"low":103.56,"close":103.56,"adjusted_close":103.56,"volume":3000},{"date":"2015-07-07","open":104.04,"high":104.04,"low":103.64,"close":103.64,"adjusted_close":103.64,"volume":3000},{"date":"2015-07-06","open":103.34,"high":103.63,"low":103.34,"close":103.63,"adjusted_close":103.63,"volume":1000},{"date":"2015-07-02","open":103.4,"high":103.4,"low":102.98,"close":102.98,"adjusted_close":102.98,"volume":1050},{"date":"2015-07-01","open":103.82,"high":103.82,"low":103.66,"close":103.66,"adjusted_close":103.66,"volume":1000},{"date":"2015-06-30","open":103.48,"high":103.48,"low":102.41,"close":103.19,"adjusted_close":103.19,"volume":4020},{"date":"2015-06-29","open":104.53,"high":104.53,"low":103.7,"close":103.7,"adjusted_close":103.7,"volume":2000},{"date":"2015-06-26","open":103.01,"high":103.39,"low":102.95,"close":103.39,"adjusted_close":103.39,"volume":2000},{"date":"2015-06-24","open":103.19,"high":103.38,"low":102.87,"close":103.1,"adjusted_close":103.1,"volume":6000},{"date":"2015-06-23","open":103.38,"high":103.51,"low":103.38,"close":103.51,"adjusted_close":103.51,"volume":2003},{"date":"2015-06-22","open":103.68,"high":103.68,"low":102.29,"close":102.29,"adjusted_close":102.29,"volume":4000},{"date":"2015-06-18","open":103.08,"high":103.77,"low":103.08,"close":103.76,"adjusted_close":103.76,"volume":6000},{"date":"2015-06-16","open":103.4,"high":103.4,"low":103.09,"close":103.09,"adjusted_close":103.09,"volume":180},{"date":"2015-06-15","open":103,"high":103.54,"low":103,"close":103.4,"adjusted_close":103.4,"volume":3000},{"date":"2015-06-12","open":103,"high":103,"low":102.95,"close":102.95,"adjusted_close":102.95,"volume":25},{"date":"2015-06-11","open":103.43,"high":103.43,"low":103.02,"close":103.02,"adjusted_close":103.02,"volume":1000},{"date":"2015-06-10","open":103.55,"high":103.55,"low":103.2,"close":103.26,"adjusted_close":103.26,"volume":2000},{"date":"2015-06-09","open":102.96,"high":102.96,"low":102.74,"close":102.74,"adjusted_close":102.74,"volume":700},{"date":"2015-06-05","open":102.71,"high":103.57,"low":102.71,"close":103.33,"adjusted_close":103.33,"volume":2020},{"date":"2015-06-04","open":102.46,"high":102.9,"low":102.39,"close":102.39,"adjusted_close":102.39,"volume":6586},{"date":"2015-06-03","open":105,"high":105,"low":103.86,"close":103.86,"adjusted_close":103.86,"volume":2000},{"date":"2015-06-02","open":106.46,"high":106.46,"low":105.27,"close":105.39,"adjusted_close":105.39,"volume":4000},{"date":"2015-06-01","open":106.8,"high":108.23,"low":106.6,"close":107.62,"adjusted_close":107.62,"volume":5100},{"date":"2015-05-29","open":106.83,"high":106.83,"low":106.55,"close":106.56,"adjusted_close":106.56,"volume":2505},{"date":"2015-05-28","open":107,"high":107.12,"low":106.93,"close":107.12,"adjusted_close":107.12,"volume":4000},{"date":"2015-05-27","open":106.96,"high":107.4,"low":106.91,"close":107.32,"adjusted_close":107.32,"volume":3002},{"date":"2015-05-26","open":107.93,"high":107.93,"low":106.98,"close":107.23,"adjusted_close":107.23,"volume":4000},{"date":"2015-05-22","open":106.8,"high":107.44,"low":106.8,"close":107.44,"adjusted_close":107.44,"volume":2000},{"date":"2015-05-21","open":106.7,"high":106.7,"low":106.46,"close":106.6,"adjusted_close":106.6,"volume":2300},{"date":"2015-05-20","open":107.13,"high":107.3,"low":106.9,"close":107.3,"adjusted_close":107.3,"volume":1700},{"date":"2015-05-19","open":107.33,"high":107.35,"low":106.56,"close":106.56,"adjusted_close":106.56,"volume":6004},{"date":"2015-05-15","open":105.2,"high":105.64,"low":105.09,"close":105.14,"adjusted_close":105.14,"volume":3000},{"date":"2015-05-14","open":104.58,"high":106.63,"low":104.58,"close":106.63,"adjusted_close":106.63,"volume":3000},{"date":"2015-05-13","open":104.85,"high":105.46,"low":104.69,"close":105.13,"adjusted_close":105.13,"volume":5000},{"date":"2015-05-12","open":103.98,"high":104.32,"low":103.98,"close":104.29,"adjusted_close":104.29,"volume":3000},{"date":"2015-05-11","open":104.28,"high":104.28,"low":104.07,"close":104.07,"adjusted_close":104.07,"volume":2000},{"date":"2015-05-08","open":103.89,"high":103.89,"low":103.71,"close":103.71,"adjusted_close":103.71,"volume":1000},{"date":"2015-05-07","open":102.82,"high":103.2,"low":102.82,"close":103.2,"adjusted_close":103.2,"volume":1000},{"date":"2015-05-06","open":104.06,"high":104.25,"low":103.23,"close":103.23,"adjusted_close":103.23,"volume":4200},{"date":"2015-05-05","open":105.49,"high":105.67,"low":105.06,"close":105.06,"adjusted_close":105.06,"volume":2150},{"date":"2015-05-04","open":104.4,"high":104.87,"low":104.24,"close":104.87,"adjusted_close":104.87,"volume":1050},{"date":"2015-04-30","open":105.74,"high":105.84,"low":103.61,"close":103.61,"adjusted_close":103.61,"volume":3200},{"date":"2015-04-29","open":108,"high":108,"low":102.78,"close":106.83,"adjusted_close":106.83,"volume":2200},{"date":"2015-04-27","open":107.43,"high":108.66,"low":107.43,"close":108.49,"adjusted_close":108.49,"volume":8000},{"date":"2015-04-24","open":107.87,"high":108.12,"low":106.58,"close":106.58,"adjusted_close":106.58,"volume":5000},{"date":"2015-04-23","open":109.09,"high":109.09,"low":108.59,"close":108.59,"adjusted_close":108.59,"volume":1000},{"date":"2015-04-22","open":109.76,"high":109.76,"low":109.08,"close":109.08,"adjusted_close":109.08,"volume":20},{"date":"2015-04-20","open":110.22,"high":110.22,"low":108.99,"close":108.99,"adjusted_close":108.99,"volume":3022},{"date":"2015-04-15","open":110.26,"high":110.87,"low":110.26,"close":110.87,"adjusted_close":110.87,"volume":300},{"date":"2015-04-14","open":110.82,"high":110.82,"low":109.83,"close":110.24,"adjusted_close":110.24,"volume":3100},{"date":"2015-04-13","open":111.94,"high":112.15,"low":111.4,"close":111.4,"adjusted_close":111.4,"volume":4045},{"date":"2015-04-10","open":111.34,"high":111.99,"low":111.33,"close":111.91,"adjusted_close":111.91,"volume":3000},{"date":"2015-04-09","open":109.6,"high":110.04,"low":109.6,"close":110.04,"adjusted_close":110.04,"volume":10},{"date":"2015-04-08","open":109.46,"high":109.55,"low":109.44,"close":109.55,"adjusted_close":109.55,"volume":2014},{"date":"2015-04-02","open":109.19,"high":109.19,"low":108.25,"close":108.25,"adjusted_close":108.25,"volume":500},{"date":"2015-04-01","open":108.34,"high":109.64,"low":108.34,"close":109.64,"adjusted_close":109.64,"volume":3050},{"date":"2015-03-31","open":108.7,"high":108.74,"low":108.7,"close":108.74,"adjusted_close":108.74,"volume":1000},{"date":"2015-03-30","open":107.82,"high":107.82,"low":107.49,"close":107.61,"adjusted_close":107.61,"volume":3000},{"date":"2015-03-27","open":108.16,"high":108.16,"low":108.14,"close":108.14,"adjusted_close":108.14,"volume":3000},{"date":"2015-03-26","open":108.05,"high":108.6,"low":108.05,"close":108.6,"adjusted_close":108.6,"volume":2760},{"date":"2015-03-25","open":106.89,"high":107.26,"low":106.89,"close":107.26,"adjusted_close":107.26,"volume":2000},{"date":"2015-03-24","open":106.64,"high":107.22,"low":106.64,"close":107.22,"adjusted_close":107.22,"volume":2000},{"date":"2015-03-23","open":106.96,"high":106.96,"low":106.77,"close":106.83,"adjusted_close":106.83,"volume":2020},{"date":"2015-03-20","open":107.31,"high":107.95,"low":107.31,"close":107.95,"adjusted_close":107.95,"volume":2000},{"date":"2015-03-19","open":107.39,"high":108.3,"low":107.16,"close":108.3,"adjusted_close":108.3,"volume":4070},{"date":"2015-03-18","open":106.46,"high":106.54,"low":106.46,"close":106.54,"adjusted_close":106.54,"volume":1000},{"date":"2015-03-17","open":106.96,"high":106.96,"low":106.36,"close":106.61,"adjusted_close":106.61,"volume":3200},{"date":"2015-03-16","open":108.27,"high":108.27,"low":106.99,"close":107.13,"adjusted_close":107.13,"volume":4018},{"date":"2015-03-13","open":107.5,"high":107.99,"low":107.5,"close":107.76,"adjusted_close":107.76,"volume":3014},{"date":"2015-03-12","open":107.48,"high":107.48,"low":106.57,"close":106.57,"adjusted_close":106.57,"volume":2000},{"date":"2015-03-11","open":107.31,"high":107.31,"low":106.99,"close":106.99,"adjusted_close":106.99,"volume":1000},{"date":"2015-03-10","open":105.84,"high":107,"low":105.84,"close":106.66,"adjusted_close":106.66,"volume":3030},{"date":"2015-03-09","open":106.28,"high":106.28,"low":105.91,"close":105.91,"adjusted_close":105.91,"volume":95},{"date":"2015-03-06","open":106.91,"high":107.61,"low":106.4,"close":106.4,"adjusted_close":106.4,"volume":2500},{"date":"2015-03-05","open":107.1,"high":107.68,"low":107.1,"close":107.49,"adjusted_close":107.49,"volume":2017},{"date":"2015-03-04","open":106.59,"high":106.83,"low":106.48,"close":106.83,"adjusted_close":106.83,"volume":2000},{"date":"2015-03-03","open":106.18,"high":106.63,"low":105.76,"close":105.76,"adjusted_close":105.76,"volume":3100},{"date":"2015-03-02","open":106.81,"high":106.81,"low":106.21,"close":106.25,"adjusted_close":106.25,"volume":2000},{"date":"2015-02-27","open":105.75,"high":106.85,"low":105.75,"close":106.72,"adjusted_close":106.72,"volume":2320},{"date":"2015-02-26","open":105.36,"high":106.13,"low":105.36,"close":106.03,"adjusted_close":106.03,"volume":5000},{"date":"2015-02-25","open":104.56,"high":104.56,"low":104.37,"close":104.37,"adjusted_close":104.37,"volume":1000},{"date":"2015-02-24","open":103.9,"high":104.27,"low":103.9,"close":103.97,"adjusted_close":103.97,"volume":4000},{"date":"2015-02-23","open":103.97,"high":104.92,"low":103.6,"close":104.1,"adjusted_close":104.1,"volume":6353},{"date":"2015-02-20","open":104.77,"high":105.6,"low":104.46,"close":104.46,"adjusted_close":104.46,"volume":5000},{"date":"2015-02-19","open":104.67,"high":105.51,"low":104.37,"close":104.37,"adjusted_close":104.37,"volume":2680},{"date":"2015-02-18","open":103.99,"high":104.34,"low":103.91,"close":103.91,"adjusted_close":103.91,"volume":4000},{"date":"2015-02-17","open":105.42,"high":105.42,"low":104.1,"close":104.1,"adjusted_close":104.1,"volume":2000},{"date":"2015-02-16","open":106.3,"high":106.3,"low":106.29,"close":106.29,"adjusted_close":106.29,"volume":320},{"date":"2015-02-13","open":106.24,"high":106.24,"low":106.2,"close":106.2,"adjusted_close":106.2,"volume":1000},{"date":"2015-02-12","open":106.49,"high":106.49,"low":105.65,"close":105.81,"adjusted_close":105.81,"volume":3030},{"date":"2015-02-11","open":107.56,"high":107.56,"low":106.41,"close":106.41,"adjusted_close":106.41,"volume":3000},{"date":"2015-02-10","open":107.48,"high":107.94,"low":107.36,"close":107.55,"adjusted_close":107.55,"volume":7000},{"date":"2015-02-09","open":107.42,"high":109,"low":107.42,"close":107.67,"adjusted_close":107.67,"volume":5000},{"date":"2015-02-06","open":107.49,"high":107.49,"low":107.02,"close":107.02,"adjusted_close":107.02,"volume":3000},{"date":"2015-02-05","open":108.92,"high":109.08,"low":108.23,"close":108.32,"adjusted_close":108.32,"volume":5000},{"date":"2015-02-04","open":109.56,"high":109.56,"low":108.74,"close":108.74,"adjusted_close":108.74,"volume":2000},{"date":"2015-02-03","open":111.18,"high":111.18,"low":108.02,"close":108.02,"adjusted_close":108.02,"volume":12000},{"date":"2015-02-02","open":110.64,"high":110.64,"low":110.3,"close":110.42,"adjusted_close":110.42,"volume":3000},{"date":"2015-01-30","open":109.53,"high":110.92,"low":109.53,"close":110.82,"adjusted_close":110.82,"volume":3000},{"date":"2015-01-29","open":110.99,"high":110.99,"low":109.67,"close":109.67,"adjusted_close":109.67,"volume":7000},{"date":"2015-01-28","open":111.46,"high":111.68,"low":111.46,"close":111.68,"adjusted_close":111.68,"volume":1000},{"date":"2015-01-27","open":111.45,"high":111.81,"low":111.45,"close":111.81,"adjusted_close":111.81,"volume":1028},{"date":"2015-01-26","open":112.44,"high":112.52,"low":111.57,"close":111.57,"adjusted_close":111.57,"volume":6440},{"date":"2015-01-23","open":114.55,"high":114.92,"low":112.45,"close":112.67,"adjusted_close":112.67,"volume":6000},{"date":"2015-01-22","open":108.81,"high":112.51,"low":108.29,"close":112.51,"adjusted_close":112.51,"volume":2057},{"date":"2015-01-21","open":110.74,"high":110.8,"low":109.45,"close":109.45,"adjusted_close":109.45,"volume":2064},{"date":"2015-01-20","open":108.64,"high":109.98,"low":108.64,"close":109.98,"adjusted_close":109.98,"volume":3240},{"date":"2015-01-19","open":108.17,"high":108.49,"low":107.9,"close":107.9,"adjusted_close":107.9,"volume":5158},{"date":"2015-01-16","open":106.59,"high":109.24,"low":106.59,"close":109.24,"adjusted_close":109.24,"volume":7067},{"date":"2015-01-15","open":105.08,"high":107.17,"low":105.08,"close":107.17,"adjusted_close":107.17,"volume":6600},{"date":"2015-01-14","open":102.95,"high":103.26,"low":102.84,"close":103.26,"adjusted_close":103.26,"volume":12000},{"date":"2015-01-13","open":103.25,"high":103.68,"low":103.12,"close":103.39,"adjusted_close":103.39,"volume":9000},{"date":"2015-01-12","open":101.69,"high":102.07,"low":101.69,"close":102.07,"adjusted_close":102.07,"volume":7000},{"date":"2015-01-09","open":100.89,"high":101.67,"low":100.89,"close":101.3,"adjusted_close":101.3,"volume":6000},{"date":"2015-01-08","open":100.7,"high":101.48,"low":100.7,"close":101.22,"adjusted_close":101.22,"volume":6200},{"date":"2015-01-07","open":101.08,"high":101.21,"low":101.08,"close":101.21,"adjusted_close":101.21,"volume":3200},{"date":"2015-01-06","open":99.87,"high":100.04,"low":99.72,"close":99.74,"adjusted_close":99.74,"volume":4000},{"date":"2015-01-05","open":98.4,"high":99.17,"low":98.24,"close":98.71,"adjusted_close":98.71,"volume":6100},{"date":"2015-01-02","open":96.46,"high":97.42,"low":95.91,"close":97.33,"adjusted_close":97.33,"volume":16200},{"date":"2014-12-30","open":96.26,"high":98.2,"low":96.26,"close":98.2,"adjusted_close":98.2,"volume":1000},{"date":"2014-12-29","open":96.33,"high":96.33,"low":95.35,"close":95.35,"adjusted_close":95.35,"volume":3000},{"date":"2014-12-23","open":95.07,"high":95.22,"low":95.07,"close":95.22,"adjusted_close":95.22,"volume":200},{"date":"2014-12-22","open":95.89,"high":95.89,"low":95.19,"close":95.19,"adjusted_close":95.19,"volume":2000},{"date":"2014-12-19","open":95.77,"high":96.28,"low":95.77,"close":96.28,"adjusted_close":96.28,"volume":1030},{"date":"2014-12-18","open":95.88,"high":96.7,"low":95.69,"close":95.69,"adjusted_close":95.69,"volume":6000},{"date":"2014-12-17","open":94.53,"high":94.95,"low":94.4,"close":94.86,"adjusted_close":94.86,"volume":7200},{"date":"2014-12-16","open":94.5,"high":95.76,"low":93.79,"close":93.86,"adjusted_close":93.86,"volume":17800},{"date":"2014-12-15","open":95.95,"high":96.21,"low":95.7,"close":96.21,"adjusted_close":96.21,"volume":200},{"date":"2014-12-12","open":96.75,"high":96.9,"low":96.15,"close":96.61,"adjusted_close":96.61,"volume":8300},{"date":"2014-12-11","open":96.59,"high":97.23,"low":96.55,"close":97.23,"adjusted_close":97.23,"volume":1200},{"date":"2014-12-10","open":97.55,"high":97.65,"low":97.34,"close":97.34,"adjusted_close":97.34,"volume":1250},{"date":"2014-12-09","open":96.51,"high":97.7,"low":96.51,"close":97.65,"adjusted_close":97.65,"volume":8100},{"date":"2014-12-08","open":95.76,"high":95.76,"low":95.55,"close":95.55,"adjusted_close":95.55,"volume":1000},{"date":"2014-12-05","open":95.92,"high":95.96,"low":95.41,"close":95.57,"adjusted_close":95.57,"volume":8300},{"date":"2014-12-04","open":96.3,"high":96.61,"low":95.73,"close":95.73,"adjusted_close":95.73,"volume":5160},{"date":"2014-12-03","open":96,"high":97.01,"low":96,"close":97.01,"adjusted_close":97.01,"volume":5180},{"date":"2014-12-02","open":94.98,"high":95.36,"low":94.98,"close":95.1,"adjusted_close":95.1,"volume":3440},{"date":"2014-12-01","open":91.71,"high":94.66,"low":91.71,"close":94.55,"adjusted_close":94.55,"volume":15480},{"date":"2014-11-28","open":93.54,"high":93.54,"low":92.95,"close":93.44,"adjusted_close":93.44,"volume":2580}]