[{"date":"2023-01-05","open":69.44,"high":69.77,"low":69.2,"close":69.38,"adjusted_close":69.38,"volume":61781},{"date":"2023-01-04","open":69.36,"high":69.81,"low":69.19,"close":69.81,"adjusted_close":69.81,"volume":58672},{"date":"2023-01-03","open":69.45,"high":70.27,"low":69.15,"close":69.16,"adjusted_close":69.16,"volume":100988},{"date":"2023-01-02","open":68.98,"high":69.87,"low":68.98,"close":69.82,"adjusted_close":69.82,"volume":61337},{"date":"2022-12-30","open":68.74,"high":68.76,"low":68.21,"close":68.3,"adjusted_close":68.3,"volume":81034},{"date":"2022-12-29","open":68.21,"high":68.98,"low":68.07,"close":68.98,"adjusted_close":68.98,"volume":56911},{"date":"2022-12-28","open":69,"high":69.02,"low":68.41,"close":68.46,"adjusted_close":68.46,"volume":25979},{"date":"2022-12-27","open":69.41,"high":69.62,"low":68.65,"close":68.8,"adjusted_close":68.8,"volume":20966},{"date":"2022-12-23","open":68.82,"high":69.05,"low":68.41,"close":68.83,"adjusted_close":68.83,"volume":43882},{"date":"2022-12-22","open":69.67,"high":69.75,"low":68.55,"close":68.65,"adjusted_close":68.65,"volume":22308},{"date":"2022-12-21","open":68.85,"high":69.8,"low":68.73,"close":69.72,"adjusted_close":69.72,"volume":38060},{"date":"2022-12-20","open":68.19,"high":68.74,"low":68.03,"close":68.5,"adjusted_close":68.5,"volume":62407},{"date":"2022-12-19","open":69.12,"high":69.36,"low":68.74,"close":68.74,"adjusted_close":68.74,"volume":37645},{"date":"2022-12-16","open":69.52,"high":69.58,"low":68.75,"close":69.02,"adjusted_close":69.02,"volume":145185},{"date":"2022-12-15","open":71.05,"high":71.09,"low":69.48,"close":69.56,"adjusted_close":69.56,"volume":98454},{"date":"2022-12-14","open":71.84,"high":72.06,"low":71.5,"close":72.03,"adjusted_close":72.03,"volume":38612},{"date":"2022-12-13","open":71.69,"high":73.3,"low":71.6,"close":72.19,"adjusted_close":72.19,"volume":48496},{"date":"2022-12-12","open":71,"high":71.28,"low":70.8,"close":71.17,"adjusted_close":71.17,"volume":40865},{"date":"2022-12-09","open":71.38,"high":71.6,"low":71,"close":71.49,"adjusted_close":71.49,"volume":30849},{"date":"2022-12-08","open":71,"high":71.38,"low":70.93,"close":71.15,"adjusted_close":71.15,"volume":63905},{"date":"2022-12-07","open":71.43,"high":71.51,"low":70.59,"close":70.96,"adjusted_close":70.96,"volume":40829},{"date":"2022-12-06","open":72.22,"high":72.32,"low":71.2,"close":71.35,"adjusted_close":71.35,"volume":42552},{"date":"2022-12-05","open":72.81,"high":72.88,"low":72.3,"close":72.38,"adjusted_close":72.38,"volume":64256},{"date":"2022-12-02","open":73.12,"high":73.26,"low":72.39,"close":73.02,"adjusted_close":73.02,"volume":104911},{"date":"2022-12-01","open":73.95,"high":73.97,"low":73.09,"close":73.3,"adjusted_close":73.3,"volume":50309},{"date":"2022-11-30","open":72.5,"high":72.62,"low":72.14,"close":72.55,"adjusted_close":72.55,"volume":41374},{"date":"2022-11-29","open":72.57,"high":72.71,"low":72.13,"close":72.14,"adjusted_close":72.14,"volume":43684},{"date":"2022-11-28","open":72.81,"high":72.85,"low":71.98,"close":72.57,"adjusted_close":72.57,"volume":59757},{"date":"2022-11-25","open":73.12,"high":73.33,"low":72.98,"close":73.12,"adjusted_close":73.12,"volume":28785},{"date":"2022-11-24","open":73.04,"high":73.38,"low":72.98,"close":73.23,"adjusted_close":73.23,"volume":50539},{"date":"2022-11-23","open":72.92,"high":73.16,"low":72.83,"close":73.1,"adjusted_close":73.1,"volume":36169},{"date":"2022-11-22","open":72.38,"high":72.87,"low":72.25,"close":72.83,"adjusted_close":72.83,"volume":47993},{"date":"2022-11-21","open":72.37,"high":72.61,"low":72.22,"close":72.33,"adjusted_close":72.33,"volume":69518},{"date":"2022-11-18","open":71.72,"high":72.42,"low":71.7,"close":72.07,"adjusted_close":72.07,"volume":85331},{"date":"2022-11-17","open":72.18,"high":72.38,"low":71.29,"close":71.55,"adjusted_close":71.55,"volume":74261},{"date":"2022-11-16","open":72.53,"high":72.57,"low":71.7386,"close":71.86,"adjusted_close":71.86,"volume":65077},{"date":"2022-11-15","open":72.22,"high":72.91,"low":72.04,"close":72.91,"adjusted_close":72.91,"volume":117321},{"date":"2022-11-14","open":72.57,"high":72.81,"low":72.3,"close":72.49,"adjusted_close":72.49,"volume":50986},{"date":"2022-11-11","open":72.97,"high":73.05,"low":72.19,"close":72.34,"adjusted_close":72.34,"volume":112673},{"date":"2022-11-10","open":70.39,"high":72.43,"low":70.38,"close":72.43,"adjusted_close":72.43,"volume":38990},{"date":"2022-11-09","open":71.22,"high":71.29,"low":70.7,"close":70.76,"adjusted_close":70.76,"volume":39683},{"date":"2022-11-08","open":70.92,"high":71.54,"low":70.9,"close":71.54,"adjusted_close":71.54,"volume":109203},{"date":"2022-11-07","open":70.67,"high":71.2,"low":70.6,"close":70.88,"adjusted_close":70.88,"volume":104215},{"date":"2022-11-04","open":71.19,"high":71.51,"low":70.33,"close":70.59,"adjusted_close":70.59,"volume":123354},{"date":"2022-11-03","open":71.34,"high":71.47,"low":70.6,"close":71.23,"adjusted_close":71.23,"volume":131153},{"date":"2022-11-02","open":72.51,"high":72.58,"low":71.95,"close":72.02,"adjusted_close":72.02,"volume":29135},{"date":"2022-11-01","open":72.71,"high":73.02,"low":72.26,"close":72.46,"adjusted_close":72.46,"volume":125941},{"date":"2022-10-31","open":72.27,"high":72.71,"low":72.01,"close":72.34,"adjusted_close":72.34,"volume":98463},{"date":"2022-10-28","open":70.39,"high":71.92,"low":70.35,"close":71.79,"adjusted_close":71.79,"volume":67527},{"date":"2022-10-27","open":70.87,"high":71.52,"low":70.63,"close":71.28,"adjusted_close":71.28,"volume":75129},{"date":"2022-10-26","open":70.98,"high":71.5,"low":70.76,"close":71.46,"adjusted_close":71.46,"volume":85262},{"date":"2022-10-25","open":71.1,"high":71.31,"low":70.67,"close":71.3,"adjusted_close":71.3,"volume":80661},{"date":"2022-10-24","open":70.42,"high":71.1,"low":70.03,"close":70.57,"adjusted_close":70.57,"volume":61142},{"date":"2022-10-21","open":69.34,"high":70.04,"low":68.97,"close":69.84,"adjusted_close":69.84,"volume":56011},{"date":"2022-10-20","open":69.71,"high":70.39,"low":69.5,"close":70.09,"adjusted_close":70.09,"volume":37667},{"date":"2022-10-19","open":70.24,"high":70.51,"low":69.9,"close":70.01,"adjusted_close":70.01,"volume":82129},{"date":"2022-10-18","open":70.16,"high":70.79,"low":69.75,"close":69.79,"adjusted_close":69.79,"volume":167390},{"date":"2022-10-17","open":69.01,"high":69.91,"low":68.74,"close":69.6,"adjusted_close":69.6,"volume":69947},{"date":"2022-10-14","open":69.9,"high":70.4,"low":68.85,"close":68.95,"adjusted_close":68.95,"volume":120880},{"date":"2022-10-13","open":68.36,"high":69.05,"low":67.17,"close":68.62,"adjusted_close":68.62,"volume":115087},{"date":"2022-10-12","open":68.83,"high":69.19,"low":68.35,"close":68.66,"adjusted_close":68.66,"volume":73065},{"date":"2022-10-11","open":68.63,"high":69.05,"low":68.34,"close":68.9,"adjusted_close":68.9,"volume":79778},{"date":"2022-10-10","open":69.35,"high":69.9,"low":69.14,"close":69.3,"adjusted_close":69.3,"volume":65476},{"date":"2022-10-07","open":70.74,"high":71.03,"low":69.67,"close":69.67,"adjusted_close":69.67,"volume":95542},{"date":"2022-10-06","open":70.99,"high":71.45,"low":70.47,"close":71.05,"adjusted_close":71.05,"volume":41826},{"date":"2022-10-05","open":70.41,"high":70.73,"low":70.26,"close":70.47,"adjusted_close":70.47,"volume":79605},{"date":"2022-10-04","open":69.97,"high":70.75,"low":69.97,"close":70.63,"adjusted_close":70.63,"volume":102084},{"date":"2022-10-03","open":68.06,"high":69.29,"low":67.75,"close":69.18,"adjusted_close":69.18,"volume":87404},{"date":"2022-09-30","open":68.97,"high":70,"low":68.61,"close":69.31,"adjusted_close":69.31,"volume":78215},{"date":"2022-09-29","open":70.22,"high":70.22,"low":68.65,"close":68.78,"adjusted_close":68.78,"volume":51225},{"date":"2022-09-28","open":70,"high":70.57,"low":69.45,"close":70.45,"adjusted_close":70.45,"volume":73642},{"date":"2022-09-27","open":70.54,"high":70.95,"low":70.25,"close":70.25,"adjusted_close":70.25,"volume":63492},{"date":"2022-09-26","open":70.17,"high":70.83,"low":69.89,"close":70.31,"adjusted_close":70.31,"volume":74549},{"date":"2022-09-23","open":70.92,"high":70.99,"low":70.06,"close":70.17,"adjusted_close":70.17,"volume":188861},{"date":"2022-09-22","open":71.02,"high":71.66,"low":70.87,"close":70.96,"adjusted_close":70.96,"volume":47800},{"date":"2022-09-21","open":71.77,"high":72.56,"low":71.77,"close":72.51,"adjusted_close":72.51,"volume":39667},{"date":"2022-09-20","open":75.16,"high":75.16,"low":75.16,"close":75.16,"adjusted_close":75.16,"volume":92914},{"date":"2022-09-19","open":75.16,"high":75.16,"low":75.16,"close":75.16,"adjusted_close":75.16,"volume":23472},{"date":"2022-09-16","open":75.16,"high":75.16,"low":75.16,"close":75.16,"adjusted_close":75.16,"volume":95577},{"date":"2022-09-15","open":75.16,"high":75.16,"low":75.16,"close":75.16,"adjusted_close":75.16,"volume":98292},{"date":"2022-09-14","open":75.16,"high":75.16,"low":75.16,"close":75.16,"adjusted_close":75.16,"volume":61638},{"date":"2022-09-13","open":75.16,"high":75.16,"low":75.16,"close":75.16,"adjusted_close":75.16,"volume":104423},{"date":"2022-09-12","open":74.3,"high":75.32,"low":74.11,"close":75.16,"adjusted_close":75.16,"volume":44005},{"date":"2022-09-09","open":73.8,"high":74.7786,"low":73.76,"close":74.7,"adjusted_close":74.7,"volume":43239},{"date":"2022-09-08","open":73.59,"high":74.11,"low":72.98,"close":74.11,"adjusted_close":74.11,"volume":70561},{"date":"2022-09-07","open":72.81,"high":73.12,"low":72.68,"close":73.09,"adjusted_close":73.09,"volume":79549},{"date":"2022-09-06","open":73.34,"high":73.78,"low":72.8,"close":73.34,"adjusted_close":73.34,"volume":117603},{"date":"2022-09-05","open":73.52,"high":73.53,"low":73.08,"close":73.42,"adjusted_close":73.42,"volume":24119},{"date":"2022-09-02","open":73.37,"high":74.08,"low":73.09,"close":73.91,"adjusted_close":73.91,"volume":49126},{"date":"2022-09-01","open":72.87,"high":73.08,"low":72.38,"close":72.93,"adjusted_close":72.93,"volume":70157},{"date":"2022-08-31","open":74.3,"high":74.33,"low":73.34,"close":73.37,"adjusted_close":73.37,"volume":71122},{"date":"2022-08-30","open":75.04,"high":75.33,"low":73.8,"close":73.98,"adjusted_close":73.98,"volume":77711},{"date":"2022-08-29","open":75.16,"high":75.2,"low":74.46,"close":74.77,"adjusted_close":74.77,"volume":64769},{"date":"2022-08-26","open":77.77,"high":77.79,"low":75.95,"close":76.15,"adjusted_close":76.15,"volume":42708},{"date":"2022-08-25","open":77.25,"high":77.4,"low":76.92,"close":77.18,"adjusted_close":77.18,"volume":38979},{"date":"2022-08-24","open":76.59,"high":77,"low":76.3,"close":76.88,"adjusted_close":76.88,"volume":46289},{"date":"2022-08-23","open":76.89,"high":77.17,"low":76.4,"close":76.57,"adjusted_close":76.57,"volume":56342},{"date":"2022-08-22","open":77.5,"high":77.5,"low":76.79,"close":77.2,"adjusted_close":77.2,"volume":96644},{"date":"2022-08-19","open":77.98,"high":78.08,"low":77.55,"close":77.6,"adjusted_close":77.6,"volume":53434},{"date":"2022-08-18","open":77.46,"high":78.05,"low":77.4,"close":78.05,"adjusted_close":78.05,"volume":28864},{"date":"2022-08-17","open":78.31,"high":78.35,"low":77.43,"close":77.47,"adjusted_close":77.47,"volume":51174},{"date":"2022-08-16","open":78.11,"high":78.51,"low":77.68,"close":78.12,"adjusted_close":78.12,"volume":80117},{"date":"2022-08-12","open":76.18,"high":76.91,"low":76.15,"close":76.9,"adjusted_close":76.9,"volume":105697},{"date":"2022-08-11","open":76.21,"high":76.5,"low":75.92,"close":76.17,"adjusted_close":76.17,"volume":90694},{"date":"2022-08-10","open":74.96,"high":77,"low":74.84,"close":75.7,"adjusted_close":75.7,"volume":105333},{"date":"2022-08-09","open":75.6,"high":75.67,"low":74.87,"close":75.06,"adjusted_close":75.06,"volume":50887},{"date":"2022-08-08","open":75.91,"high":76.3,"low":75.68,"close":75.82,"adjusted_close":75.82,"volume":56713},{"date":"2022-08-05","open":75.57,"high":75.68,"low":75.09,"close":75.32,"adjusted_close":75.32,"volume":70705},{"date":"2022-08-04","open":75.72,"high":76.09,"low":75.31,"close":75.45,"adjusted_close":75.45,"volume":51192},{"date":"2022-08-03","open":74.92,"high":75.78,"low":74.77,"close":75.75,"adjusted_close":75.75,"volume":70423},{"date":"2022-08-02","open":74.83,"high":75.17,"low":74.34,"close":74.99,"adjusted_close":74.99,"volume":59182},{"date":"2022-08-01","open":75.02,"high":75.23,"low":74.62,"close":74.99,"adjusted_close":74.99,"volume":88597},{"date":"2022-07-29","open":74.5,"high":75.28,"low":74.45,"close":74.83,"adjusted_close":74.83,"volume":55309},{"date":"2022-07-28","open":73.41,"high":74.23,"low":73.2,"close":74.17,"adjusted_close":74.17,"volume":78044},{"date":"2022-07-27","open":72.77,"high":73.3,"low":72.59,"close":73.16,"adjusted_close":73.16,"volume":41184},{"date":"2022-07-26","open":72.48,"high":72.95,"low":72.33,"close":72.47,"adjusted_close":72.47,"volume":52728},{"date":"2022-07-25","open":72.51,"high":72.78,"low":72.17,"close":72.58,"adjusted_close":72.58,"volume":47854},{"date":"2022-07-22","open":72.74,"high":73.31,"low":72.61,"close":72.61,"adjusted_close":72.61,"volume":104426},{"date":"2022-07-21","open":72.34,"high":72.54,"low":72,"close":72.54,"adjusted_close":72.54,"volume":46080},{"date":"2022-07-20","open":71.96,"high":72.46,"low":71.7,"close":72.46,"adjusted_close":72.46,"volume":46607},{"date":"2022-07-19","open":70.68,"high":71.43,"low":70.07,"close":71.43,"adjusted_close":71.43,"volume":41580},{"date":"2022-07-18","open":71.48,"high":71.83,"low":71.11,"close":71.4,"adjusted_close":71.4,"volume":62136},{"date":"2022-07-15","open":70.28,"high":71.24,"low":70.16,"close":71.08,"adjusted_close":71.08,"volume":37251},{"date":"2022-07-14","open":70.54,"high":70.6,"low":69.57,"close":69.82,"adjusted_close":69.82,"volume":54236},{"date":"2022-07-13","open":71.17,"high":71.5,"low":69.89,"close":70.41,"adjusted_close":70.41,"volume":68785},{"date":"2022-07-12","open":71.21,"high":71.57,"low":71,"close":71.49,"adjusted_close":71.49,"volume":45273},{"date":"2022-07-11","open":71.07,"high":71.82,"low":71,"close":71.35,"adjusted_close":71.35,"volume":26320},{"date":"2022-07-08","open":71.33,"high":71.88,"low":71.16,"close":71.72,"adjusted_close":71.72,"volume":41814},{"date":"2022-07-07","open":70.5,"high":71.34,"low":70.41,"close":71.34,"adjusted_close":71.34,"volume":49492},{"date":"2022-07-06","open":69.75,"high":70.41,"low":69.53,"close":69.93,"adjusted_close":69.93,"volume":60860},{"date":"2022-07-05","open":69,"high":69.25,"low":68.29,"close":68.44,"adjusted_close":68.44,"volume":112341},{"date":"2022-07-04","open":68.56,"high":68.79,"low":68.37,"close":68.66,"adjusted_close":68.66,"volume":48095},{"date":"2022-07-01","open":67.32,"high":68.63,"low":67.29,"close":68.31,"adjusted_close":68.31,"volume":120521},{"date":"2022-06-30","open":67.9,"high":68.25,"low":67.41,"close":67.89,"adjusted_close":67.89,"volume":91030},{"date":"2022-06-29","open":68.37,"high":68.83,"low":68.13,"close":68.58,"adjusted_close":68.58,"volume":45892},{"date":"2022-06-28","open":69.56,"high":70.2,"low":69.14,"close":69.14,"adjusted_close":69.14,"volume":40735},{"date":"2022-06-27","open":69.52,"high":69.86,"low":68.97,"close":69.26,"adjusted_close":69.26,"volume":92362},{"date":"2022-06-24","open":67.92,"high":69.07,"low":67.92,"close":69.03,"adjusted_close":69.03,"volume":110793},{"date":"2022-06-23","open":66.84,"high":67.77,"low":66.66,"close":67.4,"adjusted_close":67.4,"volume":70428},{"date":"2022-06-22","open":66.7,"high":67.47,"low":66.3,"close":67.25,"adjusted_close":67.25,"volume":117676},{"date":"2022-06-21","open":66.9,"high":67.48,"low":66.75,"close":67.37,"adjusted_close":67.37,"volume":95114},{"date":"2022-06-20","open":66.25,"high":66.64,"low":66.03,"close":66.64,"adjusted_close":66.64,"volume":49505},{"date":"2022-06-17","open":66.3,"high":66.78,"low":65.8,"close":66.24,"adjusted_close":66.24,"volume":147199},{"date":"2022-06-16","open":68.07,"high":68.12,"low":65.98,"close":66.16,"adjusted_close":66.16,"volume":123837},{"date":"2022-06-15","open":67.75,"high":68.6,"low":67.43,"close":68.29,"adjusted_close":68.29,"volume":113586},{"date":"2022-06-14","open":68.62,"high":68.7,"low":67.6,"close":67.79,"adjusted_close":67.79,"volume":94258},{"date":"2022-06-13","open":69.02,"high":69.17,"low":67.95,"close":68.36,"adjusted_close":68.36,"volume":121253},{"date":"2022-06-10","open":71.34,"high":71.5,"low":69.92,"close":69.92,"adjusted_close":69.92,"volume":212831},{"date":"2022-06-09","open":72.37,"high":72.93,"low":71.8,"close":72.21,"adjusted_close":72.21,"volume":30262},{"date":"2022-06-08","open":73.03,"high":73.08,"low":72.46,"close":72.85,"adjusted_close":72.85,"volume":32512},{"date":"2022-06-07","open":72.42,"high":72.93,"low":72.19,"close":72.72,"adjusted_close":72.72,"volume":50299},{"date":"2022-06-06","open":72.73,"high":73.4,"low":72.68,"close":72.97,"adjusted_close":72.97,"volume":98126},{"date":"2022-06-03","open":73.14,"high":73.19,"low":72.21,"close":72.32,"adjusted_close":72.32,"volume":63326},{"date":"2022-06-02","open":72.55,"high":72.73,"low":72.11,"close":72.57,"adjusted_close":72.57,"volume":32332},{"date":"2022-06-01","open":72.91,"high":73.19,"low":72.29,"close":72.43,"adjusted_close":72.43,"volume":69046},{"date":"2022-05-31","open":72.87,"high":73.13,"low":72.32,"close":72.5,"adjusted_close":72.5,"volume":57403},{"date":"2022-05-30","open":73.49,"high":73.64,"low":72.99,"close":73.17,"adjusted_close":73.17,"volume":55817},{"date":"2022-05-27","open":71.48,"high":72.71,"low":71.3,"close":72.71,"adjusted_close":72.71,"volume":79840},{"date":"2022-05-26","open":70.48,"high":71.42,"low":70.42,"close":71.31,"adjusted_close":71.31,"volume":56027},{"date":"2022-05-25","open":70.23,"high":70.54,"low":69.73,"close":70.28,"adjusted_close":70.28,"volume":42838},{"date":"2022-05-24","open":69.63,"high":69.94,"low":68.87,"close":68.97,"adjusted_close":68.97,"volume":94342},{"date":"2022-05-23","open":70.67,"high":70.82,"low":69.8,"close":70.63,"adjusted_close":70.63,"volume":86007},{"date":"2022-05-20","open":70.3,"high":70.89,"low":69.6,"close":69.9,"adjusted_close":69.9,"volume":82345},{"date":"2022-05-19","open":70.5,"high":70.57,"low":69.48,"close":69.97,"adjusted_close":69.97,"volume":134684},{"date":"2022-05-18","open":72.63,"high":72.7,"low":71.29,"close":71.36,"adjusted_close":71.36,"volume":65556},{"date":"2022-05-17","open":72.42,"high":73.05,"low":71.92,"close":72.37,"adjusted_close":72.37,"volume":83234},{"date":"2022-05-16","open":71.97,"high":73.09,"low":71.76,"close":72.09,"adjusted_close":72.09,"volume":230587},{"date":"2022-05-13","open":71.24,"high":72.43,"low":71.23,"close":72.28,"adjusted_close":72.28,"volume":97936},{"date":"2022-05-12","open":69.7,"high":71.09,"low":69.59,"close":70.58,"adjusted_close":70.58,"volume":268799},{"date":"2022-05-11","open":70.85,"high":71.56,"low":70,"close":71.18,"adjusted_close":71.18,"volume":138319},{"date":"2022-05-10","open":71.04,"high":71.64,"low":70.25,"close":70.36,"adjusted_close":70.36,"volume":176241},{"date":"2022-05-09","open":72.47,"high":72.58,"low":70.75,"close":70.83,"adjusted_close":70.83,"volume":187207},{"date":"2022-05-06","open":73.54,"high":73.58,"low":71.77,"close":72.68,"adjusted_close":72.68,"volume":194828},{"date":"2022-05-05","open":75.52,"high":75.56,"low":73.6,"close":73.83,"adjusted_close":73.83,"volume":112825},{"date":"2022-05-04","open":74.41,"high":74.48,"low":73.54,"close":73.54,"adjusted_close":73.54,"volume":117566},{"date":"2022-05-03","open":74.14,"high":74.56,"low":73.68,"close":74.56,"adjusted_close":74.56,"volume":79846},{"date":"2022-05-02","open":73.87,"high":73.98,"low":73.2,"close":73.47,"adjusted_close":73.47,"volume":146683},{"date":"2022-04-29","open":75.53,"high":75.8,"low":74.78,"close":75.02,"adjusted_close":75.02,"volume":205280},{"date":"2022-04-28","open":75,"high":75.5,"low":74.43,"close":74.86,"adjusted_close":74.86,"volume":89146},{"date":"2022-04-27","open":73.79,"high":74.71,"low":73.47,"close":74.51,"adjusted_close":74.51,"volume":204833},{"date":"2022-04-26","open":74.77,"high":74.87,"low":73.73,"close":73.78,"adjusted_close":73.78,"volume":90143},{"date":"2022-04-25","open":73.72,"high":74.23,"low":73.48,"close":73.77,"adjusted_close":73.77,"volume":136686},{"date":"2022-04-22","open":75.83,"high":76.01,"low":75.1,"close":75.12,"adjusted_close":75.12,"volume":85553},{"date":"2022-04-21","open":76.87,"high":77.27,"low":76.6,"close":76.87,"adjusted_close":76.87,"volume":57404},{"date":"2022-04-20","open":76.62,"high":77.28,"low":76.57,"close":76.88,"adjusted_close":76.88,"volume":90377},{"date":"2022-04-19","open":76.34,"high":76.85,"low":75.64,"close":76.77,"adjusted_close":76.77,"volume":120111},{"date":"2022-04-14","open":76.25,"high":77,"low":76.13,"close":76.69,"adjusted_close":76.69,"volume":80110},{"date":"2022-04-13","open":76.27,"high":76.32,"low":75.78,"close":76.24,"adjusted_close":76.24,"volume":83907},{"date":"2022-04-12","open":75.65,"high":76.66,"low":75.44,"close":76.6,"adjusted_close":76.6,"volume":55393},{"date":"2022-04-11","open":76.64,"high":76.82,"low":76.02,"close":76.18,"adjusted_close":76.18,"volume":69656},{"date":"2022-04-08","open":77.35,"high":77.53,"low":76.92,"close":77.3,"adjusted_close":77.3,"volume":52895},{"date":"2022-04-07","open":76.59,"high":77.01,"low":76.23,"close":76.29,"adjusted_close":76.29,"volume":63388},{"date":"2022-04-06","open":77.64,"high":77.7,"low":76.2,"close":76.47,"adjusted_close":76.47,"volume":60265},{"date":"2022-04-05","open":77.95,"high":78.14,"low":77.63,"close":77.97,"adjusted_close":77.97,"volume":59484},{"date":"2022-04-04","open":77.09,"high":77.71,"low":76.82,"close":77.68,"adjusted_close":77.68,"volume":60703},{"date":"2022-04-01","open":76.81,"high":77.12,"low":76.68,"close":76.74,"adjusted_close":76.74,"volume":93695},{"date":"2022-03-31","open":77.12,"high":77.44,"low":77.02,"close":77.1,"adjusted_close":77.1,"volume":47208},{"date":"2022-03-30","open":77.56,"high":77.59,"low":77.05,"close":77.13,"adjusted_close":77.13,"volume":104594},{"date":"2022-03-29","open":77.53,"high":77.83,"low":77.17,"close":77.51,"adjusted_close":77.51,"volume":183075},{"date":"2022-03-28","open":77.05,"high":77.42,"low":76.97,"close":77.04,"adjusted_close":77.04,"volume":113916},{"date":"2022-03-25","open":76.63,"high":77.02,"low":76.33,"close":76.73,"adjusted_close":76.73,"volume":150963},{"date":"2022-03-24","open":76.33,"high":76.57,"low":76.13,"close":76.33,"adjusted_close":76.33,"volume":45044},{"date":"2022-03-23","open":76.66,"high":76.73,"low":76.25,"close":76.32,"adjusted_close":76.32,"volume":103368},{"date":"2022-03-22","open":76.12,"high":76.61,"low":75.91,"close":76.61,"adjusted_close":76.61,"volume":113440},{"date":"2022-03-21","open":75.46,"high":76.03,"low":75.43,"close":75.62,"adjusted_close":75.62,"volume":65554},{"date":"2022-03-18","open":74.48,"high":75.24,"low":74.26,"close":75.24,"adjusted_close":75.24,"volume":52412},{"date":"2022-03-17","open":74.11,"high":74.19,"low":73.62,"close":74,"adjusted_close":74,"volume":145851},{"date":"2022-03-16","open":73.35,"high":73.93,"low":73.24,"close":73.69,"adjusted_close":73.69,"volume":229574},{"date":"2022-03-15","open":70.85,"high":72.34,"low":70.5,"close":72.34,"adjusted_close":72.34,"volume":155202},{"date":"2022-03-14","open":72.34,"high":72.58,"low":71.6,"close":71.66,"adjusted_close":71.66,"volume":163707},{"date":"2022-03-11","open":72.43,"high":73.35,"low":72.16,"close":72.45,"adjusted_close":72.45,"volume":100710},{"date":"2022-03-10","open":72.35,"high":72.44,"low":71.25,"close":71.61,"adjusted_close":71.61,"volume":84117},{"date":"2022-03-09","open":71.74,"high":72.3,"low":71.62,"close":72.18,"adjusted_close":72.18,"volume":300962},{"date":"2022-03-08","open":71.5,"high":72.12,"low":70.99,"close":71.13,"adjusted_close":71.13,"volume":114752},{"date":"2022-03-07","open":72.5,"high":73.41,"low":72.02,"close":72.65,"adjusted_close":72.65,"volume":171799},{"date":"2022-03-04","open":73.57,"high":73.8,"low":72.89,"close":73,"adjusted_close":73,"volume":205598},{"date":"2022-03-03","open":74.15,"high":74.59,"low":73.5,"close":73.69,"adjusted_close":73.69,"volume":120505},{"date":"2022-03-02","open":72.88,"high":74.14,"low":72.66,"close":73.94,"adjusted_close":73.94,"volume":68273},{"date":"2022-03-01","open":73.8,"high":73.97,"low":72.99,"close":73.05,"adjusted_close":73.05,"volume":139607},{"date":"2022-02-28","open":72.88,"high":73.67,"low":72.5,"close":73.67,"adjusted_close":73.67,"volume":153827},{"date":"2022-02-25","open":71.77,"high":73.2,"low":71.52,"close":73.2,"adjusted_close":73.2,"volume":313121},{"date":"2022-02-24","open":69.77,"high":71.25,"low":69.52,"close":70.98,"adjusted_close":70.98,"volume":302981},{"date":"2022-02-23","open":72.44,"high":72.79,"low":71.78,"close":71.97,"adjusted_close":71.97,"volume":85190},{"date":"2022-02-22","open":71.67,"high":72.87,"low":71.56,"close":72.33,"adjusted_close":72.33,"volume":114746},{"date":"2022-02-21","open":73.13,"high":73.18,"low":72.04,"close":72.14,"adjusted_close":72.14,"volume":105768},{"date":"2022-02-18","open":73.58,"high":73.64,"low":72.87,"close":72.97,"adjusted_close":72.97,"volume":55389},{"date":"2022-02-17","open":74.43,"high":74.5,"low":73.6,"close":73.85,"adjusted_close":73.85,"volume":70495},{"date":"2022-02-16","open":74.39,"high":74.76,"low":74,"close":74.13,"adjusted_close":74.13,"volume":88573},{"date":"2022-02-15","open":73.72,"high":74.63,"low":73.7,"close":74.47,"adjusted_close":74.47,"volume":111621},{"date":"2022-02-14","open":73.73,"high":74,"low":73.02,"close":73.87,"adjusted_close":73.87,"volume":112899},{"date":"2022-02-11","open":74.59,"high":75.12,"low":74.32,"close":74.6,"adjusted_close":74.6,"volume":50892},{"date":"2022-02-10","open":75.76,"high":75.8,"low":74.99,"close":75.09,"adjusted_close":75.09,"volume":57368},{"date":"2022-02-09","open":74.97,"high":75.63,"low":74.9,"close":75.53,"adjusted_close":75.53,"volume":87229},{"date":"2022-02-08","open":74.28,"high":74.57,"low":73.9,"close":74.49,"adjusted_close":74.49,"volume":77313},{"date":"2022-02-07","open":74.25,"high":74.45,"low":73.8,"close":74.15,"adjusted_close":74.15,"volume":148080},{"date":"2022-02-04","open":74.53,"high":74.61,"low":73.29,"close":73.72,"adjusted_close":73.72,"volume":156371},{"date":"2022-02-03","open":75.73,"high":75.77,"low":74.37,"close":74.41,"adjusted_close":74.41,"volume":122136},{"date":"2022-02-02","open":76.15,"high":76.41,"low":75.76,"close":75.86,"adjusted_close":75.86,"volume":136525},{"date":"2022-02-01","open":75.33,"high":75.68,"low":75.07,"close":75.63,"adjusted_close":75.63,"volume":108425},{"date":"2022-01-31","open":74.56,"high":75.08,"low":74.25,"close":75,"adjusted_close":75,"volume":170404},{"date":"2022-01-28","open":73.74,"high":73.74,"low":72.45,"close":73.66,"adjusted_close":73.66,"volume":187347},{"date":"2022-01-27","open":72.76,"high":74.78,"low":72.7,"close":74.23,"adjusted_close":74.23,"volume":249124},{"date":"2022-01-26","open":73.25,"high":74.49,"low":73.25,"close":74.03,"adjusted_close":74.03,"volume":194689},{"date":"2022-01-25","open":72.83,"high":73.43,"low":72.08,"close":72.54,"adjusted_close":72.54,"volume":212645},{"date":"2022-01-24","open":74.07,"high":74.26,"low":71.6,"close":71.82,"adjusted_close":71.82,"volume":269622},{"date":"2022-01-21","open":74.94,"high":75.01,"low":73.88,"close":74.79,"adjusted_close":74.79,"volume":410623},{"date":"2022-01-20","open":75.8,"high":76.59,"low":75.56,"close":76.56,"adjusted_close":76.56,"volume":182633},{"date":"2022-01-19","open":75.63,"high":76.59,"low":75.6,"close":75.93,"adjusted_close":75.93,"volume":165570},{"date":"2022-01-18","open":76.64,"high":76.65,"low":76.07,"close":76.28,"adjusted_close":76.28,"volume":62080},{"date":"2022-01-17","open":76.8,"high":77.2,"low":76.75,"close":77.13,"adjusted_close":77.13,"volume":42844},{"date":"2022-01-14","open":76.61,"high":76.88,"low":76.18,"close":76.56,"adjusted_close":76.56,"volume":96259},{"date":"2022-01-13","open":77.42,"high":77.83,"low":77.39,"close":77.52,"adjusted_close":77.52,"volume":51423},{"date":"2022-01-12","open":78.03,"high":78.2,"low":77.53,"close":77.78,"adjusted_close":77.78,"volume":71931},{"date":"2022-01-11","open":77.42,"high":77.77,"low":77,"close":77.45,"adjusted_close":77.45,"volume":80630},{"date":"2022-01-10","open":77.74,"high":77.81,"low":76.08,"close":76.49,"adjusted_close":76.49,"volume":51342},{"date":"2022-01-07","open":77.93,"high":78.14,"low":77.21,"close":77.49,"adjusted_close":77.49,"volume":75811},{"date":"2022-01-06","open":78.08,"high":78.23,"low":77.47,"close":78.03,"adjusted_close":78.03,"volume":62745},{"date":"2022-01-05","open":79.49,"high":79.53,"low":79.15,"close":79.27,"adjusted_close":79.27,"volume":52939},{"date":"2022-01-04","open":79.7,"high":79.97,"low":79.3,"close":79.53,"adjusted_close":79.53,"volume":69542},{"date":"2022-01-03","open":79.06,"high":79.32,"low":78.8,"close":79.16,"adjusted_close":79.16,"volume":73916},{"date":"2021-12-30","open":79.26,"high":79.46,"low":79.15,"close":79.34,"adjusted_close":79.34,"volume":23362},{"date":"2021-12-29","open":79.39,"high":79.57,"low":78.73,"close":78.96,"adjusted_close":78.96,"volume":105233},{"date":"2021-12-28","open":79.15,"high":79.64,"low":79.15,"close":79.35,"adjusted_close":79.35,"volume":52903},{"date":"2021-12-27","open":78.2,"high":78.97,"low":78.13,"close":78.89,"adjusted_close":78.89,"volume":57363},{"date":"2021-12-23","open":77.82,"high":78.44,"low":77.8,"close":78.39,"adjusted_close":78.39,"volume":99663},{"date":"2021-12-22","open":77.25,"high":77.56,"low":76.96,"close":77.56,"adjusted_close":77.56,"volume":79565},{"date":"2021-12-21","open":76.44,"high":76.94,"low":76.26,"close":76.8,"adjusted_close":76.8,"volume":205222},{"date":"2021-12-20","open":75.88,"high":76.13,"low":75.43,"close":75.46,"adjusted_close":75.46,"volume":288962},{"date":"2021-12-17","open":77.26,"high":77.52,"low":76.4,"close":77.21,"adjusted_close":77.21,"volume":115618},{"date":"2021-12-16","open":78.18,"high":78.62,"low":77.65,"close":77.8,"adjusted_close":77.8,"volume":980923},{"date":"2021-12-15","open":77.08,"high":77.29,"low":76.74,"close":76.76,"adjusted_close":76.76,"volume":39496},{"date":"2021-12-14","open":77.72,"high":77.8,"low":76.54,"close":76.71,"adjusted_close":76.71,"volume":118436},{"date":"2021-12-13","open":78.08,"high":78.45,"low":77.39,"close":77.44,"adjusted_close":77.44,"volume":47217},{"date":"2021-12-10","open":77.62,"high":78.2,"low":77.42,"close":77.56,"adjusted_close":77.56,"volume":41830},{"date":"2021-12-09","open":77.96,"high":77.98,"low":77.69,"close":77.98,"adjusted_close":77.98,"volume":28761},{"date":"2021-12-08","open":78.19,"high":78.44,"low":77.58,"close":77.71,"adjusted_close":77.71,"volume":26755},{"date":"2021-12-07","open":77.05,"high":78.38,"low":77.01,"close":78.36,"adjusted_close":78.36,"volume":95909},{"date":"2021-12-06","open":75.96,"high":76.33,"low":75.35,"close":76.3,"adjusted_close":76.3,"volume":94212},{"date":"2021-12-03","open":76.31,"high":76.64,"low":75.15,"close":75.47,"adjusted_close":75.47,"volume":51275},{"date":"2021-12-02","open":75.54,"high":75.92,"low":74.86,"close":75.63,"adjusted_close":75.63,"volume":96097},{"date":"2021-12-01","open":76.31,"high":77.09,"low":76.3,"close":77.01,"adjusted_close":77.01,"volume":93509},{"date":"2021-11-30","open":76.2,"high":76.72,"low":75.72,"close":76.16,"adjusted_close":76.16,"volume":62126},{"date":"2021-11-29","open":77.2,"high":77.49,"low":76.8,"close":77.21,"adjusted_close":77.21,"volume":105726},{"date":"2021-11-26","open":77.19,"high":77.27,"low":76.17,"close":76.3,"adjusted_close":76.3,"volume":146928},{"date":"2021-11-25","open":79,"high":79.04,"low":78.83,"close":78.98,"adjusted_close":78.98,"volume":64140},{"date":"2021-11-24","open":78.47,"high":78.78,"low":78.2,"close":78.77,"adjusted_close":78.77,"volume":38983},{"date":"2021-11-23","open":78.4,"high":78.7,"low":77.89,"close":78.09,"adjusted_close":78.09,"volume":64554},{"date":"2021-11-22","open":79,"high":79.42,"low":78.85,"close":79.12,"adjusted_close":79.12,"volume":59061},{"date":"2021-11-19","open":78.8,"high":79.01,"low":78.55,"close":78.7,"adjusted_close":78.7,"volume":80077},{"date":"2021-11-18","open":78.65,"high":78.78,"low":78.06,"close":78.4,"adjusted_close":78.4,"volume":94035},{"date":"2021-11-17","open":78.82,"high":78.85,"low":78.52,"close":78.67,"adjusted_close":78.67,"volume":45630},{"date":"2021-11-16","open":78.28,"high":78.74,"low":78.18,"close":78.74,"adjusted_close":78.74,"volume":70095},{"date":"2021-11-15","open":77.81,"high":78.13,"low":77.76,"close":78.08,"adjusted_close":78.08,"volume":63200},{"date":"2021-11-12","open":77.33,"high":77.74,"low":77.25,"close":77.74,"adjusted_close":77.74,"volume":42329},{"date":"2021-11-11","open":77.1,"high":77.34,"low":77.01,"close":77.24,"adjusted_close":77.24,"volume":27190},{"date":"2021-11-10","open":77,"high":77.24,"low":76.74,"close":77.17,"adjusted_close":77.17,"volume":76688},{"date":"2021-11-09","open":76.92,"high":77.22,"low":76.69,"close":76.87,"adjusted_close":76.87,"volume":150082},{"date":"2021-11-08","open":77.09,"high":77.35,"low":77.03,"close":77.15,"adjusted_close":77.15,"volume":103436},{"date":"2021-11-05","open":76.96,"high":77.71,"low":76.96,"close":77.33,"adjusted_close":77.33,"volume":118948},{"date":"2021-11-04","open":76.83,"high":77.17,"low":76.77,"close":76.96,"adjusted_close":76.96,"volume":125888},{"date":"2021-11-03","open":76.14,"high":76.21,"low":76.05,"close":76.13,"adjusted_close":76.13,"volume":49172},{"date":"2021-11-02","open":75.77,"high":76.2,"low":75.76,"close":76.16,"adjusted_close":76.16,"volume":48653},{"date":"2021-11-01","open":75.96,"high":76.19,"low":75.74,"close":75.89,"adjusted_close":75.89,"volume":64339},{"date":"2021-10-29","open":74.75,"high":75.73,"low":74.65,"close":75.73,"adjusted_close":75.73,"volume":52461},{"date":"2021-10-28","open":75,"high":75.21,"low":74.81,"close":75.03,"adjusted_close":75.03,"volume":87196},{"date":"2021-10-27","open":75.36,"high":75.39,"low":75.05,"close":75.21,"adjusted_close":75.21,"volume":68555},{"date":"2021-10-26","open":75.41,"high":75.69,"low":75.32,"close":75.56,"adjusted_close":75.56,"volume":87401},{"date":"2021-10-25","open":74.72,"high":75.06,"low":74.61,"close":75.06,"adjusted_close":75.06,"volume":72012},{"date":"2021-10-22","open":74.66,"high":74.95,"low":74.6,"close":74.61,"adjusted_close":74.61,"volume":127741},{"date":"2021-10-21","open":74.27,"high":74.6,"low":74.17,"close":74.44,"adjusted_close":74.44,"volume":53273},{"date":"2021-10-20","open":74.27,"high":74.61,"low":74.25,"close":74.58,"adjusted_close":74.58,"volume":164077},{"date":"2021-10-19","open":74,"high":74.35,"low":73.9,"close":74.35,"adjusted_close":74.35,"volume":50516},{"date":"2021-10-18","open":73.85,"high":73.99,"low":73.47,"close":73.96,"adjusted_close":73.96,"volume":62397},{"date":"2021-10-15","open":73.58,"high":74,"low":73.53,"close":73.93,"adjusted_close":73.93,"volume":143749},{"date":"2021-10-14","open":72.7,"high":73.39,"low":72.62,"close":73.35,"adjusted_close":73.35,"volume":60799},{"date":"2021-10-13","open":72.07,"high":72.49,"low":71.96,"close":72.18,"adjusted_close":72.18,"volume":47880},{"date":"2021-10-12","open":71.67,"high":72.53,"low":71.67,"close":72.4,"adjusted_close":72.4,"volume":42636},{"date":"2021-10-11","open":72.41,"high":72.92,"low":72.27,"close":72.85,"adjusted_close":72.85,"volume":66400},{"date":"2021-10-08","open":72.89,"high":72.99,"low":72.6,"close":72.7,"adjusted_close":72.7,"volume":76254},{"date":"2021-10-07","open":72.44,"high":73.09,"low":72.37,"close":72.99,"adjusted_close":72.99,"volume":79599},{"date":"2021-10-06","open":71.38,"high":71.65,"low":70.87,"close":71.43,"adjusted_close":71.43,"volume":139002},{"date":"2021-10-05","open":71.14,"high":72.04,"low":71.05,"close":71.92,"adjusted_close":71.92,"volume":55563},{"date":"2021-10-04","open":71.5,"high":71.71,"low":70.71,"close":70.71,"adjusted_close":70.71,"volume":73964},{"date":"2021-10-01","open":70.88,"high":71.76,"low":70.72,"close":71.55,"adjusted_close":71.55,"volume":118275},{"date":"2021-09-30","open":72.56,"high":72.6,"low":71.96,"close":71.99,"adjusted_close":71.99,"volume":49539},{"date":"2021-09-29","open":71.87,"high":72.3,"low":71.82,"close":72.14,"adjusted_close":72.14,"volume":43680},{"date":"2021-09-28","open":72.69,"high":72.78,"low":71.54,"close":71.6,"adjusted_close":71.6,"volume":61626},{"date":"2021-09-27","open":73.41,"high":73.42,"low":72.85,"close":72.95,"adjusted_close":72.95,"volume":63613},{"date":"2021-09-24","open":72.8,"high":73.05,"low":72.58,"close":72.86,"adjusted_close":72.86,"volume":44391},{"date":"2021-09-23","open":72.69,"high":73.08,"low":72.55,"close":73,"adjusted_close":73,"volume":79078},{"date":"2021-09-22","open":72.08,"high":72.43,"low":71.82,"close":72.43,"adjusted_close":72.43,"volume":67657},{"date":"2021-09-21","open":71.88,"high":72.27,"low":71.56,"close":71.99,"adjusted_close":71.99,"volume":124179},{"date":"2021-09-20","open":71.98,"high":72.02,"low":71.3,"close":71.4,"adjusted_close":71.4,"volume":154218},{"date":"2021-09-17","open":73.34,"high":73.34,"low":72.66,"close":72.74,"adjusted_close":72.74,"volume":170473},{"date":"2021-09-16","open":73.06,"high":73.35,"low":72.82,"close":72.95,"adjusted_close":72.95,"volume":109530},{"date":"2021-09-15","open":72.76,"high":72.77,"low":72.44,"close":72.61,"adjusted_close":72.61,"volume":47604},{"date":"2021-09-14","open":72.92,"high":73.08,"low":72.65,"close":72.78,"adjusted_close":72.78,"volume":57894},{"date":"2021-09-13","open":73.25,"high":73.45,"low":72.78,"close":72.85,"adjusted_close":72.85,"volume":156265},{"date":"2021-09-10","open":73.36,"high":73.5,"low":72.9,"close":73,"adjusted_close":73,"volume":83037},{"date":"2021-09-09","open":72.95,"high":73.66,"low":72.86,"close":73.36,"adjusted_close":73.36,"volume":64164},{"date":"2021-09-08","open":73.36,"high":73.58,"low":73.1,"close":73.24,"adjusted_close":73.24,"volume":60231},{"date":"2021-09-07","open":73.69,"high":73.72,"low":73.38,"close":73.5,"adjusted_close":73.5,"volume":40490},{"date":"2021-09-06","open":73.59,"high":73.9,"low":73.59,"close":73.85,"adjusted_close":73.85,"volume":82656},{"date":"2021-09-03","open":73.48,"high":73.6,"low":73.14,"close":73.4,"adjusted_close":73.4,"volume":47146},{"date":"2021-09-02","open":73.32,"high":73.51,"low":73.3,"close":73.51,"adjusted_close":73.51,"volume":59599},{"date":"2021-09-01","open":73.59,"high":73.73,"low":73.27,"close":73.32,"adjusted_close":73.32,"volume":63694},{"date":"2021-08-31","open":73.52,"high":73.53,"low":73.05,"close":73.4,"adjusted_close":73.4,"volume":33437},{"date":"2021-08-30","open":73.22,"high":73.53,"low":73.18,"close":73.53,"adjusted_close":73.53,"volume":39682},{"date":"2021-08-27","open":72.88,"high":73.17,"low":72.82,"close":73.17,"adjusted_close":73.17,"volume":38320},{"date":"2021-08-26","open":73,"high":73.18,"low":72.8,"close":72.96,"adjusted_close":72.96,"volume":62639},{"date":"2021-08-25","open":73.27,"high":73.27,"low":73.12,"close":73.19,"adjusted_close":73.19,"volume":58825},{"date":"2021-08-24","open":73.24,"high":73.28,"low":72.95,"close":73.15,"adjusted_close":73.15,"volume":63914},{"date":"2021-08-23","open":72.83,"high":73.08,"low":72.58,"close":73.08,"adjusted_close":73.08,"volume":39415},{"date":"2021-08-20","open":72,"high":72.61,"low":71.7,"close":72.56,"adjusted_close":72.56,"volume":33716},{"date":"2021-08-19","open":71.79,"high":72.26,"low":71.41,"close":72.08,"adjusted_close":72.08,"volume":59230},{"date":"2021-08-18","open":72.92,"high":72.95,"low":72.71,"close":72.85,"adjusted_close":72.85,"volume":21772},{"date":"2021-08-17","open":72.67,"high":72.95,"low":72.52,"close":72.88,"adjusted_close":72.88,"volume":212118},{"date":"2021-08-16","open":72.59,"high":72.78,"low":72.4,"close":72.64,"adjusted_close":72.64,"volume":42774},{"date":"2021-08-13","open":73.12,"high":73.17,"low":72.85,"close":72.87,"adjusted_close":72.87,"volume":91477},{"date":"2021-08-12","open":72.85,"high":72.97,"low":72.75,"close":72.95,"adjusted_close":72.95,"volume":64621},{"date":"2021-08-11","open":72.87,"high":72.99,"low":72.65,"close":72.83,"adjusted_close":72.83,"volume":46229},{"date":"2021-08-10","open":72.59,"high":72.93,"low":72.58,"close":72.77,"adjusted_close":72.77,"volume":71403},{"date":"2021-08-09","open":72.4,"high":72.52,"low":72.29,"close":72.51,"adjusted_close":72.51,"volume":43875},{"date":"2021-08-06","open":72.12,"high":72.48,"low":72.01,"close":72.42,"adjusted_close":72.42,"volume":45403},{"date":"2021-08-05","open":71.74,"high":72.03,"low":71.62,"close":71.99,"adjusted_close":71.99,"volume":66786},{"date":"2021-08-04","open":71.68,"high":71.81,"low":71.39,"close":71.7,"adjusted_close":71.7,"volume":67327},{"date":"2021-08-03","open":71.34,"high":71.43,"low":71.03,"close":71.39,"adjusted_close":71.39,"volume":51830},{"date":"2021-08-02","open":71.58,"high":71.68,"low":71.35,"close":71.48,"adjusted_close":71.48,"volume":140263},{"date":"2021-07-30","open":70.86,"high":71.38,"low":70.78,"close":71.23,"adjusted_close":71.23,"volume":275533},{"date":"2021-07-29","open":71.5,"high":71.63,"low":71.35,"close":71.58,"adjusted_close":71.58,"volume":49954},{"date":"2021-07-28","open":71.29,"high":71.6,"low":71.27,"close":71.51,"adjusted_close":71.51,"volume":55522},{"date":"2021-07-27","open":71.64,"high":71.72,"low":71.03,"close":71.03,"adjusted_close":71.03,"volume":71248},{"date":"2021-07-26","open":71.61,"high":71.71,"low":71.35,"close":71.71,"adjusted_close":71.71,"volume":66379},{"date":"2021-07-23","open":71.41,"high":71.84,"low":71.38,"close":71.84,"adjusted_close":71.84,"volume":76094},{"date":"2021-07-22","open":71.03,"high":71.18,"low":70.72,"close":71.06,"adjusted_close":71.06,"volume":43655},{"date":"2021-07-21","open":70.44,"high":70.78,"low":70.4,"close":70.7,"adjusted_close":70.7,"volume":214207},{"date":"2021-07-20","open":69.7,"high":70.32,"low":69.43,"close":70.19,"adjusted_close":70.19,"volume":137885},{"date":"2021-07-19","open":70.1,"high":70.17,"low":68.81,"close":69.3,"adjusted_close":69.3,"volume":76401},{"date":"2021-07-16","open":70.82,"high":71.01,"low":70.55,"close":70.67,"adjusted_close":70.67,"volume":47149},{"date":"2021-07-15","open":70.92,"high":71.1,"low":70.68,"close":70.92,"adjusted_close":70.92,"volume":219685},{"date":"2021-07-14","open":71.19,"high":71.44,"low":71.13,"close":71.13,"adjusted_close":71.13,"volume":62852},{"date":"2021-07-13","open":71.11,"high":71.43,"low":71.02,"close":71.43,"adjusted_close":71.43,"volume":80268},{"date":"2021-07-12","open":70.79,"high":71.09,"low":70.47,"close":71.05,"adjusted_close":71.05,"volume":36967},{"date":"2021-07-09","open":70.3,"high":70.77,"low":70.25,"close":70.77,"adjusted_close":70.77,"volume":57337},{"date":"2021-07-08","open":70.62,"high":70.64,"low":69.51,"close":69.98,"adjusted_close":69.98,"volume":101324},{"date":"2021-07-07","open":70.81,"high":71.07,"low":70.76,"close":70.98,"adjusted_close":70.98,"volume":65538},{"date":"2021-07-06","open":70.5,"high":70.88,"low":70.37,"close":70.47,"adjusted_close":70.47,"volume":120463},{"date":"2021-07-05","open":70.56,"high":70.72,"low":70.4,"close":70.7,"adjusted_close":70.7,"volume":48610},{"date":"2021-07-02","open":70.4,"high":70.63,"low":70.37,"close":70.51,"adjusted_close":70.51,"volume":109041},{"date":"2021-07-01","open":70.1,"high":70.31,"low":69.8,"close":70.1,"adjusted_close":70.1,"volume":66040},{"date":"2021-06-30","open":69.9,"high":69.99,"low":69.53,"close":69.9,"adjusted_close":69.9,"volume":48444},{"date":"2021-06-29","open":69.72,"high":70.1,"low":69.72,"close":69.87,"adjusted_close":69.87,"volume":34924},{"date":"2021-06-28","open":69.6,"high":69.78,"low":69.5,"close":69.52,"adjusted_close":69.52,"volume":56379},{"date":"2021-06-25","open":69.42,"high":69.57,"low":69.33,"close":69.57,"adjusted_close":69.57,"volume":43797},{"date":"2021-06-24","open":69.16,"high":69.5,"low":69.14,"close":69.43,"adjusted_close":69.43,"volume":51105},{"date":"2021-06-23","open":69.31,"high":69.32,"low":68.9,"close":68.92,"adjusted_close":68.92,"volume":56672},{"date":"2021-06-22","open":69,"high":69.23,"low":68.82,"close":69.2,"adjusted_close":69.2,"volume":81801},{"date":"2021-06-21","open":68.08,"high":68.83,"low":67.92,"close":68.83,"adjusted_close":68.83,"volume":73039},{"date":"2021-06-18","open":69.13,"high":69.15,"low":68.41,"close":68.51,"adjusted_close":68.51,"volume":72507},{"date":"2021-06-17","open":68.46,"high":69.14,"low":68.46,"close":69.13,"adjusted_close":69.13,"volume":52957},{"date":"2021-06-16","open":68.44,"high":68.53,"low":68.27,"close":68.46,"adjusted_close":68.46,"volume":39066},{"date":"2021-06-15","open":68.57,"high":68.64,"low":68.3,"close":68.3,"adjusted_close":68.3,"volume":84283},{"date":"2021-06-14","open":68.54,"high":68.62,"low":68.22,"close":68.25,"adjusted_close":68.25,"volume":47509},{"date":"2021-06-11","open":67.83,"high":68.32,"low":67.8,"close":68.3,"adjusted_close":68.3,"volume":31636},{"date":"2021-06-10","open":67.68,"high":68,"low":67.49,"close":67.86,"adjusted_close":67.86,"volume":52691},{"date":"2021-06-09","open":67.66,"high":67.71,"low":67.53,"close":67.68,"adjusted_close":67.68,"volume":53970},{"date":"2021-06-08","open":67.69,"high":67.86,"low":67.48,"close":67.56,"adjusted_close":67.56,"volume":41346},{"date":"2021-06-07","open":67.65,"high":67.8,"low":67.48,"close":67.48,"adjusted_close":67.48,"volume":81379},{"date":"2021-06-04","open":67.4,"high":67.62,"low":67.3,"close":67.58,"adjusted_close":67.58,"volume":77837},{"date":"2021-06-03","open":67.26,"high":67.43,"low":66.74,"close":67.42,"adjusted_close":67.42,"volume":46608},{"date":"2021-06-02","open":67.09,"high":67.28,"low":66.96,"close":67.23,"adjusted_close":67.23,"volume":53057},{"date":"2021-06-01","open":67,"high":67.38,"low":66.84,"close":66.96,"adjusted_close":66.96,"volume":67634},{"date":"2021-05-31","open":67.12,"high":67.15,"low":66.74,"close":66.77,"adjusted_close":66.77,"volume":38169},{"date":"2021-05-28","open":67.15,"high":67.46,"low":67.13,"close":67.23,"adjusted_close":67.23,"volume":41400},{"date":"2021-05-27","open":66.69,"high":67.09,"low":66.59,"close":66.98,"adjusted_close":66.98,"volume":50266},{"date":"2021-05-26","open":66.76,"high":66.78,"low":66.5,"close":66.75,"adjusted_close":66.75,"volume":59105},{"date":"2021-05-25","open":66.8,"high":66.84,"low":66.53,"close":66.53,"adjusted_close":66.53,"volume":60034},{"date":"2021-05-24","open":66.47,"high":66.78,"low":66.37,"close":66.77,"adjusted_close":66.77,"volume":42571},{"date":"2021-05-21","open":66.21,"high":66.72,"low":66.13,"close":66.5,"adjusted_close":66.5,"volume":43574},{"date":"2021-05-20","open":65.55,"high":66.14,"low":65.19,"close":66.14,"adjusted_close":66.14,"volume":75497},{"date":"2021-05-19","open":65.24,"high":65.33,"low":64.6,"close":65,"adjusted_close":65,"volume":201887},{"date":"2021-05-18","open":66.5,"high":66.54,"low":66,"close":66.23,"adjusted_close":66.23,"volume":92124},{"date":"2021-05-17","open":66.42,"high":66.5,"low":66.05,"close":66.15,"adjusted_close":66.15,"volume":58411},{"date":"2021-05-14","open":66.05,"high":66.43,"low":65.87,"close":66.39,"adjusted_close":66.39,"volume":64393},{"date":"2021-05-13","open":64.97,"high":66,"low":64.63,"close":65.75,"adjusted_close":65.75,"volume":82692},{"date":"2021-05-12","open":66.05,"high":66.16,"low":65.69,"close":65.69,"adjusted_close":65.69,"volume":58386},{"date":"2021-05-11","open":66.47,"high":66.48,"low":65.42,"close":65.96,"adjusted_close":65.96,"volume":161568},{"date":"2021-05-10","open":67.33,"high":67.38,"low":67.06,"close":67.25,"adjusted_close":67.25,"volume":98395},{"date":"2021-05-07","open":67.21,"high":67.37,"low":67,"close":67.33,"adjusted_close":67.33,"volume":73166},{"date":"2021-05-06","open":67.13,"high":67.17,"low":66.45,"close":66.87,"adjusted_close":66.87,"volume":73455},{"date":"2021-05-05","open":66.95,"high":67.26,"low":66.86,"close":67.26,"adjusted_close":67.26,"volume":63845},{"date":"2021-05-04","open":67.16,"high":67.3,"low":66.23,"close":66.34,"adjusted_close":66.34,"volume":89758},{"date":"2021-05-03","open":67.1,"high":68.53,"low":66.95,"close":67.02,"adjusted_close":67.02,"volume":80500},{"date":"2021-04-30","open":66.92,"high":67.06,"low":66.77,"close":66.99,"adjusted_close":66.99,"volume":52761},{"date":"2021-04-29","open":67.13,"high":67.23,"low":66.75,"close":66.81,"adjusted_close":66.81,"volume":215250},{"date":"2021-04-28","open":67.14,"high":67.14,"low":66.9,"close":66.95,"adjusted_close":66.95,"volume":38692},{"date":"2021-04-27","open":67.07,"high":67.13,"low":66.78,"close":66.96,"adjusted_close":66.96,"volume":63375},{"date":"2021-04-26","open":66.8,"high":67.13,"low":66.7,"close":67.07,"adjusted_close":67.07,"volume":52427},{"date":"2021-04-23","open":66.58,"high":66.9,"low":66.33,"close":66.9,"adjusted_close":66.9,"volume":54131},{"date":"2021-04-22","open":66.84,"high":67.08,"low":66.71,"close":67.06,"adjusted_close":67.06,"volume":71369},{"date":"2021-04-21","open":66.36,"high":66.66,"low":66.23,"close":66.6,"adjusted_close":66.6,"volume":60975},{"date":"2021-04-20","open":66.83,"high":66.88,"low":66.04,"close":66.09,"adjusted_close":66.09,"volume":54233},{"date":"2021-04-19","open":67.45,"high":67.5,"low":66.88,"close":67.01,"adjusted_close":67.01,"volume":90990},{"date":"2021-04-16","open":67.26,"high":67.48,"low":67.2,"close":67.44,"adjusted_close":67.44,"volume":75822},{"date":"2021-04-15","open":66.86,"high":67.27,"low":66.83,"close":67.26,"adjusted_close":67.26,"volume":85977},{"date":"2021-04-14","open":66.89,"high":67.05,"low":66.81,"close":66.88,"adjusted_close":66.88,"volume":37816},{"date":"2021-04-13","open":66.96,"high":67.02,"low":66.69,"close":66.89,"adjusted_close":66.89,"volume":81214},{"date":"2021-04-12","open":66.85,"high":66.93,"low":66.69,"close":66.77,"adjusted_close":66.77,"volume":53254},{"date":"2021-04-09","open":66.67,"high":66.82,"low":66.61,"close":66.76,"adjusted_close":66.76,"volume":70028},{"date":"2021-04-08","open":66.61,"high":66.7,"low":66.39,"close":66.52,"adjusted_close":66.52,"volume":64509},{"date":"2021-04-07","open":66.34,"high":66.46,"low":66.08,"close":66.23,"adjusted_close":66.23,"volume":113643},{"date":"2021-04-06","open":66.56,"high":66.65,"low":66.4,"close":66.57,"adjusted_close":66.57,"volume":99165},{"date":"2021-04-01","open":65.74,"high":66.13,"low":65.7,"close":65.95,"adjusted_close":65.95,"volume":134374},{"date":"2021-03-31","open":65.41,"high":65.71,"low":65.23,"close":65.65,"adjusted_close":65.65,"volume":110600},{"date":"2021-03-30","open":65.49,"high":65.59,"low":65.26,"close":65.51,"adjusted_close":65.51,"volume":79812},{"date":"2021-03-29","open":65.1,"high":65.37,"low":65.03,"close":65.15,"adjusted_close":65.15,"volume":77208},{"date":"2021-03-26","open":64.81,"high":64.93,"low":64.62,"close":64.93,"adjusted_close":64.93,"volume":80403},{"date":"2021-03-25","open":64.07,"high":64.31,"low":63.56,"close":64.28,"adjusted_close":64.28,"volume":37809},{"date":"2021-03-24","open":64.19,"high":64.6,"low":64.18,"close":64.53,"adjusted_close":64.53,"volume":68246},{"date":"2021-03-23","open":64.31,"high":64.66,"low":64.15,"close":64.57,"adjusted_close":64.57,"volume":59703},{"date":"2021-03-22","open":64.02,"high":64.44,"low":63.99,"close":64.43,"adjusted_close":64.43,"volume":79168},{"date":"2021-03-19","open":64.23,"high":64.51,"low":63.89,"close":64.27,"adjusted_close":64.27,"volume":92388},{"date":"2021-03-18","open":64.7,"high":64.92,"low":64.46,"close":64.76,"adjusted_close":64.76,"volume":102583},{"date":"2021-03-17","open":64.88,"high":64.9,"low":64.39,"close":64.54,"adjusted_close":64.54,"volume":74418},{"date":"2021-03-16","open":64.77,"high":65.1,"low":64.67,"close":64.92,"adjusted_close":64.92,"volume":59108},{"date":"2021-03-15","open":64.36,"high":64.62,"low":64.15,"close":64.34,"adjusted_close":64.34,"volume":81801},{"date":"2021-03-12","open":63.95,"high":64.29,"low":63.85,"close":64,"adjusted_close":64,"volume":60277},{"date":"2021-03-11","open":63.92,"high":64.24,"low":63.79,"close":64.24,"adjusted_close":64.24,"volume":102250},{"date":"2021-03-10","open":63.35,"high":63.91,"low":63.33,"close":63.8,"adjusted_close":63.8,"volume":85740},{"date":"2021-03-09","open":63,"high":63.72,"low":62.94,"close":63.66,"adjusted_close":63.66,"volume":198295},{"date":"2021-03-08","open":62.41,"high":63.5,"low":62.27,"close":63.37,"adjusted_close":63.37,"volume":109707},{"date":"2021-03-05","open":61.52,"high":62.38,"low":61.25,"close":61.38,"adjusted_close":61.38,"volume":92083},{"date":"2021-03-04","open":62,"high":62.28,"low":61.63,"close":62.07,"adjusted_close":62.07,"volume":95997},{"date":"2021-03-03","open":62.93,"high":63.09,"low":62.2,"close":62.52,"adjusted_close":62.52,"volume":117264},{"date":"2021-03-02","open":62.99,"high":63.22,"low":62.71,"close":62.71,"adjusted_close":62.71,"volume":123630},{"date":"2021-03-01","open":62.38,"high":63.06,"low":62.35,"close":63.01,"adjusted_close":63.01,"volume":67449},{"date":"2021-02-26","open":61.42,"high":61.98,"low":61.11,"close":61.87,"adjusted_close":61.87,"volume":92138},{"date":"2021-02-25","open":63.01,"high":63.01,"low":62.28,"close":62.3,"adjusted_close":62.3,"volume":38724},{"date":"2021-02-24","open":62.39,"high":62.9,"low":62.32,"close":62.89,"adjusted_close":62.89,"volume":66491},{"date":"2021-02-23","open":62.8,"high":62.87,"low":61.55,"close":62.3,"adjusted_close":62.3,"volume":136978},{"date":"2021-02-22","open":62.75,"high":62.85,"low":62.61,"close":62.73,"adjusted_close":62.73,"volume":85098},{"date":"2021-02-19","open":63.16,"high":63.46,"low":63.04,"close":63.4,"adjusted_close":63.4,"volume":106455},{"date":"2021-02-18","open":63.63,"high":63.7,"low":62.93,"close":63.17,"adjusted_close":63.17,"volume":99176},{"date":"2021-02-17","open":63.7,"high":63.89,"low":63.47,"close":63.52,"adjusted_close":63.52,"volume":94413},{"date":"2021-02-16","open":63.98,"high":64,"low":63.72,"close":63.76,"adjusted_close":63.76,"volume":52474},{"date":"2021-02-15","open":63.68,"high":63.95,"low":63.65,"close":63.88,"adjusted_close":63.88,"volume":62704},{"date":"2021-02-12","open":63.04,"high":63.39,"low":62.88,"close":63.38,"adjusted_close":63.38,"volume":46105},{"date":"2021-02-11","open":63.05,"high":63.2,"low":63.01,"close":63.17,"adjusted_close":63.17,"volume":52622},{"date":"2021-02-10","open":63.17,"high":63.27,"low":62.62,"close":62.79,"adjusted_close":62.79,"volume":89787},{"date":"2021-02-09","open":63.15,"high":63.22,"low":62.91,"close":63.05,"adjusted_close":63.05,"volume":65329},{"date":"2021-02-08","open":63.14,"high":63.29,"low":63.05,"close":63.13,"adjusted_close":63.13,"volume":81131},{"date":"2021-02-05","open":62.98,"high":63.2,"low":62.72,"close":62.9,"adjusted_close":62.9,"volume":62357},{"date":"2021-02-04","open":62.1,"high":62.68,"low":62.1,"close":62.66,"adjusted_close":62.66,"volume":122256},{"date":"2021-02-03","open":62.37,"high":62.41,"low":61.95,"close":62.11,"adjusted_close":62.11,"volume":75789},{"date":"2021-02-02","open":61.27,"high":62.1,"low":61.27,"close":62.07,"adjusted_close":62.07,"volume":91369},{"date":"2021-02-01","open":60.23,"high":60.77,"low":60.2,"close":60.72,"adjusted_close":60.72,"volume":162022},{"date":"2021-01-29","open":60.17,"high":60.62,"low":60,"close":60,"adjusted_close":60,"volume":211667},{"date":"2021-01-28","open":60.27,"high":61.33,"low":59.77,"close":61.23,"adjusted_close":61.23,"volume":142441},{"date":"2021-01-27","open":61.61,"high":61.88,"low":60.78,"close":61.11,"adjusted_close":61.11,"volume":113061},{"date":"2021-01-26","open":61.72,"high":62.09,"low":61.68,"close":61.84,"adjusted_close":61.84,"volume":67891},{"date":"2021-01-25","open":61.97,"high":62.08,"low":61.2,"close":61.55,"adjusted_close":61.55,"volume":196764},{"date":"2021-01-22","open":61.73,"high":61.76,"low":61.36,"close":61.66,"adjusted_close":61.66,"volume":107215},{"date":"2021-01-21","open":62.39,"high":62.41,"low":61.96,"close":62.05,"adjusted_close":62.05,"volume":76970},{"date":"2021-01-20","open":61.39,"high":62.12,"low":61.39,"close":62.1,"adjusted_close":62.1,"volume":49517},{"date":"2021-01-19","open":61.53,"high":61.59,"low":61.21,"close":61.29,"adjusted_close":61.29,"volume":50340},{"date":"2021-01-18","open":61.16,"high":61.36,"low":61.11,"close":61.35,"adjusted_close":61.35,"volume":49146},{"date":"2021-01-15","open":61.36,"high":61.48,"low":60.9,"close":61.22,"adjusted_close":61.22,"volume":123707},{"date":"2021-01-14","open":61.59,"high":61.92,"low":61.51,"close":61.76,"adjusted_close":61.76,"volume":95511},{"date":"2021-01-13","open":61.25,"high":61.48,"low":61.09,"close":61.45,"adjusted_close":61.45,"volume":63875},{"date":"2021-01-12","open":61.35,"high":61.45,"low":61.16,"close":61.26,"adjusted_close":61.26,"volume":54434},{"date":"2021-01-11","open":61.24,"high":61.42,"low":61.03,"close":61.35,"adjusted_close":61.35,"volume":81271},{"date":"2021-01-08","open":61.22,"high":61.33,"low":60.98,"close":61.12,"adjusted_close":61.12,"volume":45000},{"date":"2021-01-07","open":60.3,"high":60.86,"low":60.14,"close":60.74,"adjusted_close":60.74,"volume":101322},{"date":"2021-01-06","open":59.35,"high":60.34,"low":59.04,"close":60.27,"adjusted_close":60.27,"volume":71727},{"date":"2021-01-05","open":59.28,"high":59.6,"low":59.08,"close":59.38,"adjusted_close":59.38,"volume":90450},{"date":"2021-01-04","open":60.17,"high":60.25,"low":59.15,"close":59.31,"adjusted_close":59.31,"volume":110249},{"date":"2020-12-30","open":59.78,"high":59.9,"low":59.55,"close":59.68,"adjusted_close":59.68,"volume":62623},{"date":"2020-12-29","open":59.98,"high":60.1,"low":59.69,"close":59.78,"adjusted_close":59.78,"volume":105266},{"date":"2020-12-28","open":59.68,"high":59.92,"low":59.58,"close":59.79,"adjusted_close":59.79,"volume":64445},{"date":"2020-12-23","open":59.26,"high":59.46,"low":59.21,"close":59.44,"adjusted_close":59.44,"volume":50277},{"date":"2020-12-22","open":58.85,"high":59.27,"low":58.81,"close":59.13,"adjusted_close":59.13,"volume":44334},{"date":"2020-12-21","open":59.22,"high":59.22,"low":57.98,"close":58.57,"adjusted_close":58.57,"volume":148159},{"date":"2020-12-18","open":59.35,"high":59.57,"low":59.2,"close":59.22,"adjusted_close":59.22,"volume":153604},{"date":"2020-12-17","open":59.53,"high":59.54,"low":59.36,"close":59.38,"adjusted_close":59.38,"volume":47932},{"date":"2020-12-16","open":59.33,"high":59.45,"low":59.09,"close":59.4,"adjusted_close":59.4,"volume":32299},{"date":"2020-12-15","open":58.87,"high":59.13,"low":58.86,"close":59.02,"adjusted_close":59.02,"volume":75905},{"date":"2020-12-14","open":59.14,"high":59.4,"low":59.05,"close":59.05,"adjusted_close":59.05,"volume":73501},{"date":"2020-12-11","open":58.92,"high":58.96,"low":58.42,"close":58.76,"adjusted_close":58.76,"volume":77880},{"date":"2020-12-10","open":59.17,"high":59.26,"low":58.65,"close":59.13,"adjusted_close":59.13,"volume":76126},{"date":"2020-12-09","open":59.5,"high":59.65,"low":59.44,"close":59.48,"adjusted_close":59.48,"volume":56316},{"date":"2020-12-08","open":59.15,"high":59.33,"low":58.85,"close":59.24,"adjusted_close":59.24,"volume":63452},{"date":"2020-12-07","open":59.18,"high":59.18,"low":58.9,"close":59.17,"adjusted_close":59.17,"volume":85429},{"date":"2020-12-04","open":58.84,"high":59.18,"low":58.77,"close":59.18,"adjusted_close":59.18,"volume":174217},{"date":"2020-12-03","open":58.76,"high":58.85,"low":58.64,"close":58.81,"adjusted_close":58.81,"volume":57371},{"date":"2020-12-02","open":58.76,"high":58.94,"low":58.59,"close":58.85,"adjusted_close":58.85,"volume":75970},{"date":"2020-12-01","open":59.22,"high":59.48,"low":59.08,"close":59.14,"adjusted_close":59.14,"volume":87362},{"date":"2020-11-30","open":58.77,"high":59.03,"low":58.46,"close":58.59,"adjusted_close":58.59,"volume":90166},{"date":"2020-11-27","open":59.13,"high":59.36,"low":59.1,"close":59.24,"adjusted_close":59.24,"volume":58245},{"date":"2020-11-26","open":59.23,"high":59.3,"low":59.15,"close":59.21,"adjusted_close":59.21,"volume":38518},{"date":"2020-11-25","open":59.33,"high":59.39,"low":58.98,"close":59.15,"adjusted_close":59.15,"volume":106289},{"date":"2020-11-24","open":59.03,"high":59.3,"low":58.91,"close":59.3,"adjusted_close":59.3,"volume":43040},{"date":"2020-11-23","open":58.56,"high":58.76,"low":58.33,"close":58.48,"adjusted_close":58.48,"volume":46859},{"date":"2020-11-20","open":58.25,"high":58.59,"low":58.22,"close":58.47,"adjusted_close":58.47,"volume":53881},{"date":"2020-11-19","open":58.28,"high":58.4,"low":58.04,"close":58.25,"adjusted_close":58.25,"volume":93089},{"date":"2020-11-18","open":58.41,"high":58.93,"low":58.36,"close":58.78,"adjusted_close":58.78,"volume":112263},{"date":"2020-11-17","open":58.81,"high":58.82,"low":58.3,"close":58.66,"adjusted_close":58.66,"volume":381332},{"date":"2020-11-16","open":58.56,"high":59,"low":58.45,"close":58.83,"adjusted_close":58.83,"volume":147035},{"date":"2020-11-13","open":57.87,"high":58.14,"low":57.79,"close":57.96,"adjusted_close":57.96,"volume":66887},{"date":"2020-11-12","open":58.08,"high":58.22,"low":57.88,"close":57.97,"adjusted_close":57.97,"volume":31518},{"date":"2020-11-11","open":57.97,"high":58.54,"low":57.94,"close":58.46,"adjusted_close":58.46,"volume":71282},{"date":"2020-11-10","open":57.8,"high":57.93,"low":57.37,"close":57.66,"adjusted_close":57.66,"volume":68769},{"date":"2020-11-09","open":57.15,"high":59.1,"low":57.15,"close":58.46,"adjusted_close":58.46,"volume":128189},{"date":"2020-11-06","open":56.56,"high":56.69,"low":56,"close":56.47,"adjusted_close":56.47,"volume":42731},{"date":"2020-11-05","open":56.58,"high":56.93,"low":56.42,"close":56.77,"adjusted_close":56.77,"volume":123377},{"date":"2020-11-04","open":54.91,"high":56.41,"low":54.7,"close":56.41,"adjusted_close":56.41,"volume":120636},{"date":"2020-11-03","open":54.47,"high":55.18,"low":54.42,"close":55.15,"adjusted_close":55.15,"volume":62559},{"date":"2020-11-02","open":53.72,"high":54.46,"low":53.63,"close":54.28,"adjusted_close":54.28,"volume":37642},{"date":"2020-10-30","open":53.21,"high":53.76,"low":52.95,"close":53.49,"adjusted_close":53.49,"volume":43735},{"date":"2020-10-29","open":53.8,"high":54.05,"low":53.22,"close":53.92,"adjusted_close":53.92,"volume":110471},{"date":"2020-10-28","open":54.5,"high":54.5,"low":53.38,"close":53.55,"adjusted_close":53.55,"volume":103020},{"date":"2020-10-27","open":54.99,"high":55.12,"low":54.66,"close":54.71,"adjusted_close":54.71,"volume":50307},{"date":"2020-10-26","open":55.17,"high":55.44,"low":54.73,"close":54.73,"adjusted_close":54.73,"volume":57055},{"date":"2020-10-23","open":55.87,"high":55.88,"low":55.58,"close":55.63,"adjusted_close":55.63,"volume":22544},{"date":"2020-10-22","open":55.19,"high":55.58,"low":55.04,"close":55.38,"adjusted_close":55.38,"volume":88807},{"date":"2020-10-21","open":55.8,"high":55.8,"low":55.29,"close":55.38,"adjusted_close":55.38,"volume":110812},{"date":"2020-10-20","open":55.95,"high":56.05,"low":55.61,"close":55.66,"adjusted_close":55.66,"volume":35651},{"date":"2020-10-19","open":56.94,"high":57.01,"low":56.16,"close":56.31,"adjusted_close":56.31,"volume":74924},{"date":"2020-10-16","open":56.55,"high":56.99,"low":56.49,"close":56.8,"adjusted_close":56.8,"volume":152232},{"date":"2020-10-15","open":56.39,"high":56.39,"low":55.96,"close":56.32,"adjusted_close":56.32,"volume":91074},{"date":"2020-10-14","open":57.11,"high":57.28,"low":56.86,"close":56.88,"adjusted_close":56.88,"volume":49024},{"date":"2020-10-13","open":57.01,"high":57.17,"low":56.88,"close":57.11,"adjusted_close":57.11,"volume":137209},{"date":"2020-10-12","open":56.38,"high":56.97,"low":56.38,"close":56.97,"adjusted_close":56.97,"volume":44004},{"date":"2020-10-09","open":56.17,"high":56.23,"low":56,"close":56.14,"adjusted_close":56.14,"volume":53283},{"date":"2020-10-08","open":55.98,"high":56.18,"low":55.76,"close":55.91,"adjusted_close":55.91,"volume":78979},{"date":"2020-10-07","open":55.26,"high":55.52,"low":55.15,"close":55.51,"adjusted_close":55.51,"volume":32285},{"date":"2020-10-06","open":55.34,"high":55.54,"low":55.17,"close":55.4,"adjusted_close":55.4,"volume":43047},{"date":"2020-10-05","open":55.21,"high":55.3,"low":54.96,"close":55.25,"adjusted_close":55.25,"volume":30584},{"date":"2020-10-02","open":54.4,"high":55,"low":54.27,"close":54.85,"adjusted_close":54.85,"volume":81148},{"date":"2020-10-01","open":55.17,"high":55.32,"low":54.85,"close":55.06,"adjusted_close":55.06,"volume":48673},{"date":"2020-09-30","open":54.31,"high":55.08,"low":54.22,"close":54.93,"adjusted_close":54.93,"volume":65346},{"date":"2020-09-29","open":55.1,"high":55.1,"low":54.59,"close":54.64,"adjusted_close":54.64,"volume":63980},{"date":"2020-09-28","open":54.78,"high":55.14,"low":54.67,"close":55.12,"adjusted_close":55.12,"volume":29741},{"date":"2020-09-25","open":53.69,"high":54,"low":53.22,"close":54,"adjusted_close":54,"volume":41984},{"date":"2020-09-24","open":53.43,"high":53.75,"low":53.19,"close":53.61,"adjusted_close":53.61,"volume":309776},{"date":"2020-09-23","open":54.37,"high":54.67,"low":54.25,"close":54.25,"adjusted_close":54.25,"volume":201308},{"date":"2020-09-22","open":53.65,"high":54.07,"low":53.58,"close":53.81,"adjusted_close":53.81,"volume":55099},{"date":"2020-09-21","open":53.98,"high":54,"low":53.05,"close":53.16,"adjusted_close":53.16,"volume":88575},{"date":"2020-09-18","open":54.65,"high":54.88,"low":54.3,"close":54.3,"adjusted_close":54.3,"volume":47238},{"date":"2020-09-17","open":54.58,"high":54.95,"low":54.4,"close":54.82,"adjusted_close":54.82,"volume":38006},{"date":"2020-09-16","open":55.32,"high":55.52,"low":55.25,"close":55.52,"adjusted_close":55.52,"volume":41672},{"date":"2020-09-15","open":54.88,"high":55.38,"low":54.78,"close":55.35,"adjusted_close":55.35,"volume":53871},{"date":"2020-09-14","open":54.96,"high":54.96,"low":54.5,"close":54.88,"adjusted_close":54.88,"volume":101371},{"date":"2020-09-11","open":54.57,"high":54.72,"low":54.2,"close":54.4,"adjusted_close":54.4,"volume":88930},{"date":"2020-09-10","open":55.06,"high":55.08,"low":54.6,"close":54.8,"adjusted_close":54.8,"volume":221218},{"date":"2020-09-09","open":54.29,"high":55.09,"low":54.25,"close":55,"adjusted_close":55,"volume":113775},{"date":"2020-09-08","open":55.46,"high":55.51,"low":54.12,"close":54.4,"adjusted_close":54.4,"volume":118167},{"date":"2020-09-07","open":54.88,"high":55.44,"low":54.76,"close":55.38,"adjusted_close":55.38,"volume":33350},{"date":"2020-09-04","open":55.3,"high":55.93,"low":54.14,"close":54.57,"adjusted_close":54.57,"volume":111160},{"date":"2020-09-03","open":57.39,"high":57.5,"low":55.46,"close":55.79,"adjusted_close":55.79,"volume":86105},{"date":"2020-09-02","open":56.39,"high":56.96,"low":56.39,"close":56.81,"adjusted_close":56.81,"volume":55630},{"date":"2020-09-01","open":55.78,"high":55.97,"low":55.46,"close":55.83,"adjusted_close":55.83,"volume":48631},{"date":"2020-08-31","open":56.19,"high":56.31,"low":55.6,"close":55.6,"adjusted_close":55.6,"volume":36610},{"date":"2020-08-28","open":56.09,"high":56.1,"low":55.73,"close":55.84,"adjusted_close":55.84,"volume":79903},{"date":"2020-08-27","open":56.01,"high":56.41,"low":55.88,"close":56.32,"adjusted_close":56.32,"volume":99612},{"date":"2020-08-26","open":55.57,"high":55.91,"low":55.51,"close":55.91,"adjusted_close":55.91,"volume":30641},{"date":"2020-08-25","open":55.84,"high":55.89,"low":55.38,"close":55.42,"adjusted_close":55.42,"volume":115334},{"date":"2020-08-24","open":55.29,"high":55.47,"low":55.26,"close":55.43,"adjusted_close":55.43,"volume":43670},{"date":"2020-08-21","open":54.71,"high":55.05,"low":54.64,"close":54.93,"adjusted_close":54.93,"volume":25738},{"date":"2020-08-20","open":54.37,"high":54.61,"low":54.34,"close":54.58,"adjusted_close":54.58,"volume":29730},{"date":"2020-08-19","open":54.5,"high":54.81,"low":54.5,"close":54.81,"adjusted_close":54.81,"volume":30432},{"date":"2020-08-18","open":54.6,"high":54.83,"low":54.28,"close":54.5,"adjusted_close":54.5,"volume":36025},{"date":"2020-08-17","open":54.61,"high":54.75,"low":54.48,"close":54.69,"adjusted_close":54.69,"volume":37170},{"date":"2020-08-14","open":54.86,"high":54.86,"low":54.36,"close":54.65,"adjusted_close":54.65,"volume":45692},{"date":"2020-08-13","open":54.84,"high":54.94,"low":54.66,"close":54.84,"adjusted_close":54.84,"volume":30548},{"date":"2020-08-12","open":54.76,"high":55.04,"low":54.72,"close":55.03,"adjusted_close":55.03,"volume":53612},{"date":"2020-08-11","open":54.8,"high":55,"low":54.61,"close":54.81,"adjusted_close":54.81,"volume":57273},{"date":"2020-08-10","open":54.3,"high":54.5,"low":54.13,"close":54.28,"adjusted_close":54.28,"volume":42382},{"date":"2020-08-07","open":53.86,"high":54.23,"low":53.76,"close":54.14,"adjusted_close":54.14,"volume":56301},{"date":"2020-08-06","open":53.68,"high":53.92,"low":53.5,"close":53.7,"adjusted_close":53.7,"volume":30217},{"date":"2020-08-05","open":53.87,"high":53.95,"low":53.61,"close":53.69,"adjusted_close":53.69,"volume":38175},{"date":"2020-08-04","open":53.82,"high":53.84,"low":53.38,"close":53.74,"adjusted_close":53.74,"volume":49591},{"date":"2020-08-03","open":53,"high":53.77,"low":52.94,"close":53.74,"adjusted_close":53.74,"volume":80730},{"date":"2020-07-31","open":52.68,"high":53,"low":52.34,"close":52.56,"adjusted_close":52.56,"volume":234858},{"date":"2020-07-30","open":53.24,"high":53.24,"low":52.3,"close":52.76,"adjusted_close":52.76,"volume":123183},{"date":"2020-07-29","open":53.13,"high":53.3,"low":53.02,"close":53.27,"adjusted_close":53.27,"volume":46584},{"date":"2020-07-28","open":53.33,"high":53.44,"low":53.07,"close":53.35,"adjusted_close":53.35,"volume":28612},{"date":"2020-07-27","open":53.23,"high":53.3,"low":52.97,"close":53,"adjusted_close":53,"volume":59555},{"date":"2020-07-24","open":53.42,"high":53.75,"low":53.21,"close":53.34,"adjusted_close":53.34,"volume":76080},{"date":"2020-07-23","open":54.62,"high":54.77,"low":54.3,"close":54.4,"adjusted_close":54.4,"volume":81752},{"date":"2020-07-22","open":54.53,"high":54.58,"low":54.09,"close":54.26,"adjusted_close":54.26,"volume":87516},{"date":"2020-07-21","open":54.99,"high":55.3,"low":54.83,"close":54.89,"adjusted_close":54.89,"volume":58121},{"date":"2020-07-20","open":54,"high":54.6,"low":53.9,"close":54.56,"adjusted_close":54.56,"volume":111169},{"date":"2020-07-17","open":54.33,"high":54.4,"low":54.08,"close":54.3,"adjusted_close":54.3,"volume":44030},{"date":"2020-07-16","open":54.23,"high":54.3,"low":54.04,"close":54.09,"adjusted_close":54.09,"volume":49708},{"date":"2020-07-15","open":54.26,"high":54.69,"low":54.14,"close":54.47,"adjusted_close":54.47,"volume":48776},{"date":"2020-07-14","open":53.85,"high":53.87,"low":53.13,"close":53.63,"adjusted_close":53.63,"volume":137195},{"date":"2020-07-13","open":54.41,"high":54.67,"low":54.26,"close":54.64,"adjusted_close":54.64,"volume":67531},{"date":"2020-07-10","open":53.48,"high":53.88,"low":53.39,"close":53.83,"adjusted_close":53.83,"volume":84950},{"date":"2020-07-09","open":53.8,"high":53.99,"low":53.2,"close":53.32,"adjusted_close":53.32,"volume":83000},{"date":"2020-07-08","open":53.79,"high":53.93,"low":53.49,"close":53.54,"adjusted_close":53.54,"volume":87154},{"date":"2020-07-07","open":53.98,"high":54.22,"low":53.77,"close":54.15,"adjusted_close":54.15,"volume":56233},{"date":"2020-07-06","open":54.18,"high":54.29,"low":53.9,"close":54.22,"adjusted_close":54.22,"volume":70358},{"date":"2020-07-03","open":53.9,"high":53.9,"low":53.39,"close":53.51,"adjusted_close":53.51,"volume":49508},{"date":"2020-07-02","open":53.41,"high":54.05,"low":53.3,"close":53.82,"adjusted_close":53.82,"volume":85090},{"date":"2020-07-01","open":52.97,"high":53.3,"low":52.7,"close":53.04,"adjusted_close":53.04,"volume":85175},{"date":"2020-06-30","open":52.58,"high":52.82,"low":52.27,"close":52.71,"adjusted_close":52.71,"volume":31411},{"date":"2020-06-29","open":51.95,"high":52.35,"low":51.61,"close":52.26,"adjusted_close":52.26,"volume":72623},{"date":"2020-06-26","open":52.95,"high":53.1,"low":52.1,"close":52.23,"adjusted_close":52.23,"volume":61981},{"date":"2020-06-25","open":52.08,"high":52.56,"low":51.76,"close":52.46,"adjusted_close":52.46,"volume":106634},{"date":"2020-06-24","open":53.28,"high":53.41,"low":52.24,"close":52.24,"adjusted_close":52.24,"volume":80515},{"date":"2020-06-23","open":53.38,"high":53.75,"low":53.35,"close":53.58,"adjusted_close":53.58,"volume":76973},{"date":"2020-06-22","open":53.02,"high":53.41,"low":52.86,"close":53.12,"adjusted_close":53.12,"volume":73691},{"date":"2020-06-19","open":53.61,"high":53.97,"low":53.55,"close":53.78,"adjusted_close":53.78,"volume":31382},{"date":"2020-06-18","open":53.26,"high":53.55,"low":52.93,"close":53.37,"adjusted_close":53.37,"volume":122197},{"date":"2020-06-17","open":53.37,"high":53.88,"low":53.36,"close":53.59,"adjusted_close":53.59,"volume":75155},{"date":"2020-06-16","open":52.57,"high":53.77,"low":52.56,"close":53.3,"adjusted_close":53.3,"volume":143456},{"date":"2020-06-15","open":50.61,"high":51.7,"low":50.44,"close":51.52,"adjusted_close":51.52,"volume":188115},{"date":"2020-06-12","open":51.56,"high":52.52,"low":51.46,"close":51.92,"adjusted_close":51.92,"volume":161597},{"date":"2020-06-11","open":53.05,"high":53.21,"low":51.93,"close":51.93,"adjusted_close":51.93,"volume":253538},{"date":"2020-06-10","open":54.4,"high":54.47,"low":53.77,"close":54.04,"adjusted_close":54.04,"volume":72406},{"date":"2020-06-09","open":54.8,"high":54.87,"low":53.93,"close":54.18,"adjusted_close":54.18,"volume":258880},{"date":"2020-06-08","open":54.12,"high":54.61,"low":54.08,"close":54.55,"adjusted_close":54.55,"volume":83460},{"date":"2020-06-05","open":53.12,"high":54.46,"low":53.12,"close":54.46,"adjusted_close":54.46,"volume":168526},{"date":"2020-06-04","open":53.4,"high":53.6,"low":52.9,"close":53.01,"adjusted_close":53.01,"volume":76235},{"date":"2020-06-03","open":53,"high":53.55,"low":52.92,"close":53.5,"adjusted_close":53.5,"volume":56415},{"date":"2020-06-02","open":52.72,"high":52.96,"low":52.58,"close":52.64,"adjusted_close":52.64,"volume":46948},{"date":"2020-06-01","open":52.51,"high":52.58,"low":52.14,"close":52.54,"adjusted_close":52.54,"volume":34133},{"date":"2020-05-29","open":52.17,"high":52.23,"low":51.71,"close":51.72,"adjusted_close":51.72,"volume":90026},{"date":"2020-05-28","open":52.74,"high":52.9,"low":52.57,"close":52.81,"adjusted_close":52.81,"volume":328464},{"date":"2020-05-27","open":52.5,"high":52.81,"low":51.67,"close":52.05,"adjusted_close":52.05,"volume":217166},{"date":"2020-05-26","open":52.47,"high":52.49,"low":52.1,"close":52.18,"adjusted_close":52.18,"volume":66200},{"date":"2020-05-25","open":51.7,"high":52.16,"low":51.62,"close":52.16,"adjusted_close":52.16,"volume":50491},{"date":"2020-05-22","open":50.67,"high":51.28,"low":50.5,"close":51.16,"adjusted_close":51.16,"volume":97291},{"date":"2020-05-21","open":51.05,"high":51.44,"low":50.97,"close":51.03,"adjusted_close":51.03,"volume":46895},{"date":"2020-05-20","open":51.02,"high":51.56,"low":50.9,"close":51.53,"adjusted_close":51.53,"volume":208320},{"date":"2020-05-19","open":51.58,"high":51.59,"low":50.87,"close":51.31,"adjusted_close":51.31,"volume":69668},{"date":"2020-05-18","open":50.67,"high":51.55,"low":50.65,"close":51.55,"adjusted_close":51.55,"volume":89262},{"date":"2020-05-15","open":50.29,"high":50.32,"low":49.49,"close":49.73,"adjusted_close":49.73,"volume":38770},{"date":"2020-05-14","open":49.59,"high":49.75,"low":48.72,"close":49.355,"adjusted_close":49.355,"volume":115357},{"date":"2020-05-13","open":50.43,"high":50.6,"low":49.94,"close":49.99,"adjusted_close":49.99,"volume":138230},{"date":"2020-05-12","open":51.09,"high":51.47,"low":51.05,"close":51.2,"adjusted_close":51.2,"volume":69854},{"date":"2020-05-11","open":51.56,"high":51.68,"low":50.84,"close":51.3,"adjusted_close":51.3,"volume":85556},{"date":"2020-05-08","open":51.11,"high":51.23,"low":50.9,"close":51.13,"adjusted_close":51.13,"volume":151737},{"date":"2020-05-07","open":50.38,"high":50.87,"low":50.38,"close":50.84,"adjusted_close":50.84,"volume":51295},{"date":"2020-05-06","open":50.5,"high":50.82,"low":50.1,"close":50.26,"adjusted_close":50.26,"volume":43846},{"date":"2020-05-05","open":49.765,"high":50.48,"low":49.7,"close":50.48,"adjusted_close":50.48,"volume":81572},{"date":"2020-05-04","open":48.85,"high":49.13,"low":48.5,"close":48.83,"adjusted_close":48.83,"volume":158901},{"date":"2020-04-30","open":51.62,"high":51.76,"low":50.51,"close":50.54,"adjusted_close":50.54,"volume":77280},{"date":"2020-04-29","open":50.79,"high":51.53,"low":50.67,"close":51.51,"adjusted_close":51.51,"volume":85111},{"date":"2020-04-28","open":50.34,"high":51.06,"low":50.26,"close":50.56,"adjusted_close":50.56,"volume":84454},{"date":"2020-04-27","open":49.87,"high":50.24,"low":49.77,"close":50.24,"adjusted_close":50.24,"volume":156276},{"date":"2020-04-24","open":49.23,"high":49.51,"low":48.965,"close":49.105,"adjusted_close":49.105,"volume":228579},{"date":"2020-04-23","open":49.21,"high":49.775,"low":48.93,"close":49.58,"adjusted_close":49.58,"volume":286663},{"date":"2020-04-22","open":48.275,"high":48.93,"low":48.215,"close":48.93,"adjusted_close":48.93,"volume":41380},{"date":"2020-04-21","open":49.23,"high":49.345,"low":47.8,"close":47.8,"adjusted_close":47.8,"volume":98212},{"date":"2020-04-20","open":49.83,"high":49.9,"low":49.05,"close":49.82,"adjusted_close":49.82,"volume":139215},{"date":"2020-04-17","open":49.93,"high":50.28,"low":49.27,"close":49.45,"adjusted_close":49.45,"volume":136871},{"date":"2020-04-16","open":48.805,"high":48.86,"low":48.16,"close":48.7,"adjusted_close":48.7,"volume":71770},{"date":"2020-04-15","open":49.16,"high":49.2,"low":48.09,"close":48.22,"adjusted_close":48.22,"volume":133781},{"date":"2020-04-14","open":49.105,"high":49.39,"low":48.715,"close":48.955,"adjusted_close":48.955,"volume":170374},{"date":"2020-04-09","open":48.395,"high":48.95,"low":47.615,"close":48.715,"adjusted_close":48.715,"volume":276478},{"date":"2020-04-08","open":46.92,"high":47.705,"low":46.58,"close":47.705,"adjusted_close":47.705,"volume":102224},{"date":"2020-04-07","open":47.65,"high":48.255,"low":47.17,"close":47.785,"adjusted_close":47.785,"volume":253199},{"date":"2020-04-06","open":45.83,"high":46.405,"low":45.64,"close":46.335,"adjusted_close":46.335,"volume":131429},{"date":"2020-04-03","open":44.54,"high":45.085,"low":44.295,"close":44.38,"adjusted_close":44.38,"volume":187924},{"date":"2020-04-02","open":44.24,"high":44.79,"low":43.43,"close":44.42,"adjusted_close":44.42,"volume":95642},{"date":"2020-04-01","open":44.14,"high":44.52,"low":43.82,"close":44.175,"adjusted_close":44.175,"volume":112093},{"date":"2020-03-31","open":45.88,"high":46.185,"low":45.25,"close":46.15,"adjusted_close":46.15,"volume":216779},{"date":"2020-03-30","open":44.53,"high":45.355,"low":43.7,"close":45.3,"adjusted_close":45.3,"volume":78397},{"date":"2020-03-27","open":45.14,"high":45.305,"low":44.205,"close":44.395,"adjusted_close":44.395,"volume":126601},{"date":"2020-03-26","open":43.55,"high":45.595,"low":43.13,"close":45.495,"adjusted_close":45.495,"volume":119862},{"date":"2020-03-25","open":44.23,"high":44.93,"low":43.02,"close":44.73,"adjusted_close":44.73,"volume":141487},{"date":"2020-03-24","open":41.985,"high":43.54,"low":41.5,"close":43.54,"adjusted_close":43.54,"volume":171842},{"date":"2020-03-23","open":40.5,"high":42.55,"low":39.5,"close":40.235,"adjusted_close":40.235,"volume":127551},{"date":"2020-03-20","open":43.935,"high":44.66,"low":42.305,"close":42.84,"adjusted_close":42.84,"volume":198306},{"date":"2020-03-19","open":41.73,"high":43.02,"low":40.745,"close":42.605,"adjusted_close":42.605,"volume":123200},{"date":"2020-03-18","open":41.745,"high":42.305,"low":40.605,"close":41.485,"adjusted_close":41.485,"volume":214495},{"date":"2020-03-17","open":43.14,"high":44.15,"low":40.81,"close":43.26,"adjusted_close":43.26,"volume":309219},{"date":"2020-03-16","open":42.35,"high":43.265,"low":40.005,"close":42.6,"adjusted_close":42.6,"volume":516113},{"date":"2020-03-13","open":44.385,"high":45.585,"low":42.87,"close":43.54,"adjusted_close":43.54,"volume":349273},{"date":"2020-03-12","open":44.99,"high":45.085,"low":42.505,"close":43.045,"adjusted_close":43.045,"volume":329725},{"date":"2020-03-11","open":47.83,"high":48.34,"low":47.1,"close":47.35,"adjusted_close":47.35,"volume":129233},{"date":"2020-03-10","open":47.94,"high":49.28,"low":46.58,"close":47.07,"adjusted_close":47.07,"volume":340060},{"date":"2020-03-09","open":47.345,"high":48.13,"low":46.13,"close":47.245,"adjusted_close":47.245,"volume":340764},{"date":"2020-03-06","open":51.71,"high":51.91,"low":50.07,"close":50.82,"adjusted_close":50.82,"volume":263097},{"date":"2020-03-05","open":53.74,"high":53.77,"low":52.52,"close":53.02,"adjusted_close":53.02,"volume":109839},{"date":"2020-03-04","open":52.86,"high":53.72,"low":52.69,"close":53.46,"adjusted_close":53.46,"volume":102163},{"date":"2020-03-03","open":53.4,"high":55,"low":52.74,"close":52.99,"adjusted_close":52.99,"volume":356729},{"date":"2020-03-02","open":52.71,"high":53.08,"low":50.98,"close":52.35,"adjusted_close":52.35,"volume":257966},{"date":"2020-02-28","open":52.1,"high":52.28,"low":50.95,"close":51.62,"adjusted_close":51.62,"volume":221368},{"date":"2020-02-27","open":55.05,"high":55.2,"low":53.11,"close":53.94,"adjusted_close":53.94,"volume":133972},{"date":"2020-02-26","open":56.04,"high":56.62,"low":54.97,"close":56.4,"adjusted_close":56.4,"volume":139532},{"date":"2020-02-25","open":57.86,"high":57.92,"low":56.44,"close":56.56,"adjusted_close":56.56,"volume":171660},{"date":"2020-02-24","open":58.34,"high":58.46,"low":57.21,"close":57.55,"adjusted_close":57.55,"volume":296573},{"date":"2020-02-21","open":59.71,"high":60.03,"low":59.26,"close":59.53,"adjusted_close":59.53,"volume":103033},{"date":"2020-02-20","open":60.48,"high":60.51,"low":59.85,"close":59.85,"adjusted_close":59.85,"volume":45660},{"date":"2020-02-19","open":60.33,"high":60.59,"low":60.24,"close":60.57,"adjusted_close":60.57,"volume":56612},{"date":"2020-02-18","open":59.93,"high":60.32,"low":59.85,"close":59.98,"adjusted_close":59.98,"volume":113423},{"date":"2020-02-17","open":60.32,"high":60.36,"low":60.21,"close":60.31,"adjusted_close":60.31,"volume":89486},{"date":"2020-02-14","open":60.2,"high":60.29,"low":59.99,"close":60.13,"adjusted_close":60.13,"volume":49526},{"date":"2020-02-13","open":59.81,"high":60.17,"low":59.45,"close":60.17,"adjusted_close":60.17,"volume":89065},{"date":"2020-02-12","open":59.69,"high":59.95,"low":59.61,"close":59.92,"adjusted_close":59.92,"volume":83206},{"date":"2020-02-11","open":59.56,"high":59.75,"low":59.44,"close":59.62,"adjusted_close":59.62,"volume":115454},{"date":"2020-02-10","open":58.84,"high":59.17,"low":58.69,"close":59.17,"adjusted_close":59.17,"volume":54262},{"date":"2020-02-07","open":58.95,"high":59.07,"low":58.74,"close":59.02,"adjusted_close":59.02,"volume":45902},{"date":"2020-02-06","open":59.03,"high":59.11,"low":58.79,"close":59.02,"adjusted_close":59.02,"volume":90519},{"date":"2020-02-05","open":57.9,"high":58.72,"low":57.9,"close":58.59,"adjusted_close":58.59,"volume":370607},{"date":"2020-02-04","open":57.43,"high":58.07,"low":57.43,"close":58.07,"adjusted_close":58.07,"volume":153740},{"date":"2020-02-03","open":56.9,"high":57.33,"low":56.7,"close":57.04,"adjusted_close":57.04,"volume":75037},{"date":"2020-01-31","open":57.7,"high":57.74,"low":56.67,"close":56.68,"adjusted_close":56.68,"volume":108082},{"date":"2020-01-30","open":57.24,"high":57.55,"low":57.1,"close":57.32,"adjusted_close":57.32,"volume":213749},{"date":"2020-01-29","open":57.93,"high":58.13,"low":57.76,"close":58.01,"adjusted_close":58.01,"volume":36489},{"date":"2020-01-28","open":57.48,"high":57.88,"low":57.2,"close":57.85,"adjusted_close":57.85,"volume":88717},{"date":"2020-01-27","open":57.6,"high":57.68,"low":57.03,"close":57.25,"adjusted_close":57.25,"volume":458805},{"date":"2020-01-24","open":58.58,"high":58.76,"low":58.41,"close":58.48,"adjusted_close":58.48,"volume":56544},{"date":"2020-01-23","open":58.23,"high":58.32,"low":58.01,"close":58.2,"adjusted_close":58.2,"volume":108540},{"date":"2020-01-22","open":58.5,"high":58.6,"low":58.33,"close":58.42,"adjusted_close":58.42,"volume":44196},{"date":"2020-01-21","open":58.09,"high":58.31,"low":57.95,"close":58.27,"adjusted_close":58.27,"volume":175979},{"date":"2020-01-20","open":58.3,"high":58.39,"low":58.25,"close":58.39,"adjusted_close":58.39,"volume":56908},{"date":"2020-01-17","open":58.06,"high":58.4,"low":58.05,"close":58.31,"adjusted_close":58.31,"volume":155042},{"date":"2020-01-16","open":57.72,"high":57.88,"low":57.61,"close":57.85,"adjusted_close":57.85,"volume":106648},{"date":"2020-01-15","open":57.62,"high":57.67,"low":57.38,"close":57.62,"adjusted_close":57.62,"volume":105115},{"date":"2020-01-14","open":57.47,"high":57.69,"low":57.29,"close":57.62,"adjusted_close":57.62,"volume":82144},{"date":"2020-01-13","open":57.4,"high":57.51,"low":57.27,"close":57.34,"adjusted_close":57.34,"volume":75936},{"date":"2020-01-10","open":57.56,"high":57.72,"low":57.4,"close":57.4,"adjusted_close":57.4,"volume":134359},{"date":"2020-01-09","open":57.43,"high":57.54,"low":57.35,"close":57.48,"adjusted_close":57.48,"volume":127754},{"date":"2020-01-08","open":56.67,"high":57.15,"low":56.62,"close":57.13,"adjusted_close":57.13,"volume":195410},{"date":"2020-01-07","open":56.77,"high":56.96,"low":56.68,"close":56.9,"adjusted_close":56.9,"volume":66728},{"date":"2020-01-06","open":56.47,"high":56.58,"low":56.12,"close":56.54,"adjusted_close":56.54,"volume":53296},{"date":"2020-01-03","open":56.58,"high":56.77,"low":56.36,"close":56.63,"adjusted_close":56.63,"volume":57747},{"date":"2020-01-02","open":56.55,"high":56.96,"low":56.53,"close":56.71,"adjusted_close":56.71,"volume":50122},{"date":"2019-12-30","open":56.65,"high":56.67,"low":56.18,"close":56.22,"adjusted_close":56.22,"volume":78196},{"date":"2019-12-27","open":57,"high":57.06,"low":56.7,"close":56.75,"adjusted_close":56.75,"volume":163220},{"date":"2019-12-23","open":56.84,"high":56.98,"low":56.8,"close":56.84,"adjusted_close":56.84,"volume":173290},{"date":"2019-12-20","open":56.43,"high":56.89,"low":56.36,"close":56.89,"adjusted_close":56.89,"volume":43997},{"date":"2019-12-19","open":56.27,"high":56.36,"low":56.15,"close":56.36,"adjusted_close":56.36,"volume":118589},{"date":"2019-12-18","open":56.17,"high":56.33,"low":56.14,"close":56.26,"adjusted_close":56.26,"volume":462186},{"date":"2019-12-17","open":56.22,"high":56.22,"low":56,"close":56.14,"adjusted_close":56.14,"volume":40910},{"date":"2019-12-16","open":56,"high":56.34,"low":56,"close":56.28,"adjusted_close":56.28,"volume":253002},{"date":"2019-12-13","open":55.84,"high":56.07,"low":55.5,"close":55.74,"adjusted_close":55.74,"volume":184709},{"date":"2019-12-12","open":55.36,"high":55.85,"low":55.17,"close":55.64,"adjusted_close":55.64,"volume":74861},{"date":"2019-12-11","open":55.4,"high":55.48,"low":55.27,"close":55.39,"adjusted_close":55.39,"volume":59759},{"date":"2019-12-10","open":55.4,"high":55.48,"low":55,"close":55.37,"adjusted_close":55.37,"volume":123565},{"date":"2019-12-09","open":55.65,"high":55.68,"low":55.51,"close":55.58,"adjusted_close":55.58,"volume":41821},{"date":"2019-12-06","open":55.08,"high":55.77,"low":55.05,"close":55.76,"adjusted_close":55.76,"volume":101097},{"date":"2019-12-05","open":55.1,"high":55.21,"low":54.87,"close":54.88,"adjusted_close":54.88,"volume":32611},{"date":"2019-12-04","open":54.56,"high":55.05,"low":54.52,"close":55.02,"adjusted_close":55.02,"volume":769011},{"date":"2019-12-03","open":55.04,"high":55.09,"low":54.24,"close":54.35,"adjusted_close":54.35,"volume":185254},{"date":"2019-12-02","open":55.87,"high":56.03,"low":54.83,"close":54.88,"adjusted_close":54.88,"volume":128665},{"date":"2019-11-29","open":55.81,"high":56.03,"low":55.76,"close":55.77,"adjusted_close":55.77,"volume":296601},{"date":"2019-11-28","open":55.91,"high":56,"low":55.83,"close":55.99,"adjusted_close":55.99,"volume":31223},{"date":"2019-11-27","open":55.99,"high":56.04,"low":55.88,"close":56.01,"adjusted_close":56.01,"volume":37444},{"date":"2019-11-26","open":55.65,"high":55.8,"low":55.59,"close":55.73,"adjusted_close":55.73,"volume":115982},{"date":"2019-11-25","open":55.39,"high":55.71,"low":55.38,"close":55.69,"adjusted_close":55.69,"volume":34387},{"date":"2019-11-22","open":55.01,"high":55.2,"low":55.01,"close":55.11,"adjusted_close":55.11,"volume":45917},{"date":"2019-11-21","open":54.82,"high":54.99,"low":54.74,"close":54.83,"adjusted_close":54.83,"volume":73109},{"date":"2019-11-20","open":55.01,"high":55.16,"low":54.89,"close":55.11,"adjusted_close":55.11,"volume":358265},{"date":"2019-11-19","open":55.33,"high":55.5,"low":55.09,"close":55.19,"adjusted_close":55.19,"volume":103911},{"date":"2019-11-18","open":55.35,"high":55.38,"low":55.06,"close":55.16,"adjusted_close":55.16,"volume":150847},{"date":"2019-11-15","open":55.28,"high":55.28,"low":55.05,"close":55.25,"adjusted_close":55.25,"volume":30313},{"date":"2019-11-14","open":55.09,"high":55.17,"low":54.99,"close":55,"adjusted_close":55,"volume":43050},{"date":"2019-11-13","open":55.08,"high":55.13,"low":54.77,"close":55.13,"adjusted_close":55.13,"volume":69826},{"date":"2019-11-12","open":55.04,"high":55.32,"low":54.98,"close":55.25,"adjusted_close":55.25,"volume":57498},{"date":"2019-11-11","open":54.84,"high":54.94,"low":54.75,"close":54.88,"adjusted_close":54.88,"volume":126498},{"date":"2019-11-08","open":54.85,"high":55,"low":54.8,"close":54.98,"adjusted_close":54.98,"volume":22034},{"date":"2019-11-07","open":54.93,"high":55.11,"low":54.82,"close":55.06,"adjusted_close":55.06,"volume":91818},{"date":"2019-11-06","open":54.55,"high":54.63,"low":54.44,"close":54.63,"adjusted_close":54.63,"volume":61526},{"date":"2019-11-05","open":54.42,"high":54.7,"low":54.38,"close":54.65,"adjusted_close":54.65,"volume":67532},{"date":"2019-11-04","open":54.09,"high":54.4,"low":54.08,"close":54.34,"adjusted_close":54.34,"volume":51312},{"date":"2019-11-01","open":53.64,"high":54.01,"low":53.63,"close":53.85,"adjusted_close":53.85,"volume":51881},{"date":"2019-10-31","open":53.71,"high":53.79,"low":53.38,"close":53.41,"adjusted_close":53.41,"volume":125934},{"date":"2019-10-30","open":53.68,"high":53.77,"low":53.5,"close":53.64,"adjusted_close":53.64,"volume":72566},{"date":"2019-10-29","open":53.84,"high":53.84,"low":53.68,"close":53.81,"adjusted_close":53.81,"volume":45657},{"date":"2019-10-28","open":53.64,"high":53.86,"low":53.58,"close":53.8,"adjusted_close":53.8,"volume":39609},{"date":"2019-10-25","open":53.35,"high":53.65,"low":53.19,"close":53.64,"adjusted_close":53.64,"volume":86157},{"date":"2019-10-24","open":53.18,"high":53.42,"low":53.12,"close":53.42,"adjusted_close":53.42,"volume":39678},{"date":"2019-10-23","open":52.89,"high":53.11,"low":52.85,"close":53.08,"adjusted_close":53.08,"volume":50142},{"date":"2019-10-22","open":53.07,"high":53.2,"low":52.95,"close":53.09,"adjusted_close":53.09,"volume":61691},{"date":"2019-10-21","open":52.74,"high":53,"low":52.67,"close":52.98,"adjusted_close":52.98,"volume":72464},{"date":"2019-10-18","open":52.88,"high":52.91,"low":52.7,"close":52.71,"adjusted_close":52.71,"volume":81044},{"date":"2019-10-17","open":52.99,"high":53.19,"low":52.9,"close":52.9,"adjusted_close":52.9,"volume":86081},{"date":"2019-10-16","open":53.21,"high":53.3,"low":53.01,"close":53.09,"adjusted_close":53.09,"volume":42602},{"date":"2019-10-15","open":53.06,"high":53.37,"low":52.95,"close":53.25,"adjusted_close":53.25,"volume":138244},{"date":"2019-10-14","open":52.89,"high":52.91,"low":52.54,"close":52.86,"adjusted_close":52.86,"volume":73536},{"date":"2019-10-11","open":52.49,"high":53.14,"low":52.44,"close":53.14,"adjusted_close":53.14,"volume":64810},{"date":"2019-10-10","open":51.93,"high":52.39,"low":51.7,"close":52.34,"adjusted_close":52.34,"volume":128396},{"date":"2019-10-09","open":51.74,"high":52.11,"low":51.69,"close":51.96,"adjusted_close":51.96,"volume":109738},{"date":"2019-10-08","open":52.47,"high":52.49,"low":51.74,"close":51.81,"adjusted_close":51.81,"volume":143988},{"date":"2019-10-07","open":52.27,"high":52.53,"low":52.2,"close":52.53,"adjusted_close":52.53,"volume":79177},{"date":"2019-10-04","open":51.85,"high":52.26,"low":51.68,"close":52.26,"adjusted_close":52.26,"volume":125758},{"date":"2019-10-03","open":51.75,"high":51.8,"low":51,"close":51.55,"adjusted_close":51.55,"volume":225515},{"date":"2019-10-02","open":52.73,"high":52.74,"low":51.56,"close":51.56,"adjusted_close":51.56,"volume":122752},{"date":"2019-10-01","open":53.74,"high":53.75,"low":52.95,"close":52.97,"adjusted_close":52.97,"volume":123152},{"date":"2019-09-30","open":53.2,"high":53.46,"low":53.12,"close":53.46,"adjusted_close":53.46,"volume":129374},{"date":"2019-09-27","open":53.45,"high":53.56,"low":53.2,"close":53.38,"adjusted_close":53.38,"volume":139492},{"date":"2019-09-26","open":53.19,"high":53.52,"low":53.15,"close":53.18,"adjusted_close":53.18,"volume":151827},{"date":"2019-09-25","open":52.93,"high":53.12,"low":52.61,"close":53.08,"adjusted_close":53.08,"volume":131779},{"date":"2019-09-24","open":53.43,"high":53.49,"low":53.2,"close":53.2,"adjusted_close":53.2,"volume":122625},{"date":"2019-09-23","open":53.36,"high":53.42,"low":53.12,"close":53.24,"adjusted_close":53.24,"volume":96254},{"date":"2019-09-20","open":53.3,"high":53.59,"low":53.22,"close":53.54,"adjusted_close":53.54,"volume":103810},{"date":"2019-09-19","open":53.02,"high":53.48,"low":53.01,"close":53.48,"adjusted_close":53.48,"volume":220148},{"date":"2019-09-18","open":53.07,"high":53.18,"low":53.01,"close":53.01,"adjusted_close":53.01,"volume":155756},{"date":"2019-09-17","open":53.19,"high":53.27,"low":53.02,"close":53.07,"adjusted_close":53.07,"volume":122777},{"date":"2019-09-16","open":52.97,"high":53.33,"low":52.85,"close":53.24,"adjusted_close":53.24,"volume":67519},{"date":"2019-09-13","open":53.15,"high":53.31,"low":53.05,"close":53.25,"adjusted_close":53.25,"volume":79708},{"date":"2019-09-12","open":53.3,"high":53.75,"low":53.05,"close":53.22,"adjusted_close":53.22,"volume":77464},{"date":"2019-09-11","open":52.78,"high":53.13,"low":52.72,"close":53.1,"adjusted_close":53.1,"volume":56147},{"date":"2019-09-10","open":52.55,"high":52.61,"low":52.38,"close":52.4,"adjusted_close":52.4,"volume":70957},{"date":"2019-09-09","open":52.87,"high":52.88,"low":52.58,"close":52.62,"adjusted_close":52.62,"volume":70683},{"date":"2019-09-06","open":52.61,"high":52.76,"low":52.47,"close":52.6,"adjusted_close":52.6,"volume":50940},{"date":"2019-09-05","open":52.39,"high":52.58,"low":52.24,"close":52.56,"adjusted_close":52.56,"volume":112329},{"date":"2019-09-04","open":52.05,"high":52.18,"low":51.82,"close":51.97,"adjusted_close":51.97,"volume":45968},{"date":"2019-09-03","open":51.77,"high":51.88,"low":51.46,"close":51.65,"adjusted_close":51.65,"volume":51925},{"date":"2019-09-02","open":51.75,"high":51.98,"low":51.7,"close":51.79,"adjusted_close":51.79,"volume":20521},{"date":"2019-08-30","open":51.52,"high":51.92,"low":51.52,"close":51.75,"adjusted_close":51.75,"volume":42130},{"date":"2019-08-29","open":50.7,"high":51.43,"low":50.7,"close":51.41,"adjusted_close":51.41,"volume":21290},{"date":"2019-08-28","open":50.56,"high":50.75,"low":50.29,"close":50.75,"adjusted_close":50.75,"volume":46984},{"date":"2019-08-27","open":50.47,"high":50.9,"low":50.39,"close":50.65,"adjusted_close":50.65,"volume":48786},{"date":"2019-08-26","open":50.29,"high":50.7,"low":50.09,"close":50.44,"adjusted_close":50.44,"volume":90179},{"date":"2019-08-23","open":51.44,"high":51.51,"low":50.34,"close":50.34,"adjusted_close":50.34,"volume":86982},{"date":"2019-08-22","open":51.29,"high":51.49,"low":50.99,"close":51.13,"adjusted_close":51.13,"volume":106120},{"date":"2019-08-21","open":51.03,"high":51.31,"low":51.01,"close":51.31,"adjusted_close":51.31,"volume":31389},{"date":"2019-08-20","open":51.33,"high":51.41,"low":50.97,"close":51.02,"adjusted_close":51.02,"volume":57528},{"date":"2019-08-19","open":51.11,"high":51.24,"low":50.97,"close":51.22,"adjusted_close":51.22,"volume":51884},{"date":"2019-08-16","open":50.15,"high":50.7,"low":50.15,"close":50.63,"adjusted_close":50.63,"volume":41065},{"date":"2019-08-14","open":50.87,"high":50.87,"low":49.87,"close":50.06,"adjusted_close":50.06,"volume":284714},{"date":"2019-08-13","open":50.13,"high":51.11,"low":49.885,"close":50.78,"adjusted_close":50.78,"volume":109709},{"date":"2019-08-12","open":50.95,"high":51.05,"low":50.22,"close":50.22,"adjusted_close":50.22,"volume":44349},{"date":"2019-08-09","open":50.96,"high":50.98,"low":50.48,"close":50.48,"adjusted_close":50.48,"volume":80900},{"date":"2019-08-08","open":50.41,"high":50.81,"low":50.22,"close":50.81,"adjusted_close":50.81,"volume":110661},{"date":"2019-08-07","open":50,"high":50.38,"low":49.25,"close":49.75,"adjusted_close":49.75,"volume":503812},{"date":"2019-08-06","open":49.61,"high":50.25,"low":49.47,"close":49.64,"adjusted_close":49.64,"volume":566399},{"date":"2019-08-05","open":50.92,"high":50.96,"low":49.87,"close":49.97,"adjusted_close":49.97,"volume":98010},{"date":"2019-08-02","open":51.85,"high":52.02,"low":51.2,"close":51.28,"adjusted_close":51.28,"volume":152465},{"date":"2019-08-01","open":52.49,"high":52.96,"low":52.49,"close":52.96,"adjusted_close":52.96,"volume":170159},{"date":"2019-07-31","open":52.54,"high":52.7,"low":52.5,"close":52.62,"adjusted_close":52.62,"volume":70710},{"date":"2019-07-30","open":52.87,"high":52.87,"low":52.42,"close":52.54,"adjusted_close":52.54,"volume":148531},{"date":"2019-07-29","open":52.9,"high":53.06,"low":52.83,"close":52.83,"adjusted_close":52.83,"volume":63414},{"date":"2019-07-26","open":52.72,"high":52.95,"low":52.71,"close":52.95,"adjusted_close":52.95,"volume":61134},{"date":"2019-07-25","open":53.04,"high":53.29,"low":52.45,"close":52.63,"adjusted_close":52.63,"volume":67643},{"date":"2019-07-24","open":52.7,"high":52.83,"low":52.6,"close":52.77,"adjusted_close":52.77,"volume":26728},{"date":"2019-07-23","open":52.34,"high":52.64,"low":52.29,"close":52.52,"adjusted_close":52.52,"volume":82021},{"date":"2019-07-22","open":51.95,"high":52.13,"low":51.95,"close":52.04,"adjusted_close":52.04,"volume":59928},{"date":"2019-07-19","open":52.17,"high":52.34,"low":52.12,"close":52.22,"adjusted_close":52.22,"volume":65560},{"date":"2019-07-18","open":51.78,"high":52.04,"low":51.75,"close":51.87,"adjusted_close":51.87,"volume":63079},{"date":"2019-07-17","open":52.43,"high":52.46,"low":52.09,"close":52.16,"adjusted_close":52.16,"volume":94130},{"date":"2019-07-16","open":52.31,"high":52.52,"low":52.3,"close":52.45,"adjusted_close":52.45,"volume":42558},{"date":"2019-07-15","open":52.28,"high":52.35,"low":52.16,"close":52.28,"adjusted_close":52.28,"volume":39665},{"date":"2019-07-12","open":52.1,"high":52.29,"low":52.09,"close":52.2,"adjusted_close":52.2,"volume":47721},{"date":"2019-07-11","open":52.14,"high":52.2,"low":52,"close":52.11,"adjusted_close":52.11,"volume":32879},{"date":"2019-07-10","open":51.92,"high":52.32,"low":51.84,"close":52.02,"adjusted_close":52.02,"volume":61210},{"date":"2019-07-09","open":51.83,"high":52.01,"low":51.77,"close":51.97,"adjusted_close":51.97,"volume":93668},{"date":"2019-07-08","open":52.08,"high":52.16,"low":51.98,"close":52.02,"adjusted_close":52.02,"volume":45472},{"date":"2019-07-05","open":52.26,"high":52.27,"low":51.95,"close":52.13,"adjusted_close":52.13,"volume":57595},{"date":"2019-07-04","open":52.19,"high":52.26,"low":52.14,"close":52.23,"adjusted_close":52.23,"volume":37868},{"date":"2019-07-03","open":51.85,"high":52.13,"low":51.82,"close":52.13,"adjusted_close":52.13,"volume":43048},{"date":"2019-07-02","open":51.61,"high":51.72,"low":51.48,"close":51.56,"adjusted_close":51.56,"volume":63687},{"date":"2019-07-01","open":51.67,"high":51.73,"low":51.44,"close":51.54,"adjusted_close":51.54,"volume":161483},{"date":"2019-06-28","open":50.65,"high":50.81,"low":50.65,"close":50.8,"adjusted_close":50.8,"volume":77379},{"date":"2019-06-27","open":50.74,"high":50.74,"low":50.46,"close":50.57,"adjusted_close":50.57,"volume":148190},{"date":"2019-06-26","open":50.58,"high":50.81,"low":50.47,"close":50.52,"adjusted_close":50.52,"volume":44868},{"date":"2019-06-25","open":50.71,"high":50.82,"low":50.62,"close":50.69,"adjusted_close":50.69,"volume":49843},{"date":"2019-06-24","open":51,"high":51.04,"low":50.83,"close":50.9,"adjusted_close":50.9,"volume":43921},{"date":"2019-06-21","open":51.31,"high":51.31,"low":51.02,"close":51.25,"adjusted_close":51.25,"volume":587278},{"date":"2019-06-20","open":51.32,"high":51.49,"low":51.24,"close":51.28,"adjusted_close":51.28,"volume":58278},{"date":"2019-06-19","open":51.19,"high":51.22,"low":51.05,"close":51.07,"adjusted_close":51.07,"volume":142041},{"date":"2019-06-18","open":50.39,"high":51.3,"low":50.26,"close":51.19,"adjusted_close":51.19,"volume":112668},{"date":"2019-06-17","open":50.57,"high":50.6,"low":50.32,"close":50.43,"adjusted_close":50.43,"volume":52774},{"date":"2019-06-14","open":50.26,"high":50.45,"low":50.16,"close":50.41,"adjusted_close":50.41,"volume":82000},{"date":"2019-06-13","open":50.12,"high":50.45,"low":50.07,"close":50.31,"adjusted_close":50.31,"volume":179782},{"date":"2019-06-12","open":50.02,"high":50.25,"low":49.965,"close":50.08,"adjusted_close":50.08,"volume":101316},{"date":"2019-06-11","open":50.26,"high":50.57,"low":50.26,"close":50.29,"adjusted_close":50.29,"volume":49808},{"date":"2019-06-10","open":50.16,"high":50.38,"low":50.13,"close":50.34,"adjusted_close":50.34,"volume":66659},{"date":"2019-06-07","open":49.76,"high":50.03,"low":49.54,"close":49.895,"adjusted_close":49.895,"volume":106416},{"date":"2019-06-06","open":49.51,"high":49.76,"low":49.31,"close":49.41,"adjusted_close":49.41,"volume":79463},{"date":"2019-06-05","open":49.14,"high":49.455,"low":49.09,"close":49.285,"adjusted_close":49.285,"volume":109682},{"date":"2019-06-04","open":48.26,"high":48.98,"low":48.215,"close":48.98,"adjusted_close":48.98,"volume":139273},{"date":"2019-06-03","open":48.46,"high":48.72,"low":48.295,"close":48.64,"adjusted_close":48.64,"volume":134892},{"date":"2019-05-31","open":48.865,"high":48.875,"low":48.58,"close":48.875,"adjusted_close":48.875,"volume":73026},{"date":"2019-05-30","open":49.315,"high":49.485,"low":49.195,"close":49.25,"adjusted_close":49.25,"volume":210106},{"date":"2019-05-29","open":49.265,"high":49.275,"low":49.07,"close":49.125,"adjusted_close":49.125,"volume":69067},{"date":"2019-05-28","open":49.88,"high":49.88,"low":49.61,"close":49.695,"adjusted_close":49.695,"volume":660298},{"date":"2019-05-27","open":49.83,"high":49.88,"low":49.69,"close":49.75,"adjusted_close":49.75,"volume":31245},{"date":"2019-05-24","open":49.7,"high":49.855,"low":49.52,"close":49.605,"adjusted_close":49.605,"volume":108311},{"date":"2019-05-23","open":49.995,"high":49.995,"low":49.515,"close":49.55,"adjusted_close":49.55,"volume":71365},{"date":"2019-05-22","open":50.29,"high":50.32,"low":50,"close":50.22,"adjusted_close":50.22,"volume":68377},{"date":"2019-05-21","open":50.22,"high":50.36,"low":50.07,"close":50.29,"adjusted_close":50.29,"volume":129812},{"date":"2019-05-20","open":50.41,"high":50.46,"low":49.78,"close":50.01,"adjusted_close":50.01,"volume":53796},{"date":"2019-05-17","open":50.35,"high":50.59,"low":50.09,"close":50.51,"adjusted_close":50.51,"volume":107455},{"date":"2019-05-16","open":49.86,"high":50.61,"low":49.77,"close":50.61,"adjusted_close":50.61,"volume":188695},{"date":"2019-05-15","open":49.785,"high":49.94,"low":49.37,"close":49.94,"adjusted_close":49.94,"volume":94652},{"date":"2019-05-14","open":49.2,"high":49.765,"low":49.165,"close":49.765,"adjusted_close":49.765,"volume":118909},{"date":"2019-05-13","open":49.805,"high":49.81,"low":49.01,"close":49.13,"adjusted_close":49.13,"volume":200722},{"date":"2019-05-10","open":50.05,"high":50.13,"low":49.375,"close":49.43,"adjusted_close":49.43,"volume":86605},{"date":"2019-05-09","open":50.14,"high":50.18,"low":49.46,"close":49.54,"adjusted_close":49.54,"volume":862835},{"date":"2019-05-08","open":50.51,"high":50.59,"low":50.18,"close":50.45,"adjusted_close":50.45,"volume":139937},{"date":"2019-05-07","open":51.1,"high":51.16,"low":50.45,"close":50.59,"adjusted_close":50.59,"volume":91018},{"date":"2019-05-06","open":50.7,"high":51.09,"low":50.57,"close":51.05,"adjusted_close":51.05,"volume":93115},{"date":"2019-05-03","open":51.15,"high":51.55,"low":51.15,"close":51.49,"adjusted_close":51.49,"volume":108990},{"date":"2019-05-02","open":51.3,"high":51.35,"low":51.08,"close":51.08,"adjusted_close":51.08,"volume":229961},{"date":"2019-04-30","open":51.48,"high":51.48,"low":51.21,"close":51.35,"adjusted_close":51.35,"volume":76789},{"date":"2019-04-29","open":51.54,"high":51.68,"low":51.5,"close":51.62,"adjusted_close":51.62,"volume":60484},{"date":"2019-04-26","open":51.36,"high":51.48,"low":51.28,"close":51.42,"adjusted_close":51.42,"volume":59860},{"date":"2019-04-25","open":51.43,"high":51.54,"low":51.17,"close":51.44,"adjusted_close":51.44,"volume":17023},{"date":"2019-04-24","open":51.25,"high":51.35,"low":51.18,"close":51.32,"adjusted_close":51.32,"volume":62152},{"date":"2019-04-23","open":50.82,"high":51.28,"low":50.77,"close":51.28,"adjusted_close":51.28,"volume":68239},{"date":"2019-04-18","open":50.47,"high":50.89,"low":50.43,"close":50.8,"adjusted_close":50.8,"volume":94429},{"date":"2019-04-17","open":50.66,"high":50.84,"low":50.57,"close":50.57,"adjusted_close":50.57,"volume":78318},{"date":"2019-04-16","open":50.56,"high":50.77,"low":50.56,"close":50.71,"adjusted_close":50.71,"volume":53580},{"date":"2019-04-15","open":50.49,"high":50.59,"low":50.39,"close":50.47,"adjusted_close":50.47,"volume":182304},{"date":"2019-04-12","open":50.33,"high":50.53,"low":50.26,"close":50.43,"adjusted_close":50.43,"volume":59379},{"date":"2019-04-11","open":50.37,"high":50.5,"low":50.24,"close":50.41,"adjusted_close":50.41,"volume":75973},{"date":"2019-04-10","open":50.29,"high":50.45,"low":50.25,"close":50.36,"adjusted_close":50.36,"volume":236440},{"date":"2019-04-09","open":50.43,"high":50.51,"low":50.14,"close":50.24,"adjusted_close":50.24,"volume":93286},{"date":"2019-04-08","open":50.59,"high":50.59,"low":50.28,"close":50.45,"adjusted_close":50.45,"volume":114980},{"date":"2019-04-05","open":50.53,"high":50.68,"low":50.44,"close":50.6,"adjusted_close":50.6,"volume":29421},{"date":"2019-04-04","open":50.36,"high":50.54,"low":50.29,"close":50.4,"adjusted_close":50.4,"volume":68678},{"date":"2019-04-03","open":50.46,"high":50.55,"low":50.34,"close":50.55,"adjusted_close":50.55,"volume":69432},{"date":"2019-04-02","open":50.21,"high":50.33,"low":50.15,"close":50.27,"adjusted_close":50.27,"volume":53220},{"date":"2019-04-01","open":49.865,"high":50.12,"low":49.855,"close":50.11,"adjusted_close":50.11,"volume":95984},{"date":"2019-03-29","open":49.485,"high":49.555,"low":49.375,"close":49.55,"adjusted_close":49.55,"volume":66394},{"date":"2019-03-28","open":49.13,"high":49.405,"low":49.095,"close":49.18,"adjusted_close":49.18,"volume":89485},{"date":"2019-03-27","open":49.305,"high":49.36,"low":48.855,"close":49.02,"adjusted_close":49.02,"volume":48492},{"date":"2019-03-26","open":48.92,"high":49.28,"low":48.825,"close":49.075,"adjusted_close":49.075,"volume":48250},{"date":"2019-03-25","open":48.66,"high":48.77,"low":48.49,"close":48.665,"adjusted_close":48.665,"volume":66882},{"date":"2019-03-22","open":49.41,"high":49.525,"low":48.89,"close":48.96,"adjusted_close":48.96,"volume":115145},{"date":"2019-03-21","open":48.82,"high":49.41,"low":48.69,"close":49.315,"adjusted_close":49.315,"volume":655785},{"date":"2019-03-20","open":49.25,"high":49.33,"low":48.915,"close":48.915,"adjusted_close":48.915,"volume":84299},{"date":"2019-03-19","open":49.275,"high":49.55,"low":49.27,"close":49.5,"adjusted_close":49.5,"volume":43384},{"date":"2019-03-18","open":49.145,"high":49.28,"low":49.065,"close":49.18,"adjusted_close":49.18,"volume":178924},{"date":"2019-03-15","open":48.965,"high":49.23,"low":48.91,"close":49.23,"adjusted_close":49.23,"volume":73097},{"date":"2019-03-14","open":48.88,"high":49.02,"low":48.82,"close":48.955,"adjusted_close":48.955,"volume":134911},{"date":"2019-03-13","open":48.64,"high":48.995,"low":48.6,"close":48.93,"adjusted_close":48.93,"volume":39228},{"date":"2019-03-12","open":48.765,"high":48.815,"low":48.6,"close":48.675,"adjusted_close":48.675,"volume":555187},{"date":"2019-03-11","open":48.25,"high":48.705,"low":48.175,"close":48.65,"adjusted_close":48.65,"volume":99296},{"date":"2019-03-08","open":48.15,"high":48.27,"low":47.83,"close":47.99,"adjusted_close":47.99,"volume":58322},{"date":"2019-03-07","open":48.335,"high":48.61,"low":48.18,"close":48.44,"adjusted_close":48.44,"volume":196945},{"date":"2019-03-06","open":48.64,"high":48.68,"low":48.425,"close":48.475,"adjusted_close":48.475,"volume":45857},{"date":"2019-03-05","open":48.555,"high":48.735,"low":48.47,"close":48.735,"adjusted_close":48.735,"volume":26978},{"date":"2019-03-04","open":48.79,"high":48.93,"low":48.615,"close":48.615,"adjusted_close":48.615,"volume":69264},{"date":"2019-03-01","open":48.45,"high":48.66,"low":48.36,"close":48.36,"adjusted_close":48.36,"volume":156935},{"date":"2019-02-28","open":48.265,"high":48.405,"low":48.14,"close":48.33,"adjusted_close":48.33,"volume":70281},{"date":"2019-02-27","open":48.38,"high":48.42,"low":48.18,"close":48.38,"adjusted_close":48.38,"volume":107064},{"date":"2019-02-26","open":48.5,"high":48.59,"low":48.285,"close":48.545,"adjusted_close":48.545,"volume":44914},{"date":"2019-02-25","open":48.5,"high":48.76,"low":48.5,"close":48.71,"adjusted_close":48.71,"volume":71123},{"date":"2019-02-22","open":48.495,"high":48.495,"low":48.19,"close":48.47,"adjusted_close":48.47,"volume":49731},{"date":"2019-02-21","open":48.485,"high":48.485,"low":48.085,"close":48.2,"adjusted_close":48.2,"volume":188156},{"date":"2019-02-20","open":48.215,"high":48.35,"low":48.1,"close":48.275,"adjusted_close":48.275,"volume":26397},{"date":"2019-02-19","open":48.495,"high":48.495,"low":48.055,"close":48.145,"adjusted_close":48.145,"volume":49034},{"date":"2019-02-18","open":48.315,"high":48.32,"low":48.145,"close":48.21,"adjusted_close":48.21,"volume":46221},{"date":"2019-02-15","open":47.49,"high":48.32,"low":47.49,"close":48.22,"adjusted_close":48.22,"volume":68779},{"date":"2019-02-14","open":48,"high":48.08,"low":47.5,"close":47.665,"adjusted_close":47.665,"volume":114772},{"date":"2019-02-13","open":47.7,"high":47.95,"low":47.63,"close":47.76,"adjusted_close":47.76,"volume":36108},{"date":"2019-02-12","open":47.365,"high":47.585,"low":47.365,"close":47.525,"adjusted_close":47.525,"volume":490922},{"date":"2019-02-11","open":47,"high":47.22,"low":46.965,"close":47.145,"adjusted_close":47.145,"volume":47634},{"date":"2019-02-08","open":46.775,"high":46.86,"low":46.58,"close":46.61,"adjusted_close":46.61,"volume":680897},{"date":"2019-02-07","open":47.23,"high":47.32,"low":46.665,"close":46.665,"adjusted_close":46.665,"volume":69236},{"date":"2019-02-06","open":47.27,"high":47.33,"low":47.145,"close":47.29,"adjusted_close":47.29,"volume":164393},{"date":"2019-02-05","open":46.915,"high":47.28,"low":46.81,"close":47.24,"adjusted_close":47.24,"volume":34511},{"date":"2019-02-04","open":47.335,"high":47.335,"low":46.5,"close":46.745,"adjusted_close":46.745,"volume":21912},{"date":"2019-02-01","open":46.5,"high":46.67,"low":46.35,"close":46.53,"adjusted_close":46.53,"volume":97364},{"date":"2019-01-31","open":46.295,"high":46.49,"low":46.045,"close":46.475,"adjusted_close":46.475,"volume":42202},{"date":"2019-01-30","open":45.86,"high":46.1,"low":45.755,"close":46.085,"adjusted_close":46.085,"volume":130574},{"date":"2019-01-29","open":45.685,"high":45.96,"low":45.565,"close":45.745,"adjusted_close":45.745,"volume":24629},{"date":"2019-01-28","open":46.05,"high":46.05,"low":45.51,"close":45.58,"adjusted_close":45.58,"volume":124134},{"date":"2019-01-25","open":46.26,"high":46.26,"low":46.14,"close":46.165,"adjusted_close":46.165,"volume":24097},{"date":"2019-01-24","open":45.68,"high":45.99,"low":45.65,"close":45.87,"adjusted_close":45.87,"volume":45555},{"date":"2019-01-23","open":45.7,"high":45.995,"low":45.58,"close":45.615,"adjusted_close":45.615,"volume":39813},{"date":"2019-01-22","open":46.49,"high":46.49,"low":45.815,"close":45.9,"adjusted_close":45.9,"volume":36939},{"date":"2019-01-21","open":46.2,"high":46.2,"low":46.065,"close":46.17,"adjusted_close":46.17,"volume":76106},{"date":"2019-01-18","open":45.5,"high":46.3,"low":45.5,"close":46.285,"adjusted_close":46.285,"volume":63855},{"date":"2019-01-17","open":45.15,"high":45.47,"low":45.03,"close":45.47,"adjusted_close":45.47,"volume":210255},{"date":"2019-01-16","open":45.375,"high":45.43,"low":45.175,"close":45.4,"adjusted_close":45.4,"volume":29414},{"date":"2019-01-15","open":44.88,"high":45.1,"low":44.71,"close":45.06,"adjusted_close":45.06,"volume":36851},{"date":"2019-01-14","open":44.445,"high":44.635,"low":44.34,"close":44.55,"adjusted_close":44.55,"volume":21108},{"date":"2019-01-11","open":44.885,"high":44.885,"low":44.43,"close":44.675,"adjusted_close":44.675,"volume":58039},{"date":"2019-01-10","open":44.19,"high":44.575,"low":44.03,"close":44.575,"adjusted_close":44.575,"volume":54648},{"date":"2019-01-09","open":44.6,"high":44.695,"low":44.295,"close":44.415,"adjusted_close":44.415,"volume":72931},{"date":"2019-01-08","open":44.1,"high":44.605,"low":44.05,"close":44.185,"adjusted_close":44.185,"volume":50416},{"date":"2019-01-07","open":44.065,"high":44.07,"low":43.7,"close":44.005,"adjusted_close":44.005,"volume":503363},{"date":"2019-01-04","open":43,"high":43.8,"low":42.93,"close":43.73,"adjusted_close":43.73,"volume":58476},{"date":"2019-01-03","open":43,"high":43.57,"low":42.58,"close":42.725,"adjusted_close":42.725,"volume":154302},{"date":"2019-01-02","open":43.89,"high":44.4,"low":42.28,"close":43.315,"adjusted_close":43.315,"volume":57599},{"date":"2018-12-28","open":43.185,"high":43.23,"low":42.38,"close":42.99,"adjusted_close":42.99,"volume":92147},{"date":"2018-12-27","open":43.2,"high":44.2,"low":41.83,"close":42.22,"adjusted_close":42.22,"volume":121508},{"date":"2018-12-21","open":42.8,"high":43.14,"low":42.55,"close":42.85,"adjusted_close":42.85,"volume":189387},{"date":"2018-12-20","open":43.9,"high":44.085,"low":42.93,"close":42.935,"adjusted_close":42.935,"volume":248342},{"date":"2018-12-19","open":44.05,"high":44.225,"low":43.91,"close":44.14,"adjusted_close":44.14,"volume":239059},{"date":"2018-12-18","open":44.33,"high":44.445,"low":44.1,"close":44.195,"adjusted_close":44.195,"volume":297661},{"date":"2018-12-17","open":45.1,"high":45.1,"low":44.49,"close":44.76,"adjusted_close":44.76,"volume":88506},{"date":"2018-12-14","open":45.25,"high":45.585,"low":45.135,"close":45.38,"adjusted_close":45.38,"volume":104849},{"date":"2018-12-13","open":45.825,"high":45.915,"low":45.595,"close":45.675,"adjusted_close":45.675,"volume":124933},{"date":"2018-12-12","open":45.715,"high":45.99,"low":45.52,"close":45.895,"adjusted_close":45.895,"volume":97272},{"date":"2018-12-11","open":45.135,"high":45.805,"low":45.015,"close":45.515,"adjusted_close":45.515,"volume":66972},{"date":"2018-12-10","open":45.175,"high":45.2,"low":44.41,"close":44.56,"adjusted_close":44.56,"volume":87301},{"date":"2018-12-07","open":45.745,"high":46.23,"low":45.475,"close":45.515,"adjusted_close":45.515,"volume":72566},{"date":"2018-12-06","open":46.5,"high":46.6,"low":44.98,"close":45.17,"adjusted_close":45.17,"volume":1463209},{"date":"2018-12-05","open":47,"high":47.645,"low":46.53,"close":46.55,"adjusted_close":46.55,"volume":105813},{"date":"2018-12-04","open":47.445,"high":47.49,"low":47.23,"close":47.33,"adjusted_close":47.33,"volume":48773},{"date":"2018-12-03","open":47.5,"high":48.49,"low":47.5,"close":47.66,"adjusted_close":47.66,"volume":121491},{"date":"2018-11-30","open":46.95,"high":47.095,"low":46.71,"close":46.99,"adjusted_close":46.99,"volume":23990},{"date":"2018-11-29","open":46.765,"high":46.95,"low":46.685,"close":46.86,"adjusted_close":46.86,"volume":57653},{"date":"2018-11-28","open":46.66,"high":46.7,"low":46.495,"close":46.615,"adjusted_close":46.615,"volume":19125},{"date":"2018-11-27","open":46.36,"high":46.42,"low":46.025,"close":46.345,"adjusted_close":46.345,"volume":74732},{"date":"2018-11-26","open":45.915,"high":46.255,"low":45.85,"close":46.125,"adjusted_close":46.125,"volume":32381},{"date":"2018-11-23","open":45.515,"high":45.78,"low":45.425,"close":45.78,"adjusted_close":45.78,"volume":43847},{"date":"2018-11-22","open":45.8,"high":45.8,"low":45.31,"close":45.37,"adjusted_close":45.37,"volume":83167},{"date":"2018-11-21","open":45.57,"high":45.895,"low":45.525,"close":45.89,"adjusted_close":45.89,"volume":79619},{"date":"2018-11-20","open":45.86,"high":45.86,"low":45.235,"close":45.495,"adjusted_close":45.495,"volume":89532},{"date":"2018-11-19","open":46.735,"high":46.88,"low":46.085,"close":46.155,"adjusted_close":46.155,"volume":38821},{"date":"2018-11-16","open":47.205,"high":47.205,"low":46.37,"close":46.615,"adjusted_close":46.615,"volume":20306},{"date":"2018-11-15","open":46.82,"high":46.855,"low":46.235,"close":46.66,"adjusted_close":46.66,"volume":66232},{"date":"2018-11-14","open":47.1,"high":47.99,"low":46.78,"close":46.825,"adjusted_close":46.825,"volume":23732},{"date":"2018-11-13","open":47.48,"high":47.555,"low":47,"close":47.4,"adjusted_close":47.4,"volume":35948},{"date":"2018-11-12","open":48.37,"high":48.37,"low":47.285,"close":47.285,"adjusted_close":47.285,"volume":29744},{"date":"2018-11-09","open":47.935,"high":47.935,"low":47.54,"close":47.675,"adjusted_close":47.675,"volume":32421},{"date":"2018-11-08","open":48.05,"high":48.51,"low":47.7,"close":47.84,"adjusted_close":47.84,"volume":107588},{"date":"2018-11-07","open":47.375,"high":47.445,"low":47.18,"close":47.445,"adjusted_close":47.445,"volume":120434},{"date":"2018-11-06","open":47.04,"high":47.04,"low":46.715,"close":46.94,"adjusted_close":46.94,"volume":21780},{"date":"2018-11-05","open":46.8,"high":46.96,"low":46.685,"close":46.79,"adjusted_close":46.79,"volume":38341},{"date":"2018-11-02","open":46.895,"high":47.28,"low":46.695,"close":46.735,"adjusted_close":46.735,"volume":46097},{"date":"2018-11-01","open":46.535,"high":46.85,"low":46.5,"close":46.76,"adjusted_close":46.76,"volume":58866},{"date":"2018-10-31","open":45.85,"high":46.98,"low":45.85,"close":46.84,"adjusted_close":46.84,"volume":110371},{"date":"2018-10-30","open":46.42,"high":46.42,"low":45.36,"close":45.73,"adjusted_close":45.73,"volume":72879},{"date":"2018-10-29","open":46.295,"high":46.375,"low":45.19,"close":45.84,"adjusted_close":45.84,"volume":75411},{"date":"2018-10-26","open":46.45,"high":46.45,"low":45.1,"close":45.63,"adjusted_close":45.63,"volume":159827},{"date":"2018-10-25","open":46,"high":46.26,"low":45.365,"close":46.25,"adjusted_close":46.25,"volume":863876},{"date":"2018-10-24","open":46.46,"high":46.85,"low":46.17,"close":46.17,"adjusted_close":46.17,"volume":138783},{"date":"2018-10-23","open":46.5,"high":46.5,"low":45.84,"close":46.03,"adjusted_close":46.03,"volume":69400},{"date":"2018-10-22","open":47,"high":47.27,"low":46.75,"close":46.925,"adjusted_close":46.925,"volume":103696},{"date":"2018-10-19","open":47.265,"high":47.405,"low":47.075,"close":47.175,"adjusted_close":47.175,"volume":200764},{"date":"2018-10-18","open":47.475,"high":47.545,"low":47.04,"close":47.04,"adjusted_close":47.04,"volume":28153},{"date":"2018-10-17","open":47.495,"high":47.615,"low":47.085,"close":47.275,"adjusted_close":47.275,"volume":98128},{"date":"2018-10-16","open":46.59,"high":47.105,"low":46.49,"close":47.105,"adjusted_close":47.105,"volume":102599},{"date":"2018-10-15","open":46.43,"high":47.165,"low":46.245,"close":46.66,"adjusted_close":46.66,"volume":94043},{"date":"2018-10-12","open":46.96,"high":46.96,"low":46.575,"close":46.59,"adjusted_close":46.59,"volume":194525},{"date":"2018-10-11","open":47.9,"high":47.955,"low":46.375,"close":46.575,"adjusted_close":46.575,"volume":212885},{"date":"2018-10-10","open":48.835,"high":48.835,"low":47.9,"close":47.9,"adjusted_close":47.9,"volume":83284},{"date":"2018-10-09","open":48.8,"high":48.98,"low":48.695,"close":48.895,"adjusted_close":48.895,"volume":618390},{"date":"2018-10-08","open":49.56,"high":49.56,"low":48.75,"close":48.75,"adjusted_close":48.75,"volume":75083},{"date":"2018-10-05","open":49.5,"high":49.5,"low":48.92,"close":48.92,"adjusted_close":48.92,"volume":49442},{"date":"2018-10-04","open":49.99,"high":49.99,"low":49.13,"close":49.185,"adjusted_close":49.185,"volume":21084},{"date":"2018-10-03","open":49.47,"high":49.73,"low":49.425,"close":49.7,"adjusted_close":49.7,"volume":48705},{"date":"2018-10-02","open":49.7,"high":49.995,"low":49.42,"close":49.47,"adjusted_close":49.47,"volume":58693},{"date":"2018-10-01","open":49.49,"high":49.99,"low":49.335,"close":49.635,"adjusted_close":49.635,"volume":54344},{"date":"2018-09-28","open":49.5,"high":49.5,"low":49.155,"close":49.255,"adjusted_close":49.255,"volume":49281},{"date":"2018-09-27","open":48.9,"high":49.25,"low":48.775,"close":49.245,"adjusted_close":49.245,"volume":43433},{"date":"2018-09-26","open":49.1,"high":49.1,"low":48.81,"close":48.965,"adjusted_close":48.965,"volume":52155},{"date":"2018-09-25","open":48.8,"high":48.905,"low":48.7,"close":48.855,"adjusted_close":48.855,"volume":44000},{"date":"2018-09-24","open":48.88,"high":48.88,"low":48.585,"close":48.675,"adjusted_close":48.675,"volume":81442},{"date":"2018-09-21","open":48.9,"high":49.11,"low":48.85,"close":49.055,"adjusted_close":49.055,"volume":101556},{"date":"2018-09-20","open":48.78,"high":48.885,"low":48.675,"close":48.885,"adjusted_close":48.885,"volume":870652},{"date":"2018-09-19","open":48.775,"high":48.87,"low":48.59,"close":48.795,"adjusted_close":48.795,"volume":59266},{"date":"2018-09-18","open":48.44,"high":48.68,"low":48.37,"close":48.68,"adjusted_close":48.68,"volume":37302},{"date":"2018-09-17","open":48.75,"high":48.75,"low":48.105,"close":48.48,"adjusted_close":48.48,"volume":30798},{"date":"2018-09-14","open":48.525,"high":48.63,"low":48.45,"close":48.63,"adjusted_close":48.63,"volume":41144},{"date":"2018-09-13","open":48.46,"high":48.585,"low":48.385,"close":48.39,"adjusted_close":48.39,"volume":44048},{"date":"2018-09-12","open":48.535,"high":48.615,"low":48.265,"close":48.41,"adjusted_close":48.41,"volume":35967},{"date":"2018-09-11","open":48.37,"high":48.39,"low":48.165,"close":48.39,"adjusted_close":48.39,"volume":26726},{"date":"2018-09-10","open":48.805,"high":48.805,"low":48.27,"close":48.34,"adjusted_close":48.34,"volume":32140},{"date":"2018-09-07","open":48.19,"high":48.375,"low":48.04,"close":48.375,"adjusted_close":48.375,"volume":52218},{"date":"2018-09-06","open":48.2,"high":48.41,"low":48.105,"close":48.125,"adjusted_close":48.125,"volume":21699},{"date":"2018-09-05","open":48.72,"high":48.92,"low":48.255,"close":48.255,"adjusted_close":48.255,"volume":236596},{"date":"2018-09-04","open":49.1,"high":49.11,"low":48.725,"close":48.835,"adjusted_close":48.835,"volume":1083788},{"date":"2018-09-03","open":48.935,"high":48.995,"low":48.865,"close":48.905,"adjusted_close":48.905,"volume":32308},{"date":"2018-08-31","open":48.92,"high":48.92,"low":48.63,"close":48.91,"adjusted_close":48.91,"volume":358610},{"date":"2018-08-30","open":48.87,"high":48.97,"low":48.75,"close":48.92,"adjusted_close":48.92,"volume":32955},{"date":"2018-08-29","open":48.9,"high":48.93,"low":48.73,"close":48.93,"adjusted_close":48.93,"volume":14852},{"date":"2018-08-28","open":48.79,"high":48.795,"low":48.635,"close":48.635,"adjusted_close":48.635,"volume":27307},{"date":"2018-08-27","open":48.815,"high":48.835,"low":48.71,"close":48.79,"adjusted_close":48.79,"volume":24251},{"date":"2018-08-24","open":48.545,"high":48.645,"low":48.415,"close":48.58,"adjusted_close":48.58,"volume":19544},{"date":"2018-08-23","open":48.61,"high":48.68,"low":48.485,"close":48.485,"adjusted_close":48.485,"volume":23029},{"date":"2018-08-22","open":48.8,"high":48.8,"low":48.35,"close":48.6,"adjusted_close":48.6,"volume":27647},{"date":"2018-08-21","open":48.735,"high":48.88,"low":48.63,"close":48.8,"adjusted_close":48.8,"volume":30221},{"date":"2018-08-20","open":48.9,"high":49.08,"low":48.9,"close":48.945,"adjusted_close":48.945,"volume":28564},{"date":"2018-08-17","open":48.965,"high":48.995,"low":48.65,"close":48.77,"adjusted_close":48.77,"volume":30338},{"date":"2018-08-16","open":48.665,"high":48.89,"low":48.645,"close":48.89,"adjusted_close":48.89,"volume":28720},{"date":"2018-08-14","open":48.88,"high":49.08,"low":48.8,"close":49.015,"adjusted_close":49.015,"volume":15340},{"date":"2018-08-13","open":48.66,"high":48.995,"low":48.66,"close":48.79,"adjusted_close":48.79,"volume":662374},{"date":"2018-08-10","open":48.865,"high":48.95,"low":48.73,"close":48.95,"adjusted_close":48.95,"volume":39460},{"date":"2018-08-09","open":48.705,"high":48.86,"low":48.64,"close":48.845,"adjusted_close":48.845,"volume":48565},{"date":"2018-08-08","open":48.675,"high":48.78,"low":48.585,"close":48.715,"adjusted_close":48.715,"volume":35387},{"date":"2018-08-07","open":48.7,"high":48.84,"low":48.67,"close":48.72,"adjusted_close":48.72,"volume":20675},{"date":"2018-08-06","open":48.525,"high":48.7,"low":48.475,"close":48.6,"adjusted_close":48.6,"volume":18475},{"date":"2018-08-03","open":48.33,"high":48.42,"low":48.23,"close":48.39,"adjusted_close":48.39,"volume":31208},{"date":"2018-08-02","open":47.995,"high":48.065,"low":47.715,"close":48.065,"adjusted_close":48.065,"volume":209063},{"date":"2018-08-01","open":48.125,"high":48.15,"low":47.95,"close":48.02,"adjusted_close":48.02,"volume":92895},{"date":"2018-07-31","open":47.805,"high":48.005,"low":47.74,"close":47.995,"adjusted_close":47.995,"volume":52233},{"date":"2018-07-30","open":48.135,"high":48.135,"low":47.87,"close":47.875,"adjusted_close":47.875,"volume":184004},{"date":"2018-07-27","open":48.515,"high":48.615,"low":48.38,"close":48.405,"adjusted_close":48.405,"volume":23990},{"date":"2018-07-26","open":48.025,"high":48.435,"low":48.02,"close":48.36,"adjusted_close":48.36,"volume":28309},{"date":"2018-07-25","open":47.985,"high":48.035,"low":47.81,"close":48.035,"adjusted_close":48.035,"volume":47465},{"date":"2018-07-24","open":47.9,"high":48.075,"low":47.79,"close":47.99,"adjusted_close":47.99,"volume":16433},{"date":"2018-07-23","open":47.555,"high":47.675,"low":47.405,"close":47.615,"adjusted_close":47.615,"volume":21335},{"date":"2018-07-20","open":47.71,"high":47.845,"low":47.43,"close":47.68,"adjusted_close":47.68,"volume":53143},{"date":"2018-07-19","open":48,"high":48.05,"low":47.855,"close":48,"adjusted_close":48,"volume":78203},{"date":"2018-07-18","open":47.975,"high":48,"low":47.825,"close":47.975,"adjusted_close":47.975,"volume":35258},{"date":"2018-07-17","open":47.38,"high":47.675,"low":47.295,"close":47.645,"adjusted_close":47.645,"volume":15734},{"date":"2018-07-16","open":47.69,"high":47.705,"low":47.425,"close":47.475,"adjusted_close":47.475,"volume":51642},{"date":"2018-07-13","open":47.48,"high":47.875,"low":47.48,"close":47.715,"adjusted_close":47.715,"volume":168049},{"date":"2018-07-12","open":47.26,"high":47.53,"low":47.25,"close":47.465,"adjusted_close":47.465,"volume":39226},{"date":"2018-07-11","open":47.13,"high":47.225,"low":46.985,"close":47.12,"adjusted_close":47.12,"volume":44707},{"date":"2018-07-10","open":47.39,"high":47.565,"low":47.3,"close":47.435,"adjusted_close":47.435,"volume":54487},{"date":"2018-07-09","open":47.095,"high":47.22,"low":46.98,"close":47.22,"adjusted_close":47.22,"volume":82704},{"date":"2018-07-06","open":46.715,"high":46.845,"low":46.49,"close":46.845,"adjusted_close":46.845,"volume":85111},{"date":"2018-07-05","open":46.43,"high":46.725,"low":46.43,"close":46.615,"adjusted_close":46.615,"volume":45613},{"date":"2018-07-04","open":46.545,"high":46.715,"low":46.48,"close":46.635,"adjusted_close":46.635,"volume":35246},{"date":"2018-07-03","open":46.69,"high":46.88,"low":46.6,"close":46.705,"adjusted_close":46.705,"volume":66930},{"date":"2018-07-02","open":46.36,"high":46.645,"low":46.265,"close":46.5,"adjusted_close":46.5,"volume":40168},{"date":"2018-06-29","open":46.805,"high":46.945,"low":46.72,"close":46.86,"adjusted_close":46.86,"volume":35569},{"date":"2018-06-28","open":46.825,"high":46.925,"low":46.425,"close":46.65,"adjusted_close":46.65,"volume":39621},{"date":"2018-06-27","open":46.57,"high":47.15,"low":46.38,"close":47.015,"adjusted_close":47.015,"volume":63748},{"date":"2018-06-26","open":46.64,"high":46.7,"low":46.285,"close":46.575,"adjusted_close":46.575,"volume":30490},{"date":"2018-06-25","open":47.115,"high":47.13,"low":46.35,"close":46.35,"adjusted_close":46.35,"volume":27417},{"date":"2018-06-22","open":47.18,"high":47.42,"low":47.175,"close":47.42,"adjusted_close":47.42,"volume":55768},{"date":"2018-06-21","open":47.845,"high":47.845,"low":47.1,"close":47.28,"adjusted_close":47.28,"volume":36175},{"date":"2018-06-20","open":47.69,"high":47.77,"low":47.42,"close":47.59,"adjusted_close":47.59,"volume":38973},{"date":"2018-06-19","open":47.29,"high":47.47,"low":47.115,"close":47.405,"adjusted_close":47.405,"volume":31110},{"date":"2018-06-18","open":47.79,"high":47.985,"low":47.45,"close":47.64,"adjusted_close":47.64,"volume":43386},{"date":"2018-06-15","open":48.43,"high":48.765,"low":47.59,"close":47.635,"adjusted_close":47.635,"volume":78804},{"date":"2018-06-14","open":47,"high":48,"low":46.95,"close":47.915,"adjusted_close":47.915,"volume":23379},{"date":"2018-06-13","open":47.795,"high":47.995,"low":47.385,"close":47.435,"adjusted_close":47.435,"volume":21297},{"date":"2018-06-12","open":47.5,"high":47.52,"low":47.255,"close":47.315,"adjusted_close":47.315,"volume":27611},{"date":"2018-06-11","open":47.12,"high":47.32,"low":47.12,"close":47.32,"adjusted_close":47.32,"volume":46410},{"date":"2018-06-08","open":47.12,"high":47.215,"low":46.89,"close":47.17,"adjusted_close":47.17,"volume":45917},{"date":"2018-06-07","open":47.565,"high":47.565,"low":47.025,"close":47.08,"adjusted_close":47.08,"volume":31121},{"date":"2018-06-06","open":47.145,"high":47.24,"low":46.84,"close":47.145,"adjusted_close":47.145,"volume":58043},{"date":"2018-06-05","open":47.125,"high":47.37,"low":47.1,"close":47.165,"adjusted_close":47.165,"volume":12311},{"date":"2018-06-04","open":47.24,"high":47.24,"low":47,"close":47.155,"adjusted_close":47.155,"volume":145397},{"date":"2018-06-01","open":46.825,"high":47.09,"low":46.735,"close":47.055,"adjusted_close":47.055,"volume":293269},{"date":"2018-05-31","open":47.195,"high":47.195,"low":46.63,"close":46.745,"adjusted_close":46.745,"volume":35064},{"date":"2018-05-30","open":46.865,"high":46.925,"low":46.68,"close":46.91,"adjusted_close":46.91,"volume":32442},{"date":"2018-05-29","open":47.195,"high":47.195,"low":46.355,"close":46.935,"adjusted_close":46.935,"volume":65316},{"date":"2018-05-28","open":47.2,"high":47.73,"low":47.005,"close":47.125,"adjusted_close":47.125,"volume":30060},{"date":"2018-05-25","open":47.045,"high":47.125,"low":46.93,"close":47.085,"adjusted_close":47.085,"volume":49181},{"date":"2018-05-24","open":47.04,"high":47.11,"low":46.625,"close":46.79,"adjusted_close":46.79,"volume":119988},{"date":"2018-05-23","open":47,"high":47.055,"low":46.765,"close":46.95,"adjusted_close":46.95,"volume":83950},{"date":"2018-05-22","open":47.185,"high":47.23,"low":46.97,"close":47.155,"adjusted_close":47.155,"volume":27223},{"date":"2018-05-21","open":47.165,"high":47.235,"low":47.025,"close":47.105,"adjusted_close":47.105,"volume":34932},{"date":"2018-05-18","open":46.81,"high":46.965,"low":46.725,"close":46.865,"adjusted_close":46.865,"volume":35806},{"date":"2018-05-17","open":46.77,"high":47.005,"low":46.67,"close":46.935,"adjusted_close":46.935,"volume":50750},{"date":"2018-05-16","open":46.44,"high":46.77,"low":46.44,"close":46.73,"adjusted_close":46.73,"volume":41414},{"date":"2018-05-15","open":46.385,"high":46.56,"low":46.28,"close":46.405,"adjusted_close":46.405,"volume":21467},{"date":"2018-05-14","open":46.395,"high":46.48,"low":46.27,"close":46.425,"adjusted_close":46.425,"volume":27989},{"date":"2018-05-11","open":46.425,"high":46.435,"low":46.235,"close":46.37,"adjusted_close":46.37,"volume":31155},{"date":"2018-05-10","open":46.16,"high":46.35,"low":46.035,"close":46.305,"adjusted_close":46.305,"volume":25643},{"date":"2018-05-09","open":45.935,"high":46.035,"low":45.85,"close":45.98,"adjusted_close":45.98,"volume":30104},{"date":"2018-05-08","open":45.75,"high":45.85,"low":45.57,"close":45.805,"adjusted_close":45.805,"volume":22745},{"date":"2018-05-07","open":45,"high":45.84,"low":45,"close":45.745,"adjusted_close":45.745,"volume":72593},{"date":"2018-05-04","open":44.915,"high":45.34,"low":44.8,"close":45.33,"adjusted_close":45.33,"volume":72531},{"date":"2018-05-03","open":44.99,"high":44.99,"low":44.505,"close":44.555,"adjusted_close":44.555,"volume":26313},{"date":"2018-05-02","open":45.035,"high":45.205,"low":44.99,"close":45.165,"adjusted_close":45.165,"volume":48723},{"date":"2018-04-30","open":44.955,"high":45.14,"low":44.74,"close":45.095,"adjusted_close":45.095,"volume":16376},{"date":"2018-04-27","open":44.91,"high":45.08,"low":44.785,"close":44.875,"adjusted_close":44.875,"volume":17973},{"date":"2018-04-26","open":44.28,"high":44.78,"low":44.195,"close":44.74,"adjusted_close":44.74,"volume":21656},{"date":"2018-04-25","open":44.07,"high":44.305,"low":43.85,"close":44.135,"adjusted_close":44.135,"volume":27887},{"date":"2018-04-24","open":44.65,"high":44.785,"low":44.44,"close":44.49,"adjusted_close":44.49,"volume":28909},{"date":"2018-04-23","open":44,"high":44.625,"low":44,"close":44.625,"adjusted_close":44.625,"volume":30027},{"date":"2018-04-20","open":44.305,"high":44.545,"low":44.23,"close":44.325,"adjusted_close":44.325,"volume":84737},{"date":"2018-04-19","open":44.5,"high":44.5,"low":44.29,"close":44.38,"adjusted_close":44.38,"volume":10668},{"date":"2018-04-18","open":44.46,"high":44.545,"low":44.36,"close":44.5,"adjusted_close":44.5,"volume":17714},{"date":"2018-04-17","open":44.02,"high":44.46,"low":44,"close":44.445,"adjusted_close":44.445,"volume":35936},{"date":"2018-04-16","open":43.935,"high":44.14,"low":43.815,"close":43.88,"adjusted_close":43.88,"volume":17990},{"date":"2018-04-13","open":44.05,"high":44.21,"low":43.845,"close":43.935,"adjusted_close":43.935,"volume":22398},{"date":"2018-04-12","open":43.63,"high":44.085,"low":43.54,"close":44.02,"adjusted_close":44.02,"volume":46745},{"date":"2018-04-11","open":43.62,"high":43.69,"low":43.335,"close":43.605,"adjusted_close":43.605,"volume":252901},{"date":"2018-04-10","open":44.575,"high":44.575,"low":43.58,"close":43.87,"adjusted_close":43.87,"volume":59918},{"date":"2018-04-09","open":44.075,"high":44.075,"low":43.38,"close":43.595,"adjusted_close":43.595,"volume":34406},{"date":"2018-04-06","open":44.215,"high":44.215,"low":43.52,"close":43.59,"adjusted_close":43.59,"volume":40712},{"date":"2018-04-05","open":43.7,"high":44.2,"low":43.485,"close":44.185,"adjusted_close":44.185,"volume":45842},{"date":"2018-04-04","open":43.2,"high":43.205,"low":42.435,"close":43.01,"adjusted_close":43.01,"volume":51835},{"date":"2018-04-03","open":43.215,"high":43.215,"low":42.365,"close":43.095,"adjusted_close":43.095,"volume":53978},{"date":"2018-03-29","open":43.075,"high":43.545,"low":43.035,"close":43.42,"adjusted_close":43.42,"volume":36171},{"date":"2018-03-28","open":42.85,"high":43.105,"low":42.555,"close":42.845,"adjusted_close":42.845,"volume":138209},{"date":"2018-03-27","open":43.365,"high":43.52,"low":43.2,"close":43.295,"adjusted_close":43.295,"volume":165867},{"date":"2018-03-26","open":43.38,"high":43.38,"low":42.45,"close":42.525,"adjusted_close":42.525,"volume":113056},{"date":"2018-03-23","open":44,"high":44,"low":42.9,"close":43.02,"adjusted_close":43.02,"volume":92659},{"date":"2018-03-22","open":44.31,"high":44.31,"low":43.55,"close":43.83,"adjusted_close":43.83,"volume":94403},{"date":"2018-03-21","open":44.52,"high":44.615,"low":44.29,"close":44.595,"adjusted_close":44.595,"volume":34511},{"date":"2018-03-20","open":44.215,"high":44.485,"low":43.93,"close":44.485,"adjusted_close":44.485,"volume":18770},{"date":"2018-03-19","open":44.815,"high":44.815,"low":44.095,"close":44.165,"adjusted_close":44.165,"volume":62413},{"date":"2018-03-16","open":45.085,"high":45.085,"low":44.535,"close":44.865,"adjusted_close":44.865,"volume":91478},{"date":"2018-03-15","open":44.71,"high":44.86,"low":44.57,"close":44.795,"adjusted_close":44.795,"volume":42594},{"date":"2018-03-14","open":44.785,"high":45.025,"low":44.54,"close":44.555,"adjusted_close":44.555,"volume":79611},{"date":"2018-03-13","open":45.175,"high":45.245,"low":44.715,"close":44.735,"adjusted_close":44.735,"volume":42993},{"date":"2018-03-12","open":45.215,"high":45.35,"low":45.085,"close":45.17,"adjusted_close":45.17,"volume":30826},{"date":"2018-03-09","open":44.555,"high":44.94,"low":44.53,"close":44.94,"adjusted_close":44.94,"volume":40515},{"date":"2018-03-08","open":44.105,"high":44.52,"low":44.035,"close":44.46,"adjusted_close":44.46,"volume":56822},{"date":"2018-03-07","open":43.77,"high":44.095,"low":43.565,"close":44.02,"adjusted_close":44.02,"volume":80803},{"date":"2018-03-06","open":44.345,"high":44.345,"low":43.915,"close":43.94,"adjusted_close":43.94,"volume":26981},{"date":"2018-03-05","open":43.575,"high":43.99,"low":43.49,"close":43.99,"adjusted_close":43.99,"volume":40427},{"date":"2018-03-02","open":44.1,"high":44.1,"low":43.255,"close":43.425,"adjusted_close":43.425,"volume":217595},{"date":"2018-03-01","open":44.8,"high":44.9,"low":44.415,"close":44.525,"adjusted_close":44.525,"volume":64776},{"date":"2018-02-28","open":45.12,"high":45.39,"low":45,"close":45.045,"adjusted_close":45.045,"volume":39305},{"date":"2018-02-27","open":45.275,"high":45.545,"low":45.18,"close":45.355,"adjusted_close":45.355,"volume":22599},{"date":"2018-02-26","open":45,"high":45.21,"low":44.94,"close":45.155,"adjusted_close":45.155,"volume":24943},{"date":"2018-02-23","open":44.65,"high":44.695,"low":44.485,"close":44.69,"adjusted_close":44.69,"volume":17131},{"date":"2018-02-22","open":44.285,"high":44.635,"low":44.19,"close":44.56,"adjusted_close":44.56,"volume":28968},{"date":"2018-02-21","open":44.465,"high":44.76,"low":44.295,"close":44.76,"adjusted_close":44.76,"volume":43148},{"date":"2018-02-20","open":44.46,"high":44.635,"low":44.29,"close":44.635,"adjusted_close":44.635,"volume":27254},{"date":"2018-02-19","open":44.625,"high":44.64,"low":44.32,"close":44.35,"adjusted_close":44.35,"volume":13033},{"date":"2018-02-16","open":44.16,"high":44.5,"low":44.16,"close":44.445,"adjusted_close":44.445,"volume":39410},{"date":"2018-02-15","open":43.845,"high":44.045,"low":43.665,"close":43.765,"adjusted_close":43.765,"volume":36768},{"date":"2018-02-14","open":43.66,"high":43.685,"low":42.305,"close":43.51,"adjusted_close":43.51,"volume":25422},{"date":"2018-02-13","open":43.38,"high":43.38,"low":43.145,"close":43.235,"adjusted_close":43.235,"volume":38792},{"date":"2018-02-12","open":43.34,"high":43.715,"low":43.34,"close":43.485,"adjusted_close":43.485,"volume":23082},{"date":"2018-02-09","open":43.17,"high":43.245,"low":42.575,"close":42.85,"adjusted_close":42.85,"volume":165433},{"date":"2018-02-08","open":44.085,"high":44.2,"low":43.575,"close":43.65,"adjusted_close":43.65,"volume":104410},{"date":"2018-02-07","open":43.66,"high":44.67,"low":43.5,"close":44.535,"adjusted_close":44.535,"volume":106083},{"date":"2018-02-06","open":44.01,"high":44.325,"low":42.57,"close":43.105,"adjusted_close":43.105,"volume":428571},{"date":"2018-02-05","open":45.095,"high":45.095,"low":44.365,"close":44.63,"adjusted_close":44.63,"volume":32539},{"date":"2018-02-02","open":45.525,"high":45.53,"low":45.26,"close":45.265,"adjusted_close":45.265,"volume":71719},{"date":"2018-02-01","open":46.115,"high":46.115,"low":45.56,"close":45.645,"adjusted_close":45.645,"volume":36267},{"date":"2018-01-31","open":45.97,"high":46.035,"low":45.745,"close":45.87,"adjusted_close":45.87,"volume":29686},{"date":"2018-01-30","open":46.43,"high":46.43,"low":45.825,"close":46.035,"adjusted_close":46.035,"volume":80523},{"date":"2018-01-29","open":46.685,"high":46.75,"low":46.47,"close":46.62,"adjusted_close":46.62,"volume":59714},{"date":"2018-01-26","open":46.14,"high":46.425,"low":46.105,"close":46.425,"adjusted_close":46.425,"volume":16905},{"date":"2018-01-25","open":46.285,"high":46.485,"low":45.905,"close":46.065,"adjusted_close":46.065,"volume":24370},{"date":"2018-01-24","open":46.555,"high":46.71,"low":46.1,"close":46.34,"adjusted_close":46.34,"volume":62812},{"date":"2018-01-23","open":46.74,"high":46.895,"low":46.615,"close":46.735,"adjusted_close":46.735,"volume":21502},{"date":"2018-01-22","open":46.46,"high":46.6,"low":46.335,"close":46.555,"adjusted_close":46.555,"volume":47785},{"date":"2018-01-19","open":46.145,"high":46.425,"low":46.13,"close":46.415,"adjusted_close":46.415,"volume":19328},{"date":"2018-01-18","open":46.335,"high":46.36,"low":46.16,"close":46.21,"adjusted_close":46.21,"volume":22317},{"date":"2018-01-17","open":46.145,"high":46.3,"low":46.07,"close":46.235,"adjusted_close":46.235,"volume":13678},{"date":"2018-01-16","open":46.25,"high":46.49,"low":46.2,"close":46.265,"adjusted_close":46.265,"volume":19030},{"date":"2018-01-15","open":46.3,"high":46.305,"low":46.035,"close":46.15,"adjusted_close":46.15,"volume":12647},{"date":"2018-01-12","open":46.435,"high":46.44,"low":46.18,"close":46.395,"adjusted_close":46.395,"volume":29772},{"date":"2018-01-11","open":46.65,"high":46.65,"low":46.25,"close":46.33,"adjusted_close":46.33,"volume":48504},{"date":"2018-01-10","open":46.62,"high":46.62,"low":46.235,"close":46.42,"adjusted_close":46.42,"volume":171645},{"date":"2018-01-09","open":46.545,"high":46.74,"low":46.53,"close":46.74,"adjusted_close":46.74,"volume":43518},{"date":"2018-01-08","open":46.2,"high":46.46,"low":46.2,"close":46.41,"adjusted_close":46.41,"volume":37304},{"date":"2018-01-05","open":45.86,"high":46.085,"low":45.855,"close":46.085,"adjusted_close":46.085,"volume":20955},{"date":"2018-01-04","open":45.67,"high":45.805,"low":45.615,"close":45.765,"adjusted_close":45.765,"volume":108532},{"date":"2018-01-03","open":45.1,"high":46,"low":45.1,"close":45.535,"adjusted_close":45.535,"volume":67935},{"date":"2018-01-02","open":45.8,"high":45.8,"low":44.88,"close":45.14,"adjusted_close":45.14,"volume":184080},{"date":"2017-12-29","open":45.475,"high":45.475,"low":45.18,"close":45.23,"adjusted_close":45.23,"volume":49567},{"date":"2017-12-28","open":45.625,"high":45.625,"low":45.33,"close":45.365,"adjusted_close":45.365,"volume":132405},{"date":"2017-12-27","open":45.8,"high":46,"low":45.205,"close":45.56,"adjusted_close":45.56,"volume":40700},{"date":"2017-12-22","open":45.635,"high":45.67,"low":45.56,"close":45.6,"adjusted_close":45.6,"volume":38230},{"date":"2017-12-21","open":45.77,"high":45.77,"low":45.25,"close":45.57,"adjusted_close":45.57,"volume":18798},{"date":"2017-12-20","open":45.62,"high":45.685,"low":45.25,"close":45.37,"adjusted_close":45.37,"volume":25858},{"date":"2017-12-19","open":45.855,"high":45.925,"low":45.675,"close":45.705,"adjusted_close":45.705,"volume":30920},{"date":"2017-12-18","open":45.805,"high":45.89,"low":45.755,"close":45.875,"adjusted_close":45.875,"volume":43517},{"date":"2017-12-15","open":45.4,"high":45.59,"low":45.255,"close":45.59,"adjusted_close":45.59,"volume":53703},{"date":"2017-12-14","open":45.5,"high":45.58,"low":45.33,"close":45.525,"adjusted_close":45.525,"volume":42736},{"date":"2017-12-13","open":45.565,"high":45.735,"low":45.565,"close":45.69,"adjusted_close":45.69,"volume":18422},{"date":"2017-12-12","open":45.5,"high":45.81,"low":45.415,"close":45.81,"adjusted_close":45.81,"volume":46719},{"date":"2017-12-11","open":45.44,"high":45.495,"low":45.28,"close":45.315,"adjusted_close":45.315,"volume":14826},{"date":"2017-12-08","open":45.3,"high":45.45,"low":45.29,"close":45.33,"adjusted_close":45.33,"volume":6736},{"date":"2017-12-07","open":44.98,"high":45.075,"low":44.875,"close":45.015,"adjusted_close":45.015,"volume":32347},{"date":"2017-12-06","open":44.69,"high":44.985,"low":44.65,"close":44.98,"adjusted_close":44.98,"volume":33789},{"date":"2017-12-05","open":44.895,"high":45.11,"low":44.805,"close":45.1,"adjusted_close":45.1,"volume":27708},{"date":"2017-12-04","open":45.08,"high":45.35,"low":45.045,"close":45.085,"adjusted_close":45.085,"volume":74462},{"date":"2017-12-01","open":44.855,"high":45.07,"low":44.485,"close":44.485,"adjusted_close":44.485,"volume":14778},{"date":"2017-11-30","open":44.835,"high":45.055,"low":44.73,"close":44.81,"adjusted_close":44.81,"volume":17045},{"date":"2017-11-29","open":44.75,"high":45.31,"low":44.75,"close":44.845,"adjusted_close":44.845,"volume":24891},{"date":"2017-11-28","open":44.47,"high":44.635,"low":44.395,"close":44.61,"adjusted_close":44.61,"volume":11764},{"date":"2017-11-27","open":43.915,"high":45.28,"low":43.915,"close":44.335,"adjusted_close":44.335,"volume":21408},{"date":"2017-11-24","open":44.61,"high":44.66,"low":44.37,"close":44.385,"adjusted_close":44.385,"volume":22900},{"date":"2017-11-23","open":44.55,"high":44.91,"low":44.415,"close":44.55,"adjusted_close":44.55,"volume":107786},{"date":"2017-11-22","open":44.86,"high":44.95,"low":44.685,"close":44.685,"adjusted_close":44.685,"volume":16345},{"date":"2017-11-21","open":44.62,"high":44.945,"low":44.53,"close":44.885,"adjusted_close":44.885,"volume":29573},{"date":"2017-11-20","open":44.345,"high":44.6,"low":44.225,"close":44.6,"adjusted_close":44.6,"volume":15127},{"date":"2017-11-17","open":44.415,"high":44.425,"low":44.275,"close":44.33,"adjusted_close":44.33,"volume":17950},{"date":"2017-11-16","open":44.285,"high":44.495,"low":44.175,"close":44.47,"adjusted_close":44.47,"volume":21884},{"date":"2017-11-15","open":44.035,"high":44.15,"low":43.81,"close":44.105,"adjusted_close":44.105,"volume":33210},{"date":"2017-11-14","open":44.715,"high":44.755,"low":44.285,"close":44.345,"adjusted_close":44.345,"volume":41253},{"date":"2017-11-13","open":44.975,"high":44.98,"low":44.6,"close":44.83,"adjusted_close":44.83,"volume":37328},{"date":"2017-11-10","open":45.06,"high":45.08,"low":44.8,"close":44.865,"adjusted_close":44.865,"volume":27477},{"date":"2017-11-09","open":45.365,"high":45.41,"low":44.98,"close":45.005,"adjusted_close":45.005,"volume":19975},{"date":"2017-11-08","open":45.395,"high":45.42,"low":45.28,"close":45.355,"adjusted_close":45.355,"volume":14664},{"date":"2017-11-07","open":45.4,"high":45.54,"low":45.31,"close":45.41,"adjusted_close":45.41,"volume":233580},{"date":"2017-11-06","open":45.195,"high":45.375,"low":45.15,"close":45.35,"adjusted_close":45.35,"volume":26506},{"date":"2017-11-03","open":45.08,"high":45.225,"low":44.965,"close":45.225,"adjusted_close":45.225,"volume":73034},{"date":"2017-11-02","open":45.1,"high":45.26,"low":44.76,"close":44.97,"adjusted_close":44.97,"volume":21906},{"date":"2017-11-01","open":45.02,"high":45.29,"low":45.02,"close":45.155,"adjusted_close":45.155,"volume":33500},{"date":"2017-10-31","open":44.85,"high":44.98,"low":44.835,"close":44.97,"adjusted_close":44.97,"volume":57440},{"date":"2017-10-30","open":44.96,"high":45.05,"low":44.85,"close":44.89,"adjusted_close":44.89,"volume":26699},{"date":"2017-10-27","open":44.6,"high":45.095,"low":44.6,"close":45.095,"adjusted_close":45.095,"volume":59870},{"date":"2017-10-26","open":44.035,"high":44.54,"low":43.945,"close":44.54,"adjusted_close":44.54,"volume":35299},{"date":"2017-10-25","open":44.315,"high":44.35,"low":43.9,"close":43.97,"adjusted_close":43.97,"volume":12856},{"date":"2017-10-24","open":44.475,"high":44.48,"low":44.32,"close":44.375,"adjusted_close":44.375,"volume":10926},{"date":"2017-10-23","open":44.35,"high":44.6,"low":44.35,"close":44.505,"adjusted_close":44.505,"volume":18509},{"date":"2017-10-20","open":44.2,"high":44.32,"low":44.19,"close":44.285,"adjusted_close":44.285,"volume":40602},{"date":"2017-10-19","open":44.24,"high":44.24,"low":43.845,"close":43.975,"adjusted_close":43.975,"volume":50598},{"date":"2017-10-18","open":44.345,"high":44.4,"low":44.26,"close":44.315,"adjusted_close":44.315,"volume":19163},{"date":"2017-10-17","open":44.295,"high":44.355,"low":44.2,"close":44.255,"adjusted_close":44.255,"volume":51695},{"date":"2017-10-16","open":44.275,"high":44.275,"low":44.125,"close":44.14,"adjusted_close":44.14,"volume":658500},{"date":"2017-10-13","open":44.005,"high":44.105,"low":43.925,"close":44.035,"adjusted_close":44.035,"volume":427925},{"date":"2017-10-12","open":43.8,"high":44.255,"low":43.775,"close":43.89,"adjusted_close":43.89,"volume":52070},{"date":"2017-10-11","open":43.915,"high":43.915,"low":43.78,"close":43.835,"adjusted_close":43.835,"volume":28540},{"date":"2017-10-10","open":44.05,"high":44.05,"low":43.895,"close":43.895,"adjusted_close":43.895,"volume":39473},{"date":"2017-10-09","open":44.1,"high":44.2,"low":44.05,"close":44.075,"adjusted_close":44.075,"volume":15054},{"date":"2017-10-06","open":44.21,"high":44.265,"low":44,"close":44.05,"adjusted_close":44.05,"volume":42591},{"date":"2017-10-05","open":43.835,"high":44.125,"low":43.835,"close":44.125,"adjusted_close":44.125,"volume":11686},{"date":"2017-10-04","open":43.89,"high":43.925,"low":43.77,"close":43.89,"adjusted_close":43.89,"volume":29780},{"date":"2017-10-03","open":43.945,"high":43.95,"low":43.785,"close":43.82,"adjusted_close":43.82,"volume":22497},{"date":"2017-10-02","open":43.605,"high":43.82,"low":43.605,"close":43.775,"adjusted_close":43.775,"volume":29229},{"date":"2017-09-29","open":43.36,"high":43.42,"low":43.25,"close":43.385,"adjusted_close":43.385,"volume":22697},{"date":"2017-09-28","open":43.45,"high":43.505,"low":43.27,"close":43.33,"adjusted_close":43.33,"volume":48785},{"date":"2017-09-27","open":43.31,"high":43.535,"low":43.31,"close":43.37,"adjusted_close":43.37,"volume":190995},{"date":"2017-09-26","open":43,"high":43.65,"low":42.995,"close":43.2,"adjusted_close":43.2,"volume":71235},{"date":"2017-09-25","open":42.825,"high":42.985,"low":42.79,"close":42.965,"adjusted_close":42.965,"volume":26025},{"date":"2017-09-22","open":42.66,"high":42.72,"low":42.57,"close":42.67,"adjusted_close":42.67,"volume":24026},{"date":"2017-09-21","open":42.86,"high":42.935,"low":42.775,"close":42.82,"adjusted_close":42.82,"volume":18470},{"date":"2017-09-20","open":42.67,"high":42.675,"low":42.615,"close":42.665,"adjusted_close":42.665,"volume":34073},{"date":"2017-09-19","open":42.6,"high":42.735,"low":42.56,"close":42.715,"adjusted_close":42.715,"volume":70793},{"date":"2017-09-18","open":42.81,"high":42.87,"low":42.675,"close":42.745,"adjusted_close":42.745,"volume":27051},{"date":"2017-09-15","open":42.7,"high":42.705,"low":42.47,"close":42.56,"adjusted_close":42.56,"volume":5028},{"date":"2017-09-14","open":42.78,"high":42.945,"low":42.68,"close":42.845,"adjusted_close":42.845,"volume":79887},{"date":"2017-09-13","open":42.55,"high":42.765,"low":42.445,"close":42.765,"adjusted_close":42.765,"volume":22571},{"date":"2017-09-12","open":42.895,"high":42.895,"low":42.465,"close":42.57,"adjusted_close":42.57,"volume":18066},{"date":"2017-09-11","open":42.11,"high":42.365,"low":42.095,"close":42.34,"adjusted_close":42.34,"volume":22188},{"date":"2017-09-08","open":41.755,"high":41.915,"low":41.7,"close":41.91,"adjusted_close":41.91,"volume":7629},{"date":"2017-09-07","open":42.13,"high":42.13,"low":41.825,"close":41.885,"adjusted_close":41.885,"volume":26662},{"date":"2017-09-06","open":42.01,"high":42.085,"low":41.9,"close":42.01,"adjusted_close":42.01,"volume":6220},{"date":"2017-09-05","open":42.155,"high":42.3,"low":42,"close":42.06,"adjusted_close":42.06,"volume":37287},{"date":"2017-09-04","open":42.11,"high":42.185,"low":42.065,"close":42.11,"adjusted_close":42.11,"volume":11491},{"date":"2017-09-01","open":42.34,"high":42.47,"low":42.215,"close":42.425,"adjusted_close":42.425,"volume":34906},{"date":"2017-08-31","open":42.03,"high":42.28,"low":41.98,"close":42.21,"adjusted_close":42.21,"volume":13281},{"date":"2017-08-30","open":41.695,"high":41.85,"low":41.67,"close":41.845,"adjusted_close":41.845,"volume":9053},{"date":"2017-08-29","open":41.5,"high":41.5,"low":40.99,"close":41.33,"adjusted_close":41.33,"volume":33606},{"date":"2017-08-28","open":41.69,"high":41.84,"low":41.61,"close":41.635,"adjusted_close":41.635,"volume":33847},{"date":"2017-08-25","open":42.2,"high":42.245,"low":41.945,"close":41.945,"adjusted_close":41.945,"volume":23710},{"date":"2017-08-24","open":42.18,"high":42.255,"low":42.085,"close":42.095,"adjusted_close":42.095,"volume":32212},{"date":"2017-08-23","open":42.285,"high":42.385,"low":42.07,"close":42.13,"adjusted_close":42.13,"volume":12662},{"date":"2017-08-22","open":42.08,"high":42.29,"low":42.035,"close":42.265,"adjusted_close":42.265,"volume":115621},{"date":"2017-08-21","open":42.025,"high":42.05,"low":41.765,"close":41.8,"adjusted_close":41.8,"volume":4140},{"date":"2017-08-18","open":42.06,"high":42.165,"low":41.975,"close":42.14,"adjusted_close":42.14,"volume":35025},{"date":"2017-08-17","open":42.59,"high":42.755,"low":42.455,"close":42.455,"adjusted_close":42.455,"volume":8790},{"date":"2017-08-16","open":42.64,"high":42.84,"low":42.57,"close":42.775,"adjusted_close":42.775,"volume":4208},{"date":"2017-08-14","open":42.06,"high":42.425,"low":42.06,"close":42.425,"adjusted_close":42.425,"volume":5805},{"date":"2017-08-11","open":42.26,"high":42.26,"low":41.875,"close":41.94,"adjusted_close":41.94,"volume":10132},{"date":"2017-08-10","open":42.715,"high":42.73,"low":42.32,"close":42.33,"adjusted_close":42.33,"volume":7154},{"date":"2017-08-09","open":42.72,"high":42.755,"low":42.585,"close":42.64,"adjusted_close":42.64,"volume":8267},{"date":"2017-08-08","open":42.675,"high":42.95,"low":42.59,"close":42.95,"adjusted_close":42.95,"volume":11462},{"date":"2017-08-07","open":42.795,"high":42.795,"low":42.64,"close":42.71,"adjusted_close":42.71,"volume":28852},{"date":"2017-08-04","open":42.335,"high":42.885,"low":42.335,"close":42.815,"adjusted_close":42.815,"volume":71463},{"date":"2017-08-03","open":42.425,"high":42.48,"low":42.35,"close":42.35,"adjusted_close":42.35,"volume":79080},{"date":"2017-08-02","open":42.58,"high":42.595,"low":42.35,"close":42.375,"adjusted_close":42.375,"volume":16927},{"date":"2017-08-01","open":42.53,"high":43.125,"low":42.53,"close":42.625,"adjusted_close":42.625,"volume":17163},{"date":"2017-07-31","open":42.645,"high":42.82,"low":42.485,"close":42.535,"adjusted_close":42.535,"volume":24286},{"date":"2017-07-28","open":42.785,"high":42.79,"low":42.5,"close":42.565,"adjusted_close":42.565,"volume":42000},{"date":"2017-07-27","open":42.91,"high":43.09,"low":42.91,"close":43.06,"adjusted_close":43.06,"volume":29576},{"date":"2017-07-26","open":43.055,"high":43.215,"low":43.055,"close":43.12,"adjusted_close":43.12,"volume":3119},{"date":"2017-07-25","open":42.88,"high":43.06,"low":42.87,"close":43.03,"adjusted_close":43.03,"volume":28981},{"date":"2017-07-24","open":42.88,"high":42.94,"low":42.795,"close":42.83,"adjusted_close":42.83,"volume":12202},{"date":"2017-07-21","open":43.015,"high":43.145,"low":42.8,"close":42.875,"adjusted_close":42.875,"volume":9329},{"date":"2017-07-20","open":43.45,"high":43.655,"low":42.99,"close":43.04,"adjusted_close":43.04,"volume":37508},{"date":"2017-07-19","open":43.25,"high":43.4,"low":43.18,"close":43.35,"adjusted_close":43.35,"volume":36738},{"date":"2017-07-18","open":43.3,"high":43.655,"low":42.9,"close":42.975,"adjusted_close":42.975,"volume":129980},{"date":"2017-07-17","open":43.455,"high":43.545,"low":43.39,"close":43.45,"adjusted_close":43.45,"volume":16710},{"date":"2017-07-14","open":43.42,"high":43.42,"low":43.275,"close":43.345,"adjusted_close":43.345,"volume":11217},{"date":"2017-07-13","open":43.255,"high":43.51,"low":43.225,"close":43.435,"adjusted_close":43.435,"volume":24456},{"date":"2017-07-12","open":42.82,"high":43.36,"low":42.81,"close":43.28,"adjusted_close":43.28,"volume":24573},{"date":"2017-07-11","open":43.035,"high":43.105,"low":42.73,"close":42.73,"adjusted_close":42.73,"volume":5700},{"date":"2017-07-10","open":42.96,"high":43.04,"low":42.905,"close":43.025,"adjusted_close":43.025,"volume":16354},{"date":"2017-07-07","open":42.745,"high":42.905,"low":42.61,"close":42.875,"adjusted_close":42.875,"volume":80165},{"date":"2017-07-06","open":43.24,"high":43.24,"low":42.785,"close":42.905,"adjusted_close":42.905,"volume":28821},{"date":"2017-07-05","open":43.18,"high":43.33,"low":43.11,"close":43.22,"adjusted_close":43.22,"volume":36794},{"date":"2017-07-04","open":43.09,"high":43.28,"low":43.09,"close":43.17,"adjusted_close":43.17,"volume":6141},{"date":"2017-07-03","open":43.02,"high":43.33,"low":43.015,"close":43.305,"adjusted_close":43.305,"volume":117107},{"date":"2017-06-30","open":42.87,"high":43.11,"low":42.86,"close":42.86,"adjusted_close":42.86,"volume":22217},{"date":"2017-06-29","open":43.4,"high":43.43,"low":42.92,"close":42.925,"adjusted_close":42.925,"volume":29337},{"date":"2017-06-28","open":43.4,"high":43.415,"low":42.99,"close":43.415,"adjusted_close":43.415,"volume":177767},{"date":"2017-06-27","open":43.925,"high":43.925,"low":43.48,"close":43.545,"adjusted_close":43.545,"volume":22367},{"date":"2017-06-26","open":43.955,"high":44.12,"low":43.89,"close":43.945,"adjusted_close":43.945,"volume":5368},{"date":"2017-06-23","open":43.975,"high":44.005,"low":43.8,"close":43.89,"adjusted_close":43.89,"volume":32315},{"date":"2017-06-22","open":43.935,"high":44.065,"low":43.79,"close":44.065,"adjusted_close":44.065,"volume":8394},{"date":"2017-06-21","open":44.08,"high":44.095,"low":43.875,"close":43.985,"adjusted_close":43.985,"volume":31832},{"date":"2017-06-20","open":44.315,"high":44.355,"low":44.185,"close":44.195,"adjusted_close":44.195,"volume":31186},{"date":"2017-06-19","open":44.035,"high":44.265,"low":43.995,"close":44.235,"adjusted_close":44.235,"volume":17976},{"date":"2017-06-16","open":43.955,"high":44.045,"low":43.715,"close":43.78,"adjusted_close":43.78,"volume":12374},{"date":"2017-06-15","open":43.745,"high":43.85,"low":43.655,"close":43.85,"adjusted_close":43.85,"volume":11780},{"date":"2017-06-14","open":43.92,"high":44.07,"low":43.675,"close":43.7,"adjusted_close":43.7,"volume":27382},{"date":"2017-06-13","open":43.875,"high":43.915,"low":43.79,"close":43.865,"adjusted_close":43.865,"volume":52378},{"date":"2017-06-12","open":43.745,"high":43.8,"low":43.57,"close":43.695,"adjusted_close":43.695,"volume":21273},{"date":"2017-06-09","open":43.935,"high":44.075,"low":43.825,"close":44.025,"adjusted_close":44.025,"volume":39333},{"date":"2017-06-08","open":43.645,"high":43.83,"low":43.645,"close":43.76,"adjusted_close":43.76,"volume":13598},{"date":"2017-06-07","open":43.625,"high":43.9,"low":43.57,"close":43.63,"adjusted_close":43.63,"volume":14215},{"date":"2017-06-06","open":43.585,"high":43.735,"low":43.53,"close":43.59,"adjusted_close":43.59,"volume":15494},{"date":"2017-06-05","open":43.795,"high":43.905,"low":43.67,"close":43.75,"adjusted_close":43.75,"volume":10403},{"date":"2017-06-02","open":43.75,"high":43.955,"low":43.65,"close":43.68,"adjusted_close":43.68,"volume":5931},{"date":"2017-06-01","open":43.42,"high":43.595,"low":43.41,"close":43.585,"adjusted_close":43.585,"volume":14455},{"date":"2017-05-31","open":43.575,"high":43.595,"low":43.3,"close":43.34,"adjusted_close":43.34,"volume":11481},{"date":"2017-05-30","open":43.665,"high":43.715,"low":43.485,"close":43.55,"adjusted_close":43.55,"volume":21295},{"date":"2017-05-29","open":43.65,"high":43.65,"low":43.555,"close":43.6,"adjusted_close":43.6,"volume":8513},{"date":"2017-05-26","open":43.495,"high":43.625,"low":43.385,"close":43.595,"adjusted_close":43.595,"volume":17254},{"date":"2017-05-25","open":43.535,"high":43.6,"low":43.34,"close":43.535,"adjusted_close":43.535,"volume":130337},{"date":"2017-05-24","open":43.455,"high":43.49,"low":43.38,"close":43.46,"adjusted_close":43.46,"volume":40223},{"date":"2017-05-23","open":43.205,"high":43.345,"low":43.135,"close":43.305,"adjusted_close":43.305,"volume":21760},{"date":"2017-05-22","open":43.305,"high":43.32,"low":43.06,"close":43.18,"adjusted_close":43.18,"volume":37913},{"date":"2017-05-19","open":43.095,"high":43.2,"low":43.02,"close":43.185,"adjusted_close":43.185,"volume":31174},{"date":"2017-05-18","open":43.14,"high":43.15,"low":42.745,"close":43.1,"adjusted_close":43.1,"volume":39905},{"date":"2017-05-17","open":43.75,"high":43.755,"low":43.055,"close":43.145,"adjusted_close":43.145,"volume":296805},{"date":"2017-05-16","open":44.01,"high":44.01,"low":43.755,"close":43.855,"adjusted_close":43.855,"volume":39469},{"date":"2017-05-15","open":44.215,"high":44.215,"low":43.995,"close":44.115,"adjusted_close":44.115,"volume":37457},{"date":"2017-05-12","open":44.21,"high":44.25,"low":44.015,"close":44.075,"adjusted_close":44.075,"volume":53111},{"date":"2017-05-11","open":44.32,"high":44.4,"low":44.1,"close":44.16,"adjusted_close":44.16,"volume":78521},{"date":"2017-05-10","open":44.195,"high":44.37,"low":44.13,"close":44.36,"adjusted_close":44.36,"volume":19609},{"date":"2017-05-09","open":44.2,"high":44.335,"low":44.14,"close":44.29,"adjusted_close":44.29,"volume":18747},{"date":"2017-05-08","open":44,"high":44.12,"low":43.97,"close":44.075,"adjusted_close":44.075,"volume":15283},{"date":"2017-05-05","open":43.695,"high":43.865,"low":43.655,"close":43.82,"adjusted_close":43.82,"volume":14648},{"date":"2017-05-04","open":44.015,"high":44.015,"low":43.775,"close":43.845,"adjusted_close":43.845,"volume":40961},{"date":"2017-05-03","open":43.83,"high":43.875,"low":43.8,"close":43.8,"adjusted_close":43.8,"volume":49829},{"date":"2017-05-02","open":43.92,"high":43.97,"low":43.85,"close":43.905,"adjusted_close":43.905,"volume":37067},{"date":"2017-04-28","open":43.91,"high":44.095,"low":43.74,"close":43.815,"adjusted_close":43.815,"volume":41710},{"date":"2017-04-27","open":43.87,"high":44.02,"low":43.785,"close":43.905,"adjusted_close":43.905,"volume":31083},{"date":"2017-04-26","open":43.775,"high":44.095,"low":43.725,"close":44.095,"adjusted_close":44.095,"volume":37268},{"date":"2017-04-25","open":43.79,"high":43.875,"low":43.72,"close":43.75,"adjusted_close":43.75,"volume":5563},{"date":"2017-04-24","open":43.77,"high":43.875,"low":43.7,"close":43.735,"adjusted_close":43.735,"volume":77548},{"date":"2017-04-21","open":43.815,"high":43.875,"low":43.715,"close":43.77,"adjusted_close":43.77,"volume":7864},{"date":"2017-04-20","open":43.645,"high":43.645,"low":43.37,"close":43.485,"adjusted_close":43.485,"volume":31950},{"date":"2017-04-19","open":43.595,"high":43.675,"low":43.48,"close":43.645,"adjusted_close":43.645,"volume":31340},{"date":"2017-04-18","open":44.075,"high":44.375,"low":43.595,"close":43.61,"adjusted_close":43.61,"volume":28608},{"date":"2017-04-13","open":44,"high":44.03,"low":43.7,"close":43.96,"adjusted_close":43.96,"volume":136484},{"date":"2017-04-12","open":44.22,"high":44.28,"low":44.075,"close":44.075,"adjusted_close":44.075,"volume":51913},{"date":"2017-04-11","open":44.23,"high":44.245,"low":43.87,"close":43.95,"adjusted_close":43.95,"volume":55243},{"date":"2017-04-10","open":44.25,"high":44.37,"low":44.21,"close":44.22,"adjusted_close":44.22,"volume":73580},{"date":"2017-04-07","open":44.02,"high":44.175,"low":43.9,"close":44.15,"adjusted_close":44.15,"volume":31549},{"date":"2017-04-06","open":43.8,"high":44.065,"low":43.755,"close":44.065,"adjusted_close":44.065,"volume":24942},{"date":"2017-04-05","open":44.005,"high":44.3,"low":43.88,"close":44.16,"adjusted_close":44.16,"volume":44618},{"date":"2017-04-04","open":44,"high":44.335,"low":43.86,"close":43.985,"adjusted_close":43.985,"volume":24449},{"date":"2017-04-03","open":44.495,"high":44.61,"low":43.755,"close":43.915,"adjusted_close":43.915,"volume":33144},{"date":"2017-03-31","open":44.175,"high":44.395,"low":43.915,"close":44.08,"adjusted_close":44.08,"volume":56924},{"date":"2017-03-30","open":43.85,"high":44.005,"low":43.725,"close":44.005,"adjusted_close":44.005,"volume":23886},{"date":"2017-03-29","open":43.665,"high":43.765,"low":43.5,"close":43.74,"adjusted_close":43.74,"volume":20709},{"date":"2017-03-28","open":43.24,"high":43.305,"low":43.04,"close":43.27,"adjusted_close":43.27,"volume":49103},{"date":"2017-03-27","open":43.01,"high":43.01,"low":42.655,"close":42.905,"adjusted_close":42.905,"volume":27899},{"date":"2017-03-24","open":43.48,"high":43.48,"low":43.22,"close":43.375,"adjusted_close":43.375,"volume":23110},{"date":"2017-03-23","open":43.2,"high":43.535,"low":43.015,"close":43.5,"adjusted_close":43.5,"volume":20752},{"date":"2017-03-22","open":43.39,"high":43.39,"low":42.995,"close":43.175,"adjusted_close":43.175,"volume":36455},{"date":"2017-03-21","open":43.86,"high":43.895,"low":43.28,"close":43.34,"adjusted_close":43.34,"volume":28602},{"date":"2017-03-20","open":43.865,"high":44.05,"low":43.805,"close":43.86,"adjusted_close":43.86,"volume":20646},{"date":"2017-03-17","open":43.9,"high":44.015,"low":43.76,"close":43.945,"adjusted_close":43.945,"volume":30080},{"date":"2017-03-16","open":44.185,"high":44.19,"low":43.92,"close":43.975,"adjusted_close":43.975,"volume":56535},{"date":"2017-03-15","open":43.995,"high":44.08,"low":43.925,"close":44.075,"adjusted_close":44.075,"volume":13803},{"date":"2017-03-14","open":44.04,"high":44.04,"low":43.74,"close":43.805,"adjusted_close":43.805,"volume":47965},{"date":"2017-03-13","open":43.83,"high":43.93,"low":43.695,"close":43.895,"adjusted_close":43.895,"volume":107179},{"date":"2017-03-10","open":44.145,"high":44.145,"low":43.79,"close":43.815,"adjusted_close":43.815,"volume":107268},{"date":"2017-03-09","open":44.105,"high":44.105,"low":43.84,"close":44,"adjusted_close":44,"volume":33123},{"date":"2017-03-08","open":44.075,"high":44.195,"low":44.02,"close":44.17,"adjusted_close":44.17,"volume":22038},{"date":"2017-03-07","open":44.135,"high":44.195,"low":44.05,"close":44.06,"adjusted_close":44.06,"volume":26747},{"date":"2017-03-06","open":44.2,"high":44.2,"low":43.865,"close":44.015,"adjusted_close":44.015,"volume":28040},{"date":"2017-03-03","open":44.425,"high":44.425,"low":44.22,"close":44.295,"adjusted_close":44.295,"volume":96869},{"date":"2017-03-02","open":44.495,"high":44.7,"low":44.49,"close":44.49,"adjusted_close":44.49,"volume":52558},{"date":"2017-03-01","open":44.235,"high":44.545,"low":44.09,"close":44.505,"adjusted_close":44.505,"volume":135522},{"date":"2017-02-28","open":44,"high":44,"low":43.82,"close":43.88,"adjusted_close":43.88,"volume":33136},{"date":"2017-02-27","open":43.95,"high":44.08,"low":43.83,"close":43.845,"adjusted_close":43.845,"volume":29294},{"date":"2017-02-24","open":44.005,"high":44.04,"low":43.67,"close":43.945,"adjusted_close":43.945,"volume":17630},{"date":"2017-02-23","open":44.195,"high":44.225,"low":43.975,"close":44.03,"adjusted_close":44.03,"volume":29950},{"date":"2017-02-22","open":44.44,"high":44.445,"low":44.16,"close":44.2,"adjusted_close":44.2,"volume":44399},{"date":"2017-02-21","open":43.94,"high":44.31,"low":43.905,"close":44.185,"adjusted_close":44.185,"volume":64233},{"date":"2017-02-20","open":43.88,"high":43.88,"low":43.74,"close":43.815,"adjusted_close":43.815,"volume":36432},{"date":"2017-02-17","open":43.61,"high":43.61,"low":43.37,"close":43.57,"adjusted_close":43.57,"volume":18072},{"date":"2017-02-16","open":43.82,"high":43.82,"low":43.415,"close":43.475,"adjusted_close":43.475,"volume":48953},{"date":"2017-02-15","open":43.62,"high":43.855,"low":43.62,"close":43.765,"adjusted_close":43.765,"volume":94673},{"date":"2017-02-14","open":43.525,"high":43.575,"low":43.365,"close":43.54,"adjusted_close":43.54,"volume":43885},{"date":"2017-02-13","open":43.15,"high":43.525,"low":43.15,"close":43.5,"adjusted_close":43.5,"volume":35057},{"date":"2017-02-10","open":43,"high":43.19,"low":42.995,"close":43.12,"adjusted_close":43.12,"volume":113546},{"date":"2017-02-09","open":42.67,"high":42.925,"low":42.505,"close":42.9,"adjusted_close":42.9,"volume":28521},{"date":"2017-02-08","open":42.77,"high":42.77,"low":42.415,"close":42.525,"adjusted_close":42.525,"volume":30895},{"date":"2017-02-07","open":42.515,"high":42.66,"low":42.5,"close":42.525,"adjusted_close":42.525,"volume":51305},{"date":"2017-02-06","open":42.5,"high":42.51,"low":42.305,"close":42.37,"adjusted_close":42.37,"volume":89622},{"date":"2017-02-03","open":42.195,"high":42.36,"low":42.18,"close":42.33,"adjusted_close":42.33,"volume":30023},{"date":"2017-02-02","open":42.325,"high":42.325,"low":41.845,"close":42.02,"adjusted_close":42.02,"volume":32068},{"date":"2017-02-01","open":42.54,"high":42.54,"low":42.06,"close":42.11,"adjusted_close":42.11,"volume":47564},{"date":"2017-01-31","open":42.15,"high":42.485,"low":41.8,"close":41.82,"adjusted_close":41.82,"volume":25596},{"date":"2017-01-30","open":42.5,"high":42.995,"low":42.14,"close":42.18,"adjusted_close":42.18,"volume":120911},{"date":"2017-01-27","open":42.835,"high":42.9,"low":42.55,"close":42.61,"adjusted_close":42.61,"volume":25316},{"date":"2017-01-26","open":42.62,"high":43,"low":42.5,"close":42.785,"adjusted_close":42.785,"volume":131634},{"date":"2017-01-25","open":42.1,"high":42.615,"low":42.1,"close":42.535,"adjusted_close":42.535,"volume":39497},{"date":"2017-01-24","open":42.35,"high":42.355,"low":41.87,"close":41.985,"adjusted_close":41.985,"volume":24682},{"date":"2017-01-23","open":42.28,"high":42.28,"low":41.79,"close":41.845,"adjusted_close":41.845,"volume":23241},{"date":"2017-01-20","open":42.245,"high":42.385,"low":42.15,"close":42.235,"adjusted_close":42.235,"volume":19288},{"date":"2017-01-19","open":42.005,"high":42.615,"low":41.905,"close":42.305,"adjusted_close":42.305,"volume":44642},{"date":"2017-01-18","open":42.615,"high":42.615,"low":42.085,"close":42.185,"adjusted_close":42.185,"volume":13439},{"date":"2017-01-17","open":42.36,"high":42.49,"low":41.94,"close":42.115,"adjusted_close":42.115,"volume":38516},{"date":"2017-01-16","open":42.875,"high":42.875,"low":42.415,"close":42.49,"adjusted_close":42.49,"volume":31934},{"date":"2017-01-13","open":42.81,"high":42.81,"low":42.335,"close":42.62,"adjusted_close":42.62,"volume":59629},{"date":"2017-01-12","open":42.415,"high":42.435,"low":42.05,"close":42.12,"adjusted_close":42.12,"volume":32950},{"date":"2017-01-11","open":42.605,"high":42.975,"low":42.475,"close":42.715,"adjusted_close":42.715,"volume":36961},{"date":"2017-01-10","open":42.505,"high":42.955,"low":42.33,"close":42.55,"adjusted_close":42.55,"volume":109281},{"date":"2017-01-09","open":42.955,"high":42.955,"low":42.35,"close":42.58,"adjusted_close":42.58,"volume":26570},{"date":"2017-01-06","open":42.465,"high":42.64,"low":42.36,"close":42.62,"adjusted_close":42.62,"volume":10207},{"date":"2017-01-05","open":42.525,"high":42.91,"low":42.355,"close":42.44,"adjusted_close":42.44,"volume":43097},{"date":"2017-01-04","open":42.855,"high":42.855,"low":42.695,"close":42.73,"adjusted_close":42.73,"volume":56492},{"date":"2017-01-03","open":42.6,"high":43.02,"low":42.52,"close":42.64,"adjusted_close":42.64,"volume":90290},{"date":"2017-01-02","open":42.6,"high":43,"low":42,"close":42.46,"adjusted_close":42.46,"volume":158259},{"date":"2016-12-30","open":42.655,"high":42.655,"low":41.905,"close":41.96,"adjusted_close":41.96,"volume":10720},{"date":"2016-12-29","open":42.45,"high":42.45,"low":42.175,"close":42.185,"adjusted_close":42.185,"volume":14782},{"date":"2016-12-28","open":42.9,"high":42.9,"low":42.46,"close":42.69,"adjusted_close":42.69,"volume":23561},{"date":"2016-12-27","open":42.945,"high":42.945,"low":42.46,"close":42.545,"adjusted_close":42.545,"volume":48416},{"date":"2016-12-23","open":42.54,"high":42.625,"low":42.4,"close":42.455,"adjusted_close":42.455,"volume":22134},{"date":"2016-12-22","open":42.935,"high":42.935,"low":42.28,"close":42.4,"adjusted_close":42.4,"volume":22847},{"date":"2016-12-21","open":42.745,"high":42.805,"low":42.57,"close":42.655,"adjusted_close":42.655,"volume":30411},{"date":"2016-12-20","open":42.7,"high":42.935,"low":42.7,"close":42.835,"adjusted_close":42.835,"volume":20900},{"date":"2016-12-19","open":42.49,"high":42.605,"low":42.44,"close":42.52,"adjusted_close":42.52,"volume":30591},{"date":"2016-12-16","open":42.49,"high":42.68,"low":42.38,"close":42.535,"adjusted_close":42.535,"volume":60603},{"date":"2016-12-15","open":42.25,"high":42.77,"low":42.185,"close":42.75,"adjusted_close":42.75,"volume":43022},{"date":"2016-12-14","open":42.42,"high":42.42,"low":41.94,"close":41.965,"adjusted_close":41.965,"volume":95052},{"date":"2016-12-13","open":41.8,"high":42.2,"low":41.77,"close":42.055,"adjusted_close":42.055,"volume":38187},{"date":"2016-12-12","open":42.25,"high":42.5,"low":41.84,"close":41.97,"adjusted_close":41.97,"volume":116968},{"date":"2016-12-09","open":41.76,"high":42.16,"low":41.64,"close":42.11,"adjusted_close":42.11,"volume":25829},{"date":"2016-12-08","open":41,"high":41.72,"low":40.7,"close":41.67,"adjusted_close":41.67,"volume":28475},{"date":"2016-12-07","open":40.995,"high":40.995,"low":40.68,"close":40.77,"adjusted_close":40.77,"volume":28351},{"date":"2016-12-06","open":40.385,"high":40.57,"low":40.28,"close":40.57,"adjusted_close":40.57,"volume":42593},{"date":"2016-12-05","open":40.56,"high":40.82,"low":40.4,"close":40.51,"adjusted_close":40.51,"volume":32063},{"date":"2016-12-02","open":40.5,"high":40.72,"low":40.26,"close":40.72,"adjusted_close":40.72,"volume":37236},{"date":"2016-12-01","open":40.765,"high":40.805,"low":40.61,"close":40.61,"adjusted_close":40.61,"volume":35707},{"date":"2016-11-30","open":40.825,"high":41.06,"low":40.745,"close":40.99,"adjusted_close":40.99,"volume":96627},{"date":"2016-11-29","open":40.835,"high":40.91,"low":40.67,"close":40.81,"adjusted_close":40.81,"volume":47023},{"date":"2016-11-28","open":40.935,"high":40.98,"low":40.56,"close":40.845,"adjusted_close":40.845,"volume":30238},{"date":"2016-11-25","open":40.9,"high":40.91,"low":40.77,"close":40.91,"adjusted_close":40.91,"volume":30048},{"date":"2016-11-24","open":40.985,"high":41,"low":40.835,"close":40.94,"adjusted_close":40.94,"volume":24144},{"date":"2016-11-23","open":40.78,"high":40.965,"low":40.64,"close":40.835,"adjusted_close":40.835,"volume":82287},{"date":"2016-11-22","open":40.795,"high":40.835,"low":40.66,"close":40.675,"adjusted_close":40.675,"volume":60688},{"date":"2016-11-21","open":40.425,"high":40.595,"low":40.265,"close":40.58,"adjusted_close":40.58,"volume":116326},{"date":"2016-11-18","open":40.5,"high":40.57,"low":40.34,"close":40.485,"adjusted_close":40.485,"volume":24992},{"date":"2016-11-17","open":40.025,"high":40.36,"low":39.99,"close":40.35,"adjusted_close":40.35,"volume":41557},{"date":"2016-11-16","open":40,"high":40.14,"low":39.915,"close":40.12,"adjusted_close":40.12,"volume":22293},{"date":"2016-11-15","open":40,"high":40,"low":39.61,"close":39.91,"adjusted_close":39.91,"volume":63968},{"date":"2016-11-14","open":39.995,"high":39.995,"low":39.385,"close":39.78,"adjusted_close":39.78,"volume":153660},{"date":"2016-11-11","open":39.51,"high":39.51,"low":39.26,"close":39.295,"adjusted_close":39.295,"volume":11949},{"date":"2016-11-10","open":39.3,"high":39.765,"low":39.225,"close":39.4,"adjusted_close":39.4,"volume":231511},{"date":"2016-11-09","open":38,"high":39.11,"low":37.2,"close":39.11,"adjusted_close":39.11,"volume":62951},{"date":"2016-11-08","open":38.43,"high":38.56,"low":38.355,"close":38.555,"adjusted_close":38.555,"volume":72637},{"date":"2016-11-07","open":38.5,"high":39.2,"low":38.18,"close":38.41,"adjusted_close":38.41,"volume":27893},{"date":"2016-11-04","open":37.8,"high":37.815,"low":37.6,"close":37.725,"adjusted_close":37.725,"volume":93121},{"date":"2016-11-03","open":38.215,"high":38.215,"low":37.75,"close":37.89,"adjusted_close":37.89,"volume":345255},{"date":"2016-11-02","open":38.205,"high":38.21,"low":37.915,"close":37.935,"adjusted_close":37.935,"volume":82560},{"date":"2016-11-01","open":38.845,"high":38.845,"low":38.315,"close":38.315,"adjusted_close":38.315,"volume":70725},{"date":"2016-10-31","open":38.995,"high":38.995,"low":38.845,"close":38.91,"adjusted_close":38.91,"volume":18698},{"date":"2016-10-28","open":39.055,"high":39.12,"low":38.85,"close":39.085,"adjusted_close":39.085,"volume":10157},{"date":"2016-10-27","open":39.225,"high":39.325,"low":39.055,"close":39.17,"adjusted_close":39.17,"volume":179588},{"date":"2016-10-26","open":39.3,"high":39.995,"low":39,"close":39.27,"adjusted_close":39.27,"volume":81597},{"date":"2016-10-25","open":39.575,"high":39.58,"low":39.365,"close":39.365,"adjusted_close":39.365,"volume":24331},{"date":"2016-10-24","open":39.88,"high":39.88,"low":39.35,"close":39.485,"adjusted_close":39.485,"volume":15726},{"date":"2016-10-21","open":39.3,"high":39.33,"low":39.17,"close":39.33,"adjusted_close":39.33,"volume":25352},{"date":"2016-10-20","open":39.165,"high":39.27,"low":38.85,"close":39.18,"adjusted_close":39.18,"volume":39338},{"date":"2016-10-19","open":39.1,"high":39.205,"low":38.895,"close":39.185,"adjusted_close":39.185,"volume":16839},{"date":"2016-10-18","open":38.8,"high":39.05,"low":38.755,"close":39.005,"adjusted_close":39.005,"volume":77757},{"date":"2016-10-17","open":38.72,"high":38.765,"low":38.59,"close":38.65,"adjusted_close":38.65,"volume":10366},{"date":"2016-10-14","open":38.7,"high":38.945,"low":38.695,"close":38.855,"adjusted_close":38.855,"volume":13955},{"date":"2016-10-13","open":38.55,"high":38.55,"low":38.25,"close":38.41,"adjusted_close":38.41,"volume":102508},{"date":"2016-10-12","open":38.75,"high":38.825,"low":38.67,"close":38.74,"adjusted_close":38.74,"volume":32821},{"date":"2016-10-11","open":38.84,"high":38.99,"low":38.635,"close":38.635,"adjusted_close":38.635,"volume":25731},{"date":"2016-10-10","open":38.585,"high":38.88,"low":38.5,"close":38.84,"adjusted_close":38.84,"volume":13539},{"date":"2016-10-07","open":38.83,"high":38.83,"low":38.53,"close":38.565,"adjusted_close":38.565,"volume":17775},{"date":"2016-10-06","open":38.76,"high":38.76,"low":38.605,"close":38.68,"adjusted_close":38.68,"volume":254645},{"date":"2016-10-05","open":38.515,"high":38.745,"low":38.435,"close":38.715,"adjusted_close":38.715,"volume":3958},{"date":"2016-10-04","open":38.885,"high":38.98,"low":38.81,"close":38.865,"adjusted_close":38.865,"volume":84952},{"date":"2016-10-03","open":38.65,"high":38.735,"low":38.535,"close":38.63,"adjusted_close":38.63,"volume":98331},{"date":"2016-09-30","open":38.36,"high":38.7,"low":38.31,"close":38.685,"adjusted_close":38.685,"volume":85274},{"date":"2016-09-29","open":38.39,"high":38.87,"low":38.39,"close":38.64,"adjusted_close":38.64,"volume":36974},{"date":"2016-09-28","open":38.995,"high":38.995,"low":38.5,"close":38.575,"adjusted_close":38.575,"volume":34165},{"date":"2016-09-27","open":38.525,"high":38.525,"low":38.325,"close":38.5,"adjusted_close":38.5,"volume":33698},{"date":"2016-09-26","open":38.995,"high":38.995,"low":38.23,"close":38.23,"adjusted_close":38.23,"volume":27354},{"date":"2016-09-23","open":38.91,"high":38.91,"low":38.79,"close":38.81,"adjusted_close":38.81,"volume":65212},{"date":"2016-09-22","open":38.695,"high":38.98,"low":38.68,"close":38.9,"adjusted_close":38.9,"volume":158681},{"date":"2016-09-21","open":38.5,"high":38.695,"low":38.5,"close":38.55,"adjusted_close":38.55,"volume":100240},{"date":"2016-09-20","open":38.26,"high":38.42,"low":38.26,"close":38.37,"adjusted_close":38.37,"volume":1102},{"date":"2016-09-19","open":38.25,"high":38.44,"low":37.505,"close":38.355,"adjusted_close":38.355,"volume":3641},{"date":"2016-09-16","open":38.06,"high":38.155,"low":37.94,"close":38.08,"adjusted_close":38.08,"volume":17682},{"date":"2016-09-15","open":37.84,"high":38.09,"low":37.69,"close":38.09,"adjusted_close":38.09,"volume":42433},{"date":"2016-09-14","open":37.99,"high":38.04,"low":37.84,"close":37.84,"adjusted_close":37.84,"volume":75208},{"date":"2016-09-13","open":38.295,"high":38.305,"low":37.81,"close":37.81,"adjusted_close":37.81,"volume":33632},{"date":"2016-09-12","open":38.55,"high":38.55,"low":37.67,"close":38.14,"adjusted_close":38.14,"volume":219883},{"date":"2016-09-09","open":38.755,"high":38.775,"low":38.48,"close":38.515,"adjusted_close":38.515,"volume":26430},{"date":"2016-09-08","open":38.995,"high":39.015,"low":38.615,"close":38.855,"adjusted_close":38.855,"volume":68352},{"date":"2016-09-07","open":39.02,"high":39.045,"low":38.97,"close":38.97,"adjusted_close":38.97,"volume":5245},{"date":"2016-09-06","open":39.2,"high":39.21,"low":38.865,"close":38.935,"adjusted_close":38.935,"volume":6346},{"date":"2016-09-05","open":39.125,"high":39.18,"low":39.06,"close":39.125,"adjusted_close":39.125,"volume":3703},{"date":"2016-09-02","open":38.705,"high":39.1,"low":38.635,"close":39.1,"adjusted_close":39.1,"volume":59629},{"date":"2016-09-01","open":38.915,"high":38.965,"low":38.445,"close":38.535,"adjusted_close":38.535,"volume":46076},{"date":"2016-08-31","open":38.84,"high":38.93,"low":38.68,"close":38.72,"adjusted_close":38.72,"volume":4036},{"date":"2016-08-30","open":38.84,"high":38.9,"low":38.805,"close":38.84,"adjusted_close":38.84,"volume":62403},{"date":"2016-08-29","open":38.95,"high":39,"low":38.58,"close":38.795,"adjusted_close":38.795,"volume":164448},{"date":"2016-08-26","open":38.46,"high":38.695,"low":38.395,"close":38.695,"adjusted_close":38.695,"volume":9570},{"date":"2016-08-25","open":38.95,"high":38.95,"low":38.39,"close":38.505,"adjusted_close":38.505,"volume":1779},{"date":"2016-08-24","open":38.605,"high":38.79,"low":38.155,"close":38.72,"adjusted_close":38.72,"volume":38562},{"date":"2016-08-23","open":38.445,"high":38.62,"low":38.44,"close":38.595,"adjusted_close":38.595,"volume":2676},{"date":"2016-08-22","open":38.105,"high":38.565,"low":38.105,"close":38.31,"adjusted_close":38.31,"volume":15800},{"date":"2016-08-19","open":38.485,"high":38.485,"low":38.23,"close":38.37,"adjusted_close":38.37,"volume":29700},{"date":"2016-08-18","open":38.92,"high":38.92,"low":38.37,"close":38.45,"adjusted_close":38.45,"volume":7071},{"date":"2016-08-17","open":38.615,"high":38.64,"low":38.375,"close":38.375,"adjusted_close":38.375,"volume":12960},{"date":"2016-08-16","open":38.855,"high":38.855,"low":38.52,"close":38.62,"adjusted_close":38.62,"volume":15416},{"date":"2016-08-12","open":39.05,"high":39.05,"low":38.82,"close":38.95,"adjusted_close":38.95,"volume":74751},{"date":"2016-08-11","open":39.2,"high":39.2,"low":38.84,"close":39.005,"adjusted_close":39.005,"volume":57063},{"date":"2016-08-10","open":38.94,"high":38.97,"low":38.735,"close":38.755,"adjusted_close":38.755,"volume":4386},{"date":"2016-08-09","open":38.935,"high":39.06,"low":38.905,"close":39.045,"adjusted_close":39.045,"volume":18392},{"date":"2016-08-08","open":38.9,"high":39.01,"low":38.87,"close":38.935,"adjusted_close":38.935,"volume":153471},{"date":"2016-08-05","open":38.525,"high":38.91,"low":38.435,"close":38.865,"adjusted_close":38.865,"volume":113487},{"date":"2016-08-04","open":38.37,"high":38.505,"low":38.305,"close":38.42,"adjusted_close":38.42,"volume":79826},{"date":"2016-08-03","open":38.5,"high":38.5,"low":37.9,"close":38.125,"adjusted_close":38.125,"volume":20654},{"date":"2016-08-02","open":38.425,"high":38.425,"low":37.95,"close":37.97,"adjusted_close":37.97,"volume":92881},{"date":"2016-08-01","open":38.8,"high":39,"low":38.425,"close":38.535,"adjusted_close":38.535,"volume":15404},{"date":"2016-07-29","open":38.605,"high":38.675,"low":38.355,"close":38.54,"adjusted_close":38.54,"volume":171306},{"date":"2016-07-28","open":39.49,"high":39.49,"low":38.465,"close":38.5,"adjusted_close":38.5,"volume":75663},{"date":"2016-07-27","open":39,"high":39.02,"low":38.865,"close":38.895,"adjusted_close":38.895,"volume":39769},{"date":"2016-07-26","open":38.815,"high":38.915,"low":38.71,"close":38.86,"adjusted_close":38.86,"volume":14799},{"date":"2016-07-25","open":39.03,"high":39.065,"low":38.78,"close":38.815,"adjusted_close":38.815,"volume":14895},{"date":"2016-07-22","open":38.3,"high":39.15,"low":38.3,"close":38.885,"adjusted_close":38.885,"volume":50617},{"date":"2016-07-21","open":38.765,"high":38.925,"low":38.655,"close":38.865,"adjusted_close":38.865,"volume":23222},{"date":"2016-07-20","open":38.83,"high":38.915,"low":38.75,"close":38.905,"adjusted_close":38.905,"volume":18986},{"date":"2016-07-19","open":38.495,"high":38.645,"low":38.37,"close":38.645,"adjusted_close":38.645,"volume":10249},{"date":"2016-07-18","open":38.45,"high":39.04,"low":38.45,"close":38.555,"adjusted_close":38.555,"volume":17481},{"date":"2016-07-15","open":38.385,"high":38.605,"low":38.225,"close":38.535,"adjusted_close":38.535,"volume":19810},{"date":"2016-07-14","open":38.42,"high":38.555,"low":38.35,"close":38.485,"adjusted_close":38.485,"volume":18214},{"date":"2016-07-13","open":38.45,"high":38.755,"low":38.205,"close":38.225,"adjusted_close":38.225,"volume":89274},{"date":"2016-07-12","open":38.05,"high":38.35,"low":38.01,"close":38.35,"adjusted_close":38.35,"volume":19091},{"date":"2016-07-11","open":37.78,"high":38.45,"low":37.78,"close":38.145,"adjusted_close":38.145,"volume":17714},{"date":"2016-07-08","open":37.18,"high":37.73,"low":37.15,"close":37.73,"adjusted_close":37.73,"volume":67972},{"date":"2016-07-07","open":37.5,"high":37.62,"low":37.175,"close":37.225,"adjusted_close":37.225,"volume":52266},{"date":"2016-07-06","open":37.445,"high":37.445,"low":36.745,"close":36.905,"adjusted_close":36.905,"volume":92472},{"date":"2016-07-05","open":37.29,"high":37.29,"low":36.91,"close":37.045,"adjusted_close":37.045,"volume":38703},{"date":"2016-07-04","open":38,"high":38.005,"low":37.07,"close":37.305,"adjusted_close":37.305,"volume":39039},{"date":"2016-07-01","open":37.3,"high":37.44,"low":37.14,"close":37.305,"adjusted_close":37.305,"volume":89767},{"date":"2016-06-30","open":36.74,"high":37.105,"low":36.725,"close":37.075,"adjusted_close":37.075,"volume":32578},{"date":"2016-06-29","open":36,"high":36.785,"low":36,"close":36.77,"adjusted_close":36.77,"volume":21793},{"date":"2016-06-28","open":35.99,"high":36.2,"low":35.935,"close":36.03,"adjusted_close":36.03,"volume":17919},{"date":"2016-06-27","open":37,"high":37,"low":35.65,"close":35.695,"adjusted_close":35.695,"volume":183031},{"date":"2016-06-24","open":36.5,"high":36.94,"low":35.57,"close":36.495,"adjusted_close":36.495,"volume":476308},{"date":"2016-06-23","open":37.07,"high":37.245,"low":37.005,"close":37.235,"adjusted_close":37.235,"volume":13576},{"date":"2016-06-22","open":37.145,"high":37.215,"low":36.94,"close":37.2,"adjusted_close":37.2,"volume":15747},{"date":"2016-06-21","open":37.22,"high":37.22,"low":36.74,"close":37.065,"adjusted_close":37.065,"volume":90152},{"date":"2016-06-20","open":36.5,"high":37,"low":36.5,"close":36.915,"adjusted_close":36.915,"volume":43485},{"date":"2016-06-17","open":36.47,"high":36.47,"low":36.185,"close":36.225,"adjusted_close":36.225,"volume":20661},{"date":"2016-06-16","open":36,"high":36.345,"low":35.94,"close":36.345,"adjusted_close":36.345,"volume":19126},{"date":"2016-06-15","open":36,"high":36.545,"low":35.96,"close":36.425,"adjusted_close":36.425,"volume":44949},{"date":"2016-06-14","open":36.5,"high":36.5,"low":35.57,"close":36.23,"adjusted_close":36.23,"volume":32733},{"date":"2016-06-13","open":36.84,"high":36.84,"low":36.57,"close":36.6,"adjusted_close":36.6,"volume":192277},{"date":"2016-06-10","open":37.025,"high":37.11,"low":36.86,"close":36.885,"adjusted_close":36.885,"volume":12040},{"date":"2016-06-09","open":37.4,"high":37.4,"low":37.1,"close":37.18,"adjusted_close":37.18,"volume":71459},{"date":"2016-06-08","open":37.205,"high":37.335,"low":37.155,"close":37.21,"adjusted_close":37.21,"volume":38760},{"date":"2016-06-07","open":37.115,"high":37.385,"low":37.11,"close":37.385,"adjusted_close":37.385,"volume":18436},{"date":"2016-06-06","open":36.995,"high":37.14,"low":36.905,"close":37.115,"adjusted_close":37.115,"volume":13817},{"date":"2016-06-03","open":37.575,"high":37.65,"low":36.77,"close":36.865,"adjusted_close":36.865,"volume":11429},{"date":"2016-06-02","open":37.26,"high":37.41,"low":37.2,"close":37.385,"adjusted_close":37.385,"volume":32684},{"date":"2016-06-01","open":37.55,"high":37.78,"low":37.175,"close":37.31,"adjusted_close":37.31,"volume":48621},{"date":"2016-05-31","open":37.625,"high":37.705,"low":37.545,"close":37.58,"adjusted_close":37.58,"volume":36086},{"date":"2016-05-30","open":37.25,"high":37.78,"low":37.25,"close":37.685,"adjusted_close":37.685,"volume":17251},{"date":"2016-05-27","open":37.42,"high":37.58,"low":36.5,"close":37.58,"adjusted_close":37.58,"volume":47388},{"date":"2016-05-26","open":37.38,"high":37.425,"low":37.275,"close":37.375,"adjusted_close":37.375,"volume":18962},{"date":"2016-05-25","open":37.235,"high":37.5,"low":37.235,"close":37.39,"adjusted_close":37.39,"volume":114552},{"date":"2016-05-24","open":36.44,"high":37.115,"low":36.355,"close":37.09,"adjusted_close":37.09,"volume":72752},{"date":"2016-05-23","open":36.005,"high":36.65,"low":36.005,"close":36.525,"adjusted_close":36.525,"volume":8944},{"date":"2016-05-20","open":36.38,"high":36.57,"low":36.38,"close":36.57,"adjusted_close":36.57,"volume":10634},{"date":"2016-05-19","open":36.24,"high":36.375,"low":36.13,"close":36.135,"adjusted_close":36.135,"volume":11823},{"date":"2016-05-18","open":36.28,"high":36.41,"low":36.185,"close":36.41,"adjusted_close":36.41,"volume":10100},{"date":"2016-05-17","open":36.445,"high":36.555,"low":36.19,"close":36.265,"adjusted_close":36.265,"volume":64712},{"date":"2016-05-16","open":36.155,"high":36.285,"low":36,"close":36.285,"adjusted_close":36.285,"volume":4409},{"date":"2016-05-13","open":35.975,"high":36.39,"low":35.945,"close":36.39,"adjusted_close":36.39,"volume":11658},{"date":"2016-05-12","open":36.12,"high":36.4,"low":35.975,"close":36.01,"adjusted_close":36.01,"volume":29047},{"date":"2016-05-11","open":36.365,"high":36.365,"low":36.125,"close":36.155,"adjusted_close":36.155,"volume":67992},{"date":"2016-05-10","open":36.16,"high":36.305,"low":36.145,"close":36.29,"adjusted_close":36.29,"volume":26202},{"date":"2016-05-09","open":35.93,"high":36.155,"low":35.865,"close":35.885,"adjusted_close":35.885,"volume":51750},{"date":"2016-05-06","open":36,"high":36,"low":35.46,"close":35.79,"adjusted_close":35.79,"volume":16275},{"date":"2016-05-05","open":35.795,"high":35.975,"low":35.795,"close":35.835,"adjusted_close":35.835,"volume":6195},{"date":"2016-05-04","open":36.235,"high":36.235,"low":35.53,"close":35.53,"adjusted_close":35.53,"volume":165890},{"date":"2016-05-03","open":36.065,"high":36.12,"low":35.685,"close":35.755,"adjusted_close":35.755,"volume":47453},{"date":"2016-05-02","open":36.7,"high":36.7,"low":36.05,"close":36.21,"adjusted_close":36.21,"volume":13219},{"date":"2016-04-29","open":36.68,"high":36.68,"low":36.095,"close":36.095,"adjusted_close":36.095,"volume":23787},{"date":"2016-04-28","open":36.86,"high":37.12,"low":36.63,"close":37.12,"adjusted_close":37.12,"volume":13869},{"date":"2016-04-27","open":37,"high":37.12,"low":36.95,"close":37.045,"adjusted_close":37.045,"volume":3109},{"date":"2016-04-26","open":37.25,"high":37.285,"low":37.035,"close":37.1,"adjusted_close":37.1,"volume":14143},{"date":"2016-04-25","open":37.35,"high":37.355,"low":37.03,"close":37.065,"adjusted_close":37.065,"volume":76301},{"date":"2016-04-22","open":37.265,"high":37.36,"low":37.16,"close":37.235,"adjusted_close":37.235,"volume":29241},{"date":"2016-04-21","open":37.5,"high":37.5,"low":36.695,"close":37.335,"adjusted_close":37.335,"volume":17140},{"date":"2016-04-20","open":37.065,"high":37.32,"low":36.96,"close":37.32,"adjusted_close":37.32,"volume":45978},{"date":"2016-04-19","open":36.93,"high":37.2,"low":36.93,"close":37.065,"adjusted_close":37.065,"volume":77709},{"date":"2016-04-18","open":36.005,"high":36.845,"low":36.005,"close":36.845,"adjusted_close":36.845,"volume":6850},{"date":"2016-04-15","open":36.92,"high":36.92,"low":36.65,"close":36.785,"adjusted_close":36.785,"volume":52505},{"date":"2016-04-14","open":36.76,"high":36.935,"low":36.74,"close":36.935,"adjusted_close":36.935,"volume":29398},{"date":"2016-04-13","open":36.25,"high":36.69,"low":36.23,"close":36.69,"adjusted_close":36.69,"volume":43208},{"date":"2016-04-12","open":35.685,"high":35.885,"low":35.4,"close":35.885,"adjusted_close":35.885,"volume":7038},{"date":"2016-04-11","open":35.6,"high":35.795,"low":35.405,"close":35.66,"adjusted_close":35.66,"volume":41637},{"date":"2016-04-08","open":35.67,"high":35.82,"low":35.57,"close":35.605,"adjusted_close":35.605,"volume":77745},{"date":"2016-04-07","open":35.555,"high":35.68,"low":35.325,"close":35.33,"adjusted_close":35.33,"volume":16693},{"date":"2016-04-06","open":35.55,"high":35.585,"low":35.3,"close":35.53,"adjusted_close":35.53,"volume":29111},{"date":"2016-04-05","open":35.57,"high":35.57,"low":35.29,"close":35.325,"adjusted_close":35.325,"volume":48108},{"date":"2016-04-04","open":35.885,"high":36.03,"low":35.785,"close":35.81,"adjusted_close":35.81,"volume":8812},{"date":"2016-04-01","open":35.65,"high":35.75,"low":35.35,"close":35.75,"adjusted_close":35.75,"volume":54979},{"date":"2016-03-31","open":36.155,"high":36.155,"low":35.93,"close":36,"adjusted_close":36,"volume":76438},{"date":"2016-03-30","open":36.235,"high":36.355,"low":36.22,"close":36.26,"adjusted_close":36.26,"volume":44468},{"date":"2016-03-29","open":36.55,"high":36.57,"low":35.71,"close":36.035,"adjusted_close":36.035,"volume":22499},{"date":"2016-03-24","open":36.13,"high":36.13,"low":35.88,"close":35.915,"adjusted_close":35.915,"volume":24962},{"date":"2016-03-23","open":36.4,"high":36.485,"low":36.19,"close":36.32,"adjusted_close":36.32,"volume":30115},{"date":"2016-03-22","open":36.235,"high":36.39,"low":36.1,"close":36.39,"adjusted_close":36.39,"volume":66878},{"date":"2016-03-21","open":36.16,"high":36.305,"low":36.095,"close":36.22,"adjusted_close":36.22,"volume":18427},{"date":"2016-03-18","open":36.115,"high":36.23,"low":36.015,"close":36.23,"adjusted_close":36.23,"volume":6488},{"date":"2016-03-17","open":36.125,"high":36.125,"low":35.5,"close":35.94,"adjusted_close":35.94,"volume":217339},{"date":"2016-03-16","open":36.5,"high":36.5,"low":36.005,"close":36.17,"adjusted_close":36.17,"volume":180194},{"date":"2016-03-15","open":36.08,"high":36.14,"low":35.985,"close":36.03,"adjusted_close":36.03,"volume":30066},{"date":"2016-03-14","open":36.325,"high":36.35,"low":36.2,"close":36.29,"adjusted_close":36.29,"volume":124701},{"date":"2016-03-11","open":35.94,"high":36.195,"low":35.86,"close":36.1,"adjusted_close":36.1,"volume":298130},{"date":"2016-03-10","open":36.165,"high":36.91,"low":35.305,"close":35.34,"adjusted_close":35.34,"volume":128278},{"date":"2016-03-09","open":35.985,"high":36.22,"low":35.91,"close":36,"adjusted_close":36,"volume":76467},{"date":"2016-03-08","open":36,"high":36.085,"low":35.68,"close":35.81,"adjusted_close":35.81,"volume":221185},{"date":"2016-03-07","open":36.26,"high":36.26,"low":36.08,"close":36.225,"adjusted_close":36.225,"volume":26925},{"date":"2016-03-04","open":36.21,"high":36.915,"low":35.99,"close":36.28,"adjusted_close":36.28,"volume":32707},{"date":"2016-03-03","open":36.265,"high":36.325,"low":35.995,"close":35.995,"adjusted_close":35.995,"volume":121409},{"date":"2016-03-02","open":36.175,"high":36.265,"low":36.045,"close":36.25,"adjusted_close":36.25,"volume":280569},{"date":"2016-03-01","open":35.405,"high":35.89,"low":35.33,"close":35.89,"adjusted_close":35.89,"volume":65294},{"date":"2016-02-29","open":34.965,"high":35.585,"low":34.94,"close":35.515,"adjusted_close":35.515,"volume":45130},{"date":"2016-02-26","open":35.055,"high":35.435,"low":35.055,"close":35.35,"adjusted_close":35.35,"volume":106949},{"date":"2016-02-25","open":34.505,"high":34.87,"low":34.505,"close":34.655,"adjusted_close":34.655,"volume":107640},{"date":"2016-02-24","open":34.675,"high":34.675,"low":33.9,"close":33.98,"adjusted_close":33.98,"volume":89865},{"date":"2016-02-23","open":34.9,"high":35,"low":34.57,"close":34.655,"adjusted_close":34.655,"volume":102724},{"date":"2016-02-22","open":34.715,"high":35.155,"low":34.61,"close":35.025,"adjusted_close":35.025,"volume":84972},{"date":"2016-02-19","open":34.44,"high":34.53,"low":34.095,"close":34.255,"adjusted_close":34.255,"volume":79068},{"date":"2016-02-18","open":34.595,"high":34.77,"low":34.335,"close":34.475,"adjusted_close":34.475,"volume":312458},{"date":"2016-02-17","open":33.665,"high":34.39,"low":33.665,"close":34.39,"adjusted_close":34.39,"volume":110939},{"date":"2016-02-16","open":33.805,"high":33.885,"low":33.445,"close":33.525,"adjusted_close":33.525,"volume":204922},{"date":"2016-02-15","open":33.375,"high":33.735,"low":33.35,"close":33.65,"adjusted_close":33.65,"volume":315982},{"date":"2016-02-12","open":32.23,"high":32.735,"low":32.23,"close":32.735,"adjusted_close":32.735,"volume":117786},{"date":"2016-02-11","open":32.7,"high":32.7,"low":31.705,"close":31.8,"adjusted_close":31.8,"volume":377419},{"date":"2016-02-10","open":32.64,"high":33.43,"low":32.545,"close":32.995,"adjusted_close":32.995,"volume":151021},{"date":"2016-02-09","open":33.04,"high":33.16,"low":32.265,"close":32.595,"adjusted_close":32.595,"volume":429614},{"date":"2016-02-08","open":34.035,"high":34.035,"low":32.79,"close":32.845,"adjusted_close":32.845,"volume":574684},{"date":"2016-02-05","open":34.13,"high":34.31,"low":33.82,"close":33.82,"adjusted_close":33.82,"volume":449083},{"date":"2016-02-04","open":34.57,"high":34.57,"low":33.56,"close":34.19,"adjusted_close":34.19,"volume":86154},{"date":"2016-02-03","open":34.845,"high":34.93,"low":33.64,"close":34.13,"adjusted_close":34.13,"volume":238438},{"date":"2016-02-02","open":35.44,"high":35.44,"low":34.845,"close":35,"adjusted_close":35,"volume":39642},{"date":"2016-02-01","open":35.695,"high":35.695,"low":35.155,"close":35.465,"adjusted_close":35.465,"volume":111082},{"date":"2016-01-29","open":35.14,"high":35.43,"low":34.845,"close":35.385,"adjusted_close":35.385,"volume":70316},{"date":"2016-01-28","open":34.955,"high":35.025,"low":34.375,"close":34.53,"adjusted_close":34.53,"volume":107284},{"date":"2016-01-27","open":34.91,"high":35.065,"low":34.73,"close":35.065,"adjusted_close":35.065,"volume":36682},{"date":"2016-01-26","open":34.335,"high":35.045,"low":34.145,"close":34.975,"adjusted_close":34.975,"volume":302965},{"date":"2016-01-25","open":35.4,"high":35.4,"low":34.775,"close":34.87,"adjusted_close":34.87,"volume":94432},{"date":"2016-01-22","open":34.905,"high":35.21,"low":34.63,"close":35.005,"adjusted_close":35.005,"volume":97927},{"date":"2016-01-21","open":34.105,"high":34.4,"low":33.57,"close":34.335,"adjusted_close":34.335,"volume":305812},{"date":"2016-01-20","open":34.25,"high":34.25,"low":33.04,"close":33.4,"adjusted_close":33.4,"volume":476525},{"date":"2016-01-19","open":34.515,"high":35.055,"low":34.515,"close":34.615,"adjusted_close":34.615,"volume":218559},{"date":"2016-01-18","open":34.405,"high":34.715,"low":34.25,"close":34.32,"adjusted_close":34.32,"volume":291753},{"date":"2016-01-15","open":35.25,"high":35.25,"low":34.09,"close":34.195,"adjusted_close":34.195,"volume":162346},{"date":"2016-01-14","open":35.065,"high":35.265,"low":34.49,"close":35.14,"adjusted_close":35.14,"volume":120661},{"date":"2016-01-13","open":35.98,"high":36.145,"low":35.52,"close":35.64,"adjusted_close":35.64,"volume":44634},{"date":"2016-01-12","open":35.19,"high":35.845,"low":35.045,"close":35.51,"adjusted_close":35.51,"volume":269229},{"date":"2016-01-11","open":35.265,"high":35.64,"low":35.2,"close":35.22,"adjusted_close":35.22,"volume":211553},{"date":"2016-01-08","open":35.965,"high":36.23,"low":35.36,"close":35.36,"adjusted_close":35.36,"volume":190498},{"date":"2016-01-07","open":36.35,"high":36.35,"low":35.675,"close":36.15,"adjusted_close":36.15,"volume":182614},{"date":"2016-01-06","open":37.37,"high":37.37,"low":36.84,"close":37.1,"adjusted_close":37.1,"volume":146929},{"date":"2016-01-05","open":37.46,"high":37.63,"low":37.16,"close":37.575,"adjusted_close":37.575,"volume":43423},{"date":"2016-01-04","open":38,"high":38,"low":36.79,"close":37.09,"adjusted_close":37.09,"volume":221291},{"date":"2015-12-30","open":38.075,"high":38.125,"low":38.005,"close":38.08,"adjusted_close":38.08,"volume":46386},{"date":"2015-12-29","open":37.785,"high":38.165,"low":37.785,"close":38.135,"adjusted_close":38.135,"volume":57856},{"date":"2015-12-28","open":37.925,"high":37.955,"low":37.435,"close":37.435,"adjusted_close":37.435,"volume":33535},{"date":"2015-12-23","open":37.49,"high":37.955,"low":37.49,"close":37.955,"adjusted_close":37.955,"volume":15671},{"date":"2015-12-22","open":37.23,"high":37.295,"low":36.9,"close":36.935,"adjusted_close":36.935,"volume":32121},{"date":"2015-12-21","open":38,"high":38,"low":36.92,"close":36.96,"adjusted_close":36.96,"volume":178132},{"date":"2015-12-18","open":37.385,"high":37.61,"low":37.335,"close":37.365,"adjusted_close":37.365,"volume":20901},{"date":"2015-12-17","open":38.05,"high":38.305,"low":37.87,"close":37.87,"adjusted_close":37.87,"volume":122768},{"date":"2015-12-16","open":37.5,"high":37.645,"low":37.3,"close":37.35,"adjusted_close":37.35,"volume":97906},{"date":"2015-12-15","open":36.505,"high":37.31,"low":36.505,"close":37.295,"adjusted_close":37.295,"volume":42858},{"date":"2015-12-14","open":37.39,"high":37.39,"low":36.22,"close":36.22,"adjusted_close":36.22,"volume":108267},{"date":"2015-12-11","open":37.55,"high":37.55,"low":36.72,"close":36.79,"adjusted_close":36.79,"volume":133504},{"date":"2015-12-10","open":37.535,"high":37.66,"low":37.3,"close":37.63,"adjusted_close":37.63,"volume":41988},{"date":"2015-12-09","open":38.335,"high":38.335,"low":37.445,"close":37.635,"adjusted_close":37.635,"volume":127815},{"date":"2015-12-08","open":38.29,"high":38.29,"low":37.77,"close":37.94,"adjusted_close":37.94,"volume":16351},{"date":"2015-12-07","open":38.585,"high":38.89,"low":38.28,"close":38.335,"adjusted_close":38.335,"volume":25951},{"date":"2015-12-04","open":38.23,"high":38.335,"low":37.765,"close":38.29,"adjusted_close":38.29,"volume":64674},{"date":"2015-12-03","open":39.585,"high":40,"low":38.22,"close":38.35,"adjusted_close":38.35,"volume":70986},{"date":"2015-12-02","open":39.65,"high":39.965,"low":39.65,"close":39.795,"adjusted_close":39.795,"volume":56782},{"date":"2015-12-01","open":39.75,"high":39.84,"low":39.5,"close":39.635,"adjusted_close":39.635,"volume":208446},{"date":"2015-11-30","open":39.35,"high":39.765,"low":39.35,"close":39.65,"adjusted_close":39.65,"volume":182502},{"date":"2015-11-27","open":39.49,"high":39.72,"low":39.465,"close":39.615,"adjusted_close":39.615,"volume":21413},{"date":"2015-11-26","open":39.59,"high":39.77,"low":39.59,"close":39.735,"adjusted_close":39.735,"volume":25052},{"date":"2015-11-25","open":39.19,"high":39.645,"low":39.165,"close":39.515,"adjusted_close":39.515,"volume":38343},{"date":"2015-11-24","open":39.445,"high":39.445,"low":38.94,"close":39.19,"adjusted_close":39.19,"volume":72216},{"date":"2015-11-23","open":40,"high":40,"low":39.355,"close":39.555,"adjusted_close":39.555,"volume":13278},{"date":"2015-11-20","open":39.315,"high":39.495,"low":39.22,"close":39.495,"adjusted_close":39.495,"volume":23133},{"date":"2015-11-19","open":39.36,"high":39.41,"low":39.04,"close":39.04,"adjusted_close":39.04,"volume":81057},{"date":"2015-11-18","open":39.025,"high":39.085,"low":38.625,"close":39.085,"adjusted_close":39.085,"volume":18653},{"date":"2015-11-17","open":38.71,"high":39,"low":38.71,"close":39,"adjusted_close":39,"volume":99242},{"date":"2015-11-16","open":38.5,"high":38.5,"low":37.76,"close":38.085,"adjusted_close":38.085,"volume":205978},{"date":"2015-11-13","open":38.25,"high":38.29,"low":37.95,"close":38.085,"adjusted_close":38.085,"volume":98692},{"date":"2015-11-12","open":38.925,"high":39.05,"low":38.335,"close":38.485,"adjusted_close":38.485,"volume":277625},{"date":"2015-11-11","open":39.2,"high":39.2,"low":38.845,"close":38.895,"adjusted_close":38.895,"volume":89790},{"date":"2015-11-10","open":38.77,"high":38.97,"low":38.66,"close":38.86,"adjusted_close":38.86,"volume":79365},{"date":"2015-11-09","open":39.2,"high":39.2,"low":38.58,"close":38.58,"adjusted_close":38.58,"volume":188791},{"date":"2015-11-06","open":38.8,"high":39.29,"low":38.66,"close":38.995,"adjusted_close":38.995,"volume":346835},{"date":"2015-11-05","open":39.025,"high":39.025,"low":38.7,"close":38.75,"adjusted_close":38.75,"volume":127399},{"date":"2015-11-04","open":38.775,"high":39.07,"low":38,"close":38.885,"adjusted_close":38.885,"volume":246203},{"date":"2015-11-03","open":38.355,"high":38.64,"low":38.355,"close":38.595,"adjusted_close":38.595,"volume":139059},{"date":"2015-11-02","open":38.62,"high":38.62,"low":37.86,"close":38.195,"adjusted_close":38.195,"volume":41243},{"date":"2015-10-30","open":38.595,"high":38.595,"low":37.965,"close":38.15,"adjusted_close":38.15,"volume":23507},{"date":"2015-10-29","open":38.02,"high":38.455,"low":38.02,"close":38.345,"adjusted_close":38.345,"volume":32376},{"date":"2015-10-28","open":37.765,"high":38.06,"low":37.75,"close":38.055,"adjusted_close":38.055,"volume":34707},{"date":"2015-10-27","open":37.9,"high":37.92,"low":37.75,"close":37.78,"adjusted_close":37.78,"volume":32467},{"date":"2015-10-26","open":38.1,"high":38.215,"low":37.915,"close":37.98,"adjusted_close":37.98,"volume":154757},{"date":"2015-10-23","open":37.57,"high":38.225,"low":37.57,"close":38.105,"adjusted_close":38.105,"volume":101671},{"date":"2015-10-22","open":36.31,"high":37.285,"low":36.31,"close":37.285,"adjusted_close":37.285,"volume":80904},{"date":"2015-10-21","open":36.6,"high":36.6,"low":36.24,"close":36.41,"adjusted_close":36.41,"volume":115557},{"date":"2015-10-20","open":36.46,"high":36.51,"low":36.17,"close":36.405,"adjusted_close":36.405,"volume":108090},{"date":"2015-10-19","open":36.28,"high":36.56,"low":36.28,"close":36.49,"adjusted_close":36.49,"volume":18090},{"date":"2015-10-16","open":36.355,"high":36.455,"low":36.26,"close":36.37,"adjusted_close":36.37,"volume":198133},{"date":"2015-10-15","open":35.96,"high":36,"low":35.71,"close":35.895,"adjusted_close":35.895,"volume":99036},{"date":"2015-10-14","open":35.81,"high":35.845,"low":35.53,"close":35.53,"adjusted_close":35.53,"volume":101128},{"date":"2015-10-13","open":36.155,"high":36.155,"low":35.81,"close":36.07,"adjusted_close":36.07,"volume":159975},{"date":"2015-10-12","open":36.33,"high":36.33,"low":36.1,"close":36.18,"adjusted_close":36.18,"volume":92614},{"date":"2015-10-09","open":36.47,"high":36.47,"low":36.19,"close":36.255,"adjusted_close":36.255,"volume":279786},{"date":"2015-10-08","open":36,"high":36.19,"low":35.84,"close":36.045,"adjusted_close":36.045,"volume":470089},{"date":"2015-10-07","open":36.135,"high":36.42,"low":35.935,"close":35.935,"adjusted_close":35.935,"volume":229039},{"date":"2015-10-06","open":35.94,"high":36.125,"low":35.775,"close":35.95,"adjusted_close":35.95,"volume":144471},{"date":"2015-10-05","open":35.405,"high":35.92,"low":35.255,"close":35.865,"adjusted_close":35.865,"volume":119490},{"date":"2015-10-02","open":35.11,"high":35.27,"low":34.2,"close":34.595,"adjusted_close":34.595,"volume":82239},{"date":"2015-10-01","open":35.22,"high":35.34,"low":34.71,"close":34.71,"adjusted_close":34.71,"volume":13626},{"date":"2015-09-30","open":34.465,"high":34.805,"low":34.365,"close":34.72,"adjusted_close":34.72,"volume":16548},{"date":"2015-09-29","open":34.02,"high":34.16,"low":33.695,"close":34.03,"adjusted_close":34.03,"volume":13558},{"date":"2015-09-28","open":35.11,"high":35.11,"low":34.445,"close":34.445,"adjusted_close":34.445,"volume":2434},{"date":"2015-09-25","open":35.475,"high":35.495,"low":35.235,"close":35.235,"adjusted_close":35.235,"volume":150014},{"date":"2015-09-24","open":34.9,"high":35.09,"low":34.215,"close":34.295,"adjusted_close":34.295,"volume":15452},{"date":"2015-09-23","open":35.05,"high":35.41,"low":34.975,"close":35.115,"adjusted_close":35.115,"volume":90533},{"date":"2015-09-22","open":35.5,"high":35.5,"low":35.095,"close":35.095,"adjusted_close":35.095,"volume":64324},{"date":"2015-09-21","open":35.315,"high":35.895,"low":35.315,"close":35.875,"adjusted_close":35.875,"volume":15889},{"date":"2015-09-18","open":35.53,"high":35.53,"low":34.96,"close":35.35,"adjusted_close":35.35,"volume":34178},{"date":"2015-09-17","open":36.43,"high":36.43,"low":35.83,"close":35.97,"adjusted_close":35.97,"volume":4110},{"date":"2015-09-16","open":35.88,"high":35.975,"low":35.76,"close":35.93,"adjusted_close":35.93,"volume":16194},{"date":"2015-09-15","open":35.13,"high":35.57,"low":35.055,"close":35.57,"adjusted_close":35.57,"volume":35061},{"date":"2015-09-14","open":35.25,"high":35.35,"low":35.22,"close":35.22,"adjusted_close":35.22,"volume":27488},{"date":"2015-09-11","open":35.31,"high":35.315,"low":35.1,"close":35.105,"adjusted_close":35.105,"volume":14034},{"date":"2015-09-10","open":35.64,"high":35.92,"low":35.34,"close":35.34,"adjusted_close":35.34,"volume":306512},{"date":"2015-09-09","open":36.455,"high":36.5,"low":36.12,"close":36.12,"adjusted_close":36.12,"volume":5761},{"date":"2015-09-08","open":35.935,"high":35.935,"low":35.6,"close":35.645,"adjusted_close":35.645,"volume":84277},{"date":"2015-09-07","open":35.3,"high":36.21,"low":35.275,"close":35.33,"adjusted_close":35.33,"volume":8108},{"date":"2015-09-04","open":35.64,"high":35.64,"low":35.1,"close":35.275,"adjusted_close":35.275,"volume":101449},{"date":"2015-09-03","open":35.535,"high":36.315,"low":35.535,"close":36.11,"adjusted_close":36.11,"volume":198587},{"date":"2015-09-02","open":35.07,"high":35.305,"low":34.85,"close":35.155,"adjusted_close":35.155,"volume":211500},{"date":"2015-09-01","open":36.06,"high":36.06,"low":34.855,"close":35.07,"adjusted_close":35.07,"volume":215013},{"date":"2015-08-31","open":36.225,"high":36.225,"low":35.845,"close":36.06,"adjusted_close":36.06,"volume":5724},{"date":"2015-08-28","open":36.235,"high":36.235,"low":35.745,"close":36.225,"adjusted_close":36.225,"volume":10349},{"date":"2015-08-27","open":35.385,"high":36.105,"low":35.385,"close":36.09,"adjusted_close":36.09,"volume":32335},{"date":"2015-08-26","open":34.22,"high":34.955,"low":34,"close":34.34,"adjusted_close":34.34,"volume":30057},{"date":"2015-08-25","open":33.87,"high":35.07,"low":33.865,"close":35.045,"adjusted_close":35.045,"volume":80526},{"date":"2015-08-24","open":35.75,"high":35.75,"low":32.845,"close":33.545,"adjusted_close":33.545,"volume":60426},{"date":"2015-08-21","open":36.74,"high":36.87,"low":35.95,"close":35.95,"adjusted_close":35.95,"volume":183818},{"date":"2015-08-20","open":38,"high":38,"low":37.33,"close":37.355,"adjusted_close":37.355,"volume":13888},{"date":"2015-08-19","open":38.62,"high":38.675,"low":38.23,"close":38.23,"adjusted_close":38.23,"volume":3909},{"date":"2015-08-18","open":38.645,"high":38.855,"low":38.645,"close":38.855,"adjusted_close":38.855,"volume":112768},{"date":"2015-08-17","open":38.695,"high":38.76,"low":38.31,"close":38.715,"adjusted_close":38.715,"volume":48886},{"date":"2015-08-14","open":38.385,"high":38.435,"low":38.22,"close":38.41,"adjusted_close":38.41,"volume":88340},{"date":"2015-08-13","open":38.595,"high":38.7,"low":38.355,"close":38.365,"adjusted_close":38.365,"volume":23975},{"date":"2015-08-12","open":40,"high":40,"low":37.68,"close":37.72,"adjusted_close":37.72,"volume":165994},{"date":"2015-08-11","open":39.31,"high":39.31,"low":38.735,"close":38.735,"adjusted_close":38.735,"volume":6975},{"date":"2015-08-10","open":39.115,"high":39.46,"low":39.08,"close":39.405,"adjusted_close":39.405,"volume":38670},{"date":"2015-08-07","open":39.335,"high":39.535,"low":39.02,"close":39.02,"adjusted_close":39.02,"volume":20818},{"date":"2015-08-06","open":39.615,"high":39.705,"low":39.4,"close":39.4,"adjusted_close":39.4,"volume":9359},{"date":"2015-08-05","open":39.625,"high":39.95,"low":39.615,"close":39.91,"adjusted_close":39.91,"volume":39902},{"date":"2015-08-04","open":39.31,"high":39.38,"low":39.19,"close":39.335,"adjusted_close":39.335,"volume":18205},{"date":"2015-08-03","open":39.31,"high":39.47,"low":39.31,"close":39.37,"adjusted_close":39.37,"volume":6527},{"date":"2015-07-31","open":39.42,"high":39.505,"low":39,"close":39.245,"adjusted_close":39.245,"volume":110659},{"date":"2015-07-30","open":39.32,"high":39.41,"low":39.2,"close":39.41,"adjusted_close":39.41,"volume":19192},{"date":"2015-07-29","open":38.88,"high":39.11,"low":38.785,"close":39.095,"adjusted_close":39.095,"volume":10638},{"date":"2015-07-28","open":38.475,"high":38.75,"low":38.42,"close":38.575,"adjusted_close":38.575,"volume":75346},{"date":"2015-07-27","open":39,"high":39,"low":38.23,"close":38.25,"adjusted_close":38.25,"volume":12801},{"date":"2015-07-24","open":39.46,"high":39.565,"low":39.07,"close":39.07,"adjusted_close":39.07,"volume":21355},{"date":"2015-07-23","open":39.67,"high":39.7,"low":39.435,"close":39.435,"adjusted_close":39.435,"volume":25317},{"date":"2015-07-22","open":39.635,"high":39.84,"low":39.605,"close":39.71,"adjusted_close":39.71,"volume":30239},{"date":"2015-07-21","open":40.385,"high":40.385,"low":39.795,"close":39.805,"adjusted_close":39.805,"volume":26602},{"date":"2015-07-20","open":40,"high":40.39,"low":40,"close":40.26,"adjusted_close":40.26,"volume":16375},{"date":"2015-07-17","open":40.5,"high":40.5,"low":40.03,"close":40.135,"adjusted_close":40.135,"volume":65235},{"date":"2015-07-16","open":39.805,"high":40.165,"low":39.805,"close":40.02,"adjusted_close":40.02,"volume":12661},{"date":"2015-07-15","open":39.635,"high":39.635,"low":39.3,"close":39.625,"adjusted_close":39.625,"volume":5834},{"date":"2015-07-14","open":39.235,"high":39.375,"low":39.05,"close":39.375,"adjusted_close":39.375,"volume":2939},{"date":"2015-07-13","open":38.505,"high":39.12,"low":38.505,"close":39.12,"adjusted_close":39.12,"volume":20714},{"date":"2015-07-10","open":38.395,"high":38.395,"low":38.14,"close":38.28,"adjusted_close":38.28,"volume":22556},{"date":"2015-07-09","open":37.85,"high":38.335,"low":37.85,"close":38.235,"adjusted_close":38.235,"volume":2133},{"date":"2015-07-08","open":37.94,"high":38.03,"low":37.775,"close":37.775,"adjusted_close":37.775,"volume":10265},{"date":"2015-07-07","open":38.655,"high":38.765,"low":38.145,"close":38.165,"adjusted_close":38.165,"volume":60072},{"date":"2015-07-06","open":38.1,"high":38.34,"low":38.1,"close":38.32,"adjusted_close":38.32,"volume":5255},{"date":"2015-07-03","open":38.48,"high":38.5,"low":38.4,"close":38.46,"adjusted_close":38.46,"volume":9624},{"date":"2015-07-02","open":38.76,"high":38.79,"low":38.49,"close":38.49,"adjusted_close":38.49,"volume":6530},{"date":"2015-07-01","open":38.33,"high":38.735,"low":38.33,"close":38.6,"adjusted_close":38.6,"volume":7791},{"date":"2015-06-30","open":37.745,"high":38.31,"low":37.745,"close":38.225,"adjusted_close":38.225,"volume":15071},{"date":"2015-06-29","open":38.39,"high":38.925,"low":38.305,"close":38.36,"adjusted_close":38.36,"volume":8747},{"date":"2015-06-26","open":39.285,"high":39.285,"low":38.8,"close":39.1,"adjusted_close":39.1,"volume":115674},{"date":"2015-06-25","open":38.985,"high":39.205,"low":38.985,"close":39.085,"adjusted_close":39.085,"volume":6553},{"date":"2015-06-24","open":39.29,"high":39.3,"low":39.09,"close":39.18,"adjusted_close":39.18,"volume":64385},{"date":"2015-06-23","open":39.1,"high":39.45,"low":39.1,"close":39.305,"adjusted_close":39.305,"volume":57263},{"date":"2015-06-22","open":38.545,"high":38.815,"low":38.53,"close":38.665,"adjusted_close":38.665,"volume":82216},{"date":"2015-06-19","open":38.5,"high":38.655,"low":38.35,"close":38.445,"adjusted_close":38.445,"volume":78915},{"date":"2015-06-18","open":37.965,"high":38.205,"low":37.81,"close":38.17,"adjusted_close":38.17,"volume":76508},{"date":"2015-06-17","open":38.355,"high":38.425,"low":38.225,"close":38.25,"adjusted_close":38.25,"volume":23660},{"date":"2015-06-16","open":37.91,"high":38.33,"low":37.775,"close":38.33,"adjusted_close":38.33,"volume":71051},{"date":"2015-06-15","open":38.8,"high":38.8,"low":38.1,"close":38.19,"adjusted_close":38.19,"volume":14174},{"date":"2015-06-12","open":38.605,"high":38.885,"low":38.42,"close":38.42,"adjusted_close":38.42,"volume":6660},{"date":"2015-06-11","open":38.485,"high":38.915,"low":38.485,"close":38.725,"adjusted_close":38.725,"volume":156031},{"date":"2015-06-10","open":37.845,"high":38.465,"low":37.845,"close":38.44,"adjusted_close":38.44,"volume":185075},{"date":"2015-06-09","open":38.3,"high":38.3,"low":37.8,"close":37.995,"adjusted_close":37.995,"volume":115849},{"date":"2015-06-08","open":38.68,"high":38.685,"low":38.32,"close":38.32,"adjusted_close":38.32,"volume":104564},{"date":"2015-06-05","open":38.46,"high":38.9,"low":38.37,"close":38.78,"adjusted_close":38.78,"volume":16861},{"date":"2015-06-04","open":38.9,"high":38.9,"low":38.335,"close":38.61,"adjusted_close":38.61,"volume":10098},{"date":"2015-06-03","open":39.14,"high":39.46,"low":38.94,"close":38.955,"adjusted_close":38.955,"volume":45404},{"date":"2015-06-02","open":39.53,"high":39.53,"low":38.97,"close":39.165,"adjusted_close":39.165,"volume":2459},{"date":"2015-06-01","open":39.89,"high":40.025,"low":39.69,"close":39.885,"adjusted_close":39.885,"volume":10417},{"date":"2015-05-29","open":40.13,"high":40.13,"low":39.665,"close":39.665,"adjusted_close":39.665,"volume":65852},{"date":"2015-05-28","open":40.13,"high":40.205,"low":40.01,"close":40.08,"adjusted_close":40.08,"volume":14633},{"date":"2015-05-27","open":39.97,"high":40.3,"low":39.95,"close":40.27,"adjusted_close":40.27,"volume":11490},{"date":"2015-05-26","open":40.425,"high":40.425,"low":39.92,"close":39.945,"adjusted_close":39.945,"volume":38957},{"date":"2015-05-25","open":40.62,"high":40.62,"low":39.5,"close":40.145,"adjusted_close":40.145,"volume":5501},{"date":"2015-05-22","open":39.735,"high":40.09,"low":39.595,"close":40.005,"adjusted_close":40.005,"volume":16828},{"date":"2015-05-21","open":39.72,"high":39.84,"low":39.47,"close":39.84,"adjusted_close":39.84,"volume":6803},{"date":"2015-05-20","open":39.725,"high":39.785,"low":39.58,"close":39.775,"adjusted_close":39.775,"volume":22486},{"date":"2015-05-19","open":39.29,"high":39.665,"low":39.29,"close":39.63,"adjusted_close":39.63,"volume":46445},{"date":"2015-05-18","open":38.625,"high":38.92,"low":38.525,"close":38.92,"adjusted_close":38.92,"volume":8096},{"date":"2015-05-15","open":38.765,"high":38.95,"low":38.5,"close":38.56,"adjusted_close":38.56,"volume":248553},{"date":"2015-05-14","open":38.825,"high":38.825,"low":38.2,"close":38.685,"adjusted_close":38.685,"volume":92551},{"date":"2015-05-13","open":38.81,"high":39.06,"low":38.46,"close":38.46,"adjusted_close":38.46,"volume":25373},{"date":"2015-05-12","open":38.4,"high":38.96,"low":38.4,"close":38.755,"adjusted_close":38.755,"volume":43119},{"date":"2015-05-11","open":39.61,"high":39.61,"low":39.095,"close":39.23,"adjusted_close":39.23,"volume":15860},{"date":"2015-05-08","open":38.75,"high":39.65,"low":38.58,"close":39.05,"adjusted_close":39.05,"volume":195994},{"date":"2015-05-07","open":37.795,"high":38.285,"low":37.5,"close":38.285,"adjusted_close":38.285,"volume":30704},{"date":"2015-05-06","open":38.5,"high":38.7,"low":37.94,"close":38.095,"adjusted_close":38.095,"volume":33415},{"date":"2015-05-05","open":39.385,"high":39.535,"low":38.7,"close":38.7,"adjusted_close":38.7,"volume":55213},{"date":"2015-05-04","open":38.99,"high":39.335,"low":38.69,"close":39.21,"adjusted_close":39.21,"volume":11768},{"date":"2015-04-30","open":39.18,"high":39.265,"low":38.665,"close":38.88,"adjusted_close":38.88,"volume":56801},{"date":"2015-04-29","open":40.04,"high":40.04,"low":39.145,"close":39.175,"adjusted_close":39.175,"volume":27219},{"date":"2015-04-28","open":40.385,"high":40.4,"low":39.73,"close":39.94,"adjusted_close":39.94,"volume":15831},{"date":"2015-04-27","open":40.8,"high":40.8,"low":40.28,"close":40.445,"adjusted_close":40.445,"volume":25345},{"date":"2015-04-24","open":40.3,"high":40.5,"low":40.28,"close":40.355,"adjusted_close":40.355,"volume":31075},{"date":"2015-04-23","open":40.555,"high":40.555,"low":40.235,"close":40.29,"adjusted_close":40.29,"volume":229591},{"date":"2015-04-22","open":40.445,"high":40.55,"low":40.1,"close":40.47,"adjusted_close":40.47,"volume":12007},{"date":"2015-04-21","open":41.205,"high":41.205,"low":40.385,"close":40.385,"adjusted_close":40.385,"volume":35532},{"date":"2015-04-20","open":39.78,"high":40.535,"low":39.78,"close":40.27,"adjusted_close":40.27,"volume":15196},{"date":"2015-04-17","open":40.51,"high":40.51,"low":39.81,"close":39.88,"adjusted_close":39.88,"volume":99707},{"date":"2015-04-16","open":40.79,"high":40.89,"low":40.45,"close":40.57,"adjusted_close":40.57,"volume":43092},{"date":"2015-04-15","open":41.135,"high":41.135,"low":40.76,"close":40.955,"adjusted_close":40.955,"volume":18186},{"date":"2015-04-14","open":41.045,"high":41.045,"low":40.32,"close":40.47,"adjusted_close":40.47,"volume":29244},{"date":"2015-04-13","open":40.9,"high":41.29,"low":40.705,"close":40.89,"adjusted_close":40.89,"volume":116019},{"date":"2015-04-10","open":40.46,"high":40.805,"low":40.46,"close":40.765,"adjusted_close":40.765,"volume":54366},{"date":"2015-04-09","open":40.25,"high":40.255,"low":39.9,"close":40.21,"adjusted_close":40.21,"volume":45868},{"date":"2015-04-08","open":39.695,"high":39.835,"low":39.545,"close":39.81,"adjusted_close":39.81,"volume":32879},{"date":"2015-04-07","open":39.885,"high":39.885,"low":39.025,"close":39.655,"adjusted_close":39.655,"volume":41331},{"date":"2015-04-02","open":39.195,"high":39.2,"low":39.03,"close":39.125,"adjusted_close":39.125,"volume":27433},{"date":"2015-04-01","open":39.23,"high":39.715,"low":39.215,"close":39.285,"adjusted_close":39.285,"volume":29811},{"date":"2015-03-31","open":39.505,"high":39.695,"low":39.37,"close":39.56,"adjusted_close":39.56,"volume":30757},{"date":"2015-03-30","open":38.5,"high":39.73,"low":38.15,"close":39.51,"adjusted_close":39.51,"volume":18760},{"date":"2015-03-27","open":39.195,"high":39.245,"low":38.79,"close":38.84,"adjusted_close":38.84,"volume":19031},{"date":"2015-03-26","open":39,"high":39,"low":38.195,"close":38.825,"adjusted_close":38.825,"volume":28839},{"date":"2015-03-25","open":39.5,"high":39.6,"low":38.935,"close":38.94,"adjusted_close":38.94,"volume":38010},{"date":"2015-03-24","open":39.5,"high":39.73,"low":39.31,"close":39.6,"adjusted_close":39.6,"volume":68766},{"date":"2015-03-23","open":40.1,"high":40.1,"low":39.535,"close":39.535,"adjusted_close":39.535,"volume":111161},{"date":"2015-03-20","open":40,"high":40.085,"low":39.8,"close":39.975,"adjusted_close":39.975,"volume":100853},{"date":"2015-03-19","open":40.04,"high":40.16,"low":39.875,"close":39.975,"adjusted_close":39.975,"volume":23290},{"date":"2015-03-18","open":39.81,"high":39.83,"low":39.6,"close":39.625,"adjusted_close":39.625,"volume":126818},{"date":"2015-03-17","open":39.885,"high":39.915,"low":39.53,"close":39.725,"adjusted_close":39.725,"volume":105729},{"date":"2015-03-16","open":39.745,"high":39.93,"low":39.745,"close":39.87,"adjusted_close":39.87,"volume":91590},{"date":"2015-03-13","open":39.69,"high":39.72,"low":39.55,"close":39.56,"adjusted_close":39.56,"volume":138673},{"date":"2015-03-12","open":39.825,"high":39.825,"low":39.2,"close":39.505,"adjusted_close":39.505,"volume":15768},{"date":"2015-03-11","open":38.975,"high":39.465,"low":38.97,"close":39.34,"adjusted_close":39.34,"volume":60071},{"date":"2015-03-10","open":39.12,"high":39.52,"low":38.775,"close":38.895,"adjusted_close":38.895,"volume":119949},{"date":"2015-03-09","open":39.4,"high":39.4,"low":38.69,"close":38.955,"adjusted_close":38.955,"volume":13561},{"date":"2015-03-06","open":38.925,"high":39.35,"low":38.89,"close":39.08,"adjusted_close":39.08,"volume":46781},{"date":"2015-03-05","open":38.745,"high":38.955,"low":38.645,"close":38.88,"adjusted_close":38.88,"volume":12495},{"date":"2015-03-04","open":38.4,"high":38.55,"low":38.35,"close":38.53,"adjusted_close":38.53,"volume":10102},{"date":"2015-03-03","open":39.45,"high":39.45,"low":38.315,"close":38.315,"adjusted_close":38.315,"volume":39056},{"date":"2015-03-02","open":38.05,"high":38.96,"low":38.05,"close":38.49,"adjusted_close":38.49,"volume":9528},{"date":"2015-02-27","open":38.5,"high":38.875,"low":38.3,"close":38.43,"adjusted_close":38.43,"volume":13392},{"date":"2015-02-26","open":37.99,"high":38.41,"low":37.99,"close":38.39,"adjusted_close":38.39,"volume":6252},{"date":"2015-02-25","open":37.935,"high":37.995,"low":37.915,"close":37.955,"adjusted_close":37.955,"volume":21797},{"date":"2015-02-24","open":37.9,"high":38.045,"low":37.87,"close":38.035,"adjusted_close":38.035,"volume":47135},{"date":"2015-02-23","open":37.85,"high":37.875,"low":37.745,"close":37.81,"adjusted_close":37.81,"volume":9867},{"date":"2015-02-20","open":37.645,"high":37.765,"low":37.525,"close":37.57,"adjusted_close":37.57,"volume":27697},{"date":"2015-02-19","open":37.25,"high":37.57,"low":37.25,"close":37.55,"adjusted_close":37.55,"volume":15555},{"date":"2015-02-18","open":37.5,"high":37.55,"low":37.455,"close":37.5,"adjusted_close":37.5,"volume":47609},{"date":"2015-02-17","open":37.415,"high":37.415,"low":37.19,"close":37.28,"adjusted_close":37.28,"volume":6214},{"date":"2015-02-16","open":37.2,"high":37.285,"low":37.175,"close":37.265,"adjusted_close":37.265,"volume":5938},{"date":"2015-02-13","open":37.125,"high":37.26,"low":37.115,"close":37.235,"adjusted_close":37.235,"volume":8874},{"date":"2015-02-12","open":36.95,"high":37.165,"low":36.87,"close":36.96,"adjusted_close":36.96,"volume":35184},{"date":"2015-02-11","open":37.08,"high":37.44,"low":36.88,"close":36.95,"adjusted_close":36.95,"volume":24859},{"date":"2015-02-10","open":36.745,"high":36.98,"low":36.67,"close":36.825,"adjusted_close":36.825,"volume":68963},{"date":"2015-02-09","open":36.725,"high":36.78,"low":36.505,"close":36.725,"adjusted_close":36.725,"volume":8286},{"date":"2015-02-06","open":36.64,"high":37,"low":36.525,"close":36.96,"adjusted_close":36.96,"volume":7682},{"date":"2015-02-05","open":36.47,"high":36.625,"low":36.34,"close":36.61,"adjusted_close":36.61,"volume":9324},{"date":"2015-02-04","open":36.355,"high":36.475,"low":36.24,"close":36.475,"adjusted_close":36.475,"volume":65010},{"date":"2015-02-03","open":36.24,"high":36.445,"low":36.09,"close":36.09,"adjusted_close":36.09,"volume":28645},{"date":"2015-02-02","open":36.015,"high":36.04,"low":35.77,"close":35.97,"adjusted_close":35.97,"volume":16074},{"date":"2015-01-30","open":36.73,"high":36.73,"low":35.95,"close":35.99,"adjusted_close":35.99,"volume":24996},{"date":"2015-01-29","open":36.17,"high":36.17,"low":35.825,"close":35.955,"adjusted_close":35.955,"volume":23084},{"date":"2015-01-28","open":37.07,"high":37.07,"low":36.275,"close":36.285,"adjusted_close":36.285,"volume":85132},{"date":"2015-01-27","open":36.66,"high":36.74,"low":36.095,"close":36.185,"adjusted_close":36.185,"volume":10667},{"date":"2015-01-26","open":36.765,"high":36.82,"low":36.59,"close":36.735,"adjusted_close":36.735,"volume":13588},{"date":"2015-01-23","open":36.575,"high":37.195,"low":36.51,"close":36.765,"adjusted_close":36.765,"volume":24091},{"date":"2015-01-22","open":35.46,"high":36.165,"low":35.35,"close":36.16,"adjusted_close":36.16,"volume":12040},{"date":"2015-01-21","open":35.33,"high":35.365,"low":34.98,"close":35.365,"adjusted_close":35.365,"volume":52931},{"date":"2015-01-20","open":35.295,"high":35.39,"low":35.09,"close":35.17,"adjusted_close":35.17,"volume":10156},{"date":"2015-01-19","open":35.155,"high":35.18,"low":34.94,"close":34.965,"adjusted_close":34.965,"volume":151546},{"date":"2015-01-16","open":34.625,"high":35.16,"low":34.4,"close":35.115,"adjusted_close":35.115,"volume":44477},{"date":"2015-01-15","open":34.565,"high":34.86,"low":34.38,"close":34.79,"adjusted_close":34.79,"volume":4108},{"date":"2015-01-14","open":34.225,"high":34.45,"low":33.97,"close":34.06,"adjusted_close":34.06,"volume":48424},{"date":"2015-01-13","open":34.285,"high":34.91,"low":34.285,"close":34.74,"adjusted_close":34.74,"volume":15759},{"date":"2015-01-12","open":34.43,"high":34.69,"low":34.18,"close":34.365,"adjusted_close":34.365,"volume":10900},{"date":"2015-01-09","open":34.7,"high":34.91,"low":34.305,"close":34.335,"adjusted_close":34.335,"volume":191936},{"date":"2015-01-08","open":34.36,"high":34.825,"low":34.355,"close":34.8,"adjusted_close":34.8,"volume":16763},{"date":"2015-01-07","open":33.58,"high":34.14,"low":33.58,"close":33.98,"adjusted_close":33.98,"volume":31493},{"date":"2015-01-06","open":33.75,"high":33.98,"low":33.61,"close":33.61,"adjusted_close":33.61,"volume":2419},{"date":"2015-01-05","open":34.335,"high":34.43,"low":33.835,"close":33.835,"adjusted_close":33.835,"volume":6967},{"date":"2015-01-02","open":34.44,"high":34.5,"low":34.2,"close":34.2,"adjusted_close":34.2,"volume":6244},{"date":"2014-12-30","open":34.41,"high":34.41,"low":34.225,"close":34.225,"adjusted_close":34.225,"volume":43873},{"date":"2014-12-29","open":34.4,"high":34.8,"low":34.205,"close":34.44,"adjusted_close":34.44,"volume":6531},{"date":"2014-12-23","open":34.08,"high":34.37,"low":34.055,"close":34.325,"adjusted_close":34.325,"volume":8575},{"date":"2014-12-22","open":34.405,"high":34.405,"low":33.945,"close":33.945,"adjusted_close":33.945,"volume":133180},{"date":"2014-12-19","open":33.795,"high":33.915,"low":33.72,"close":33.895,"adjusted_close":33.895,"volume":60627},{"date":"2014-12-18","open":33.155,"high":33.495,"low":33.095,"close":33.425,"adjusted_close":33.425,"volume":33089},{"date":"2014-12-17","open":32.11,"high":32.44,"low":32.1,"close":32.44,"adjusted_close":32.44,"volume":5816},{"date":"2014-12-16","open":32.205,"high":32.495,"low":31.72,"close":32.35,"adjusted_close":32.35,"volume":60158},{"date":"2014-12-15","open":32.485,"high":32.745,"low":32.155,"close":32.155,"adjusted_close":32.155,"volume":179346},{"date":"2014-12-12","open":33,"high":33,"low":32.61,"close":32.61,"adjusted_close":32.61,"volume":7667},{"date":"2014-12-11","open":33,"high":33.46,"low":32.935,"close":33.405,"adjusted_close":33.405,"volume":15531},{"date":"2014-12-10","open":33.58,"high":33.6,"low":33.245,"close":33.245,"adjusted_close":33.245,"volume":3671},{"date":"2014-12-09","open":33.705,"high":33.705,"low":33.21,"close":33.295,"adjusted_close":33.295,"volume":3396},{"date":"2014-12-08","open":34.2,"high":34.2,"low":34.1,"close":34.11,"adjusted_close":34.11,"volume":5257},{"date":"2014-12-05","open":34.01,"high":34.245,"low":34.005,"close":34.22,"adjusted_close":34.22,"volume":6824},{"date":"2014-12-04","open":34.245,"high":34.295,"low":33.68,"close":33.68,"adjusted_close":33.68,"volume":176042},{"date":"2014-12-03","open":34.365,"high":34.365,"low":33.9,"close":34.15,"adjusted_close":34.15,"volume":4261},{"date":"2014-12-02","open":33.68,"high":33.865,"low":33.62,"close":33.865,"adjusted_close":33.865,"volume":7936},{"date":"2014-12-01","open":33.8,"high":33.8,"low":33.495,"close":33.495,"adjusted_close":33.495,"volume":8767},{"date":"2014-11-28","open":33.81,"high":33.91,"low":33.71,"close":33.885,"adjusted_close":33.885,"volume":25167},{"date":"2014-11-27","open":33.76,"high":33.87,"low":33.76,"close":33.81,"adjusted_close":33.81,"volume":4105},{"date":"2014-11-26","open":33.86,"high":33.93,"low":33.725,"close":33.76,"adjusted_close":33.76,"volume":14359},{"date":"2014-11-25","open":33.89,"high":33.99,"low":33.72,"close":33.725,"adjusted_close":33.725,"volume":8837},{"date":"2014-11-24","open":33.945,"high":33.99,"low":33.82,"close":33.82,"adjusted_close":33.82,"volume":10026},{"date":"2014-11-21","open":33.495,"high":33.96,"low":33.495,"close":33.92,"adjusted_close":33.92,"volume":58833},{"date":"2014-11-20","open":33.18,"high":33.245,"low":33,"close":33.245,"adjusted_close":33.245,"volume":8158},{"date":"2014-11-19","open":33.225,"high":33.305,"low":33.165,"close":33.17,"adjusted_close":33.17,"volume":2936},{"date":"2014-11-18","open":33.495,"high":33.495,"low":33.22,"close":33.285,"adjusted_close":33.285,"volume":7138},{"date":"2014-11-17","open":33,"high":33.275,"low":33,"close":33.25,"adjusted_close":33.25,"volume":4282},{"date":"2014-11-14","open":33.315,"high":33.37,"low":33.2,"close":33.25,"adjusted_close":33.25,"volume":7326},{"date":"2014-11-13","open":33.36,"high":33.38,"low":33.265,"close":33.265,"adjusted_close":33.265,"volume":3140},{"date":"2014-11-12","open":33.36,"high":33.36,"low":33.1,"close":33.17,"adjusted_close":33.17,"volume":15476},{"date":"2014-11-11","open":33.415,"high":33.46,"low":33.32,"close":33.38,"adjusted_close":33.38,"volume":62640},{"date":"2014-11-10","open":33,"high":33.33,"low":33,"close":33.33,"adjusted_close":33.33,"volume":21976},{"date":"2014-11-07","open":33.3,"high":33.315,"low":33.07,"close":33.19,"adjusted_close":33.19,"volume":17814},{"date":"2014-11-06","open":32.875,"high":33.195,"low":32.825,"close":33.16,"adjusted_close":33.16,"volume":32327},{"date":"2014-11-05","open":32.725,"high":33.04,"low":32.725,"close":32.98,"adjusted_close":32.98,"volume":30272},{"date":"2014-11-04","open":32.8,"high":33,"low":32.48,"close":32.525,"adjusted_close":32.525,"volume":3302},{"date":"2014-11-03","open":32.975,"high":33.065,"low":32.91,"close":32.995,"adjusted_close":32.995,"volume":2965},{"date":"2014-10-31","open":32.24,"high":33.05,"low":32.24,"close":32.895,"adjusted_close":32.895,"volume":19472},{"date":"2014-10-30","open":32.33,"high":32.33,"low":31.925,"close":32.22,"adjusted_close":32.22,"volume":60747},{"date":"2014-10-29","open":31.965,"high":32.08,"low":31.88,"close":31.88,"adjusted_close":31.88,"volume":9856},{"date":"2014-10-28","open":31.705,"high":31.88,"low":31.7,"close":31.755,"adjusted_close":31.755,"volume":7320},{"date":"2014-10-27","open":32.25,"high":32.355,"low":31.5,"close":31.555,"adjusted_close":31.555,"volume":5047},{"date":"2014-10-24","open":31.605,"high":31.73,"low":31.55,"close":31.71,"adjusted_close":31.71,"volume":14507},{"date":"2014-10-23","open":31.415,"high":31.775,"low":31.4,"close":31.75,"adjusted_close":31.75,"volume":19783},{"date":"2014-10-22","open":31.385,"high":31.645,"low":31.335,"close":31.625,"adjusted_close":31.625,"volume":12833},{"date":"2014-10-21","open":30.52,"high":31.215,"low":30.515,"close":31.19,"adjusted_close":31.19,"volume":82091},{"date":"2014-10-20","open":30.735,"high":30.735,"low":30.485,"close":30.62,"adjusted_close":30.62,"volume":5729},{"date":"2014-10-17","open":30.13,"high":30.635,"low":30.13,"close":30.635,"adjusted_close":30.635,"volume":6863},{"date":"2014-10-16","open":30.105,"high":30.105,"low":29.5,"close":30.02,"adjusted_close":30.02,"volume":9876},{"date":"2014-10-15","open":30.75,"high":30.75,"low":29.945,"close":29.945,"adjusted_close":29.945,"volume":56660},{"date":"2014-10-14","open":30.6,"high":30.83,"low":30.565,"close":30.825,"adjusted_close":30.825,"volume":7824},{"date":"2014-10-13","open":31,"high":31.015,"low":30.75,"close":30.855,"adjusted_close":30.855,"volume":3858},{"date":"2014-10-10","open":31.33,"high":31.44,"low":31.12,"close":31.175,"adjusted_close":31.175,"volume":3629},{"date":"2014-10-09","open":31.8,"high":31.825,"low":31.58,"close":31.64,"adjusted_close":31.64,"volume":3940},{"date":"2014-10-08","open":32.11,"high":32.11,"low":31.445,"close":31.445,"adjusted_close":31.445,"volume":6053},{"date":"2014-10-07","open":32,"high":32.025,"low":31.805,"close":31.84,"adjusted_close":31.84,"volume":10253},{"date":"2014-10-06","open":32.835,"high":32.835,"low":32.235,"close":32.235,"adjusted_close":32.235,"volume":4023},{"date":"2014-10-03","open":31.885,"high":32.315,"low":31.885,"close":32.255,"adjusted_close":32.255,"volume":60256},{"date":"2014-10-02","open":32.085,"high":32.085,"low":31.62,"close":31.62,"adjusted_close":31.62,"volume":5381},{"date":"2014-10-01","open":32.415,"high":32.49,"low":32.22,"close":32.295,"adjusted_close":32.295,"volume":6625},{"date":"2014-09-30","open":32.425,"high":32.78,"low":32.39,"close":32.55,"adjusted_close":32.55,"volume":73222},{"date":"2014-09-29","open":32.345,"high":32.35,"low":32.105,"close":32.325,"adjusted_close":32.325,"volume":366},{"date":"2014-09-26","open":31.72,"high":32.345,"low":31.72,"close":32.335,"adjusted_close":32.335,"volume":2488},{"date":"2014-09-25","open":32.635,"high":32.65,"low":32.205,"close":32.22,"adjusted_close":32.22,"volume":20999},{"date":"2014-09-24","open":32.08,"high":32.425,"low":32.08,"close":32.42,"adjusted_close":32.42,"volume":7298},{"date":"2014-09-23","open":32.4,"high":32.4,"low":32.11,"close":32.22,"adjusted_close":32.22,"volume":7209},{"date":"2014-09-22","open":32.48,"high":32.55,"low":32.445,"close":32.47,"adjusted_close":32.47,"volume":22852},{"date":"2014-09-19","open":32.67,"high":32.755,"low":32.67,"close":32.715,"adjusted_close":32.715,"volume":5173},{"date":"2014-09-18","open":32.425,"high":32.565,"low":32.4,"close":32.495,"adjusted_close":32.495,"volume":5609},{"date":"2014-09-17","open":32.2,"high":32.28,"low":32.2,"close":32.255,"adjusted_close":32.255,"volume":7867},{"date":"2014-09-16","open":32.075,"high":32.14,"low":32.02,"close":32.125,"adjusted_close":32.125,"volume":38068},{"date":"2014-09-15","open":32.16,"high":32.175,"low":32.05,"close":32.05,"adjusted_close":32.05,"volume":6560},{"date":"2014-09-12","open":32.7,"high":33,"low":32.185,"close":32.185,"adjusted_close":32.185,"volume":5278},{"date":"2014-09-11","open":32.6,"high":32.825,"low":32.145,"close":32.25,"adjusted_close":32.25,"volume":12260},{"date":"2014-09-10","open":32.23,"high":32.285,"low":32.17,"close":32.275,"adjusted_close":32.275,"volume":1238},{"date":"2014-09-09","open":32.555,"high":32.555,"low":32.325,"close":32.34,"adjusted_close":32.34,"volume":2917},{"date":"2014-09-08","open":32.49,"high":32.49,"low":32.4,"close":32.435,"adjusted_close":32.435,"volume":11067},{"date":"2014-09-05","open":32.46,"high":32.47,"low":32.28,"close":32.37,"adjusted_close":32.37,"volume":8548},{"date":"2014-09-04","open":32.06,"high":32.59,"low":32.02,"close":32.56,"adjusted_close":32.56,"volume":24752},{"date":"2014-09-03","open":32.1,"high":32.185,"low":32.045,"close":32.14,"adjusted_close":32.14,"volume":18250},{"date":"2014-09-02","open":32.18,"high":32.18,"low":32.035,"close":32.035,"adjusted_close":32.035,"volume":43362},{"date":"2014-09-01","open":31.59,"high":32.05,"low":31.59,"close":31.995,"adjusted_close":31.995,"volume":1876},{"date":"2014-08-29","open":31.95,"high":31.95,"low":31.875,"close":31.905,"adjusted_close":31.905,"volume":1798},{"date":"2014-08-28","open":31.805,"high":31.825,"low":31.765,"close":31.81,"adjusted_close":31.81,"volume":52373},{"date":"2014-08-27","open":31.925,"high":31.95,"low":31.87,"close":31.915,"adjusted_close":31.915,"volume":11284},{"date":"2014-08-26","open":31.73,"high":31.92,"low":31.725,"close":31.915,"adjusted_close":31.915,"volume":13679},{"date":"2014-08-25","open":31.755,"high":31.87,"low":31.755,"close":31.855,"adjusted_close":31.855,"volume":83076},{"date":"2014-08-22","open":31.7,"high":31.7,"low":31.46,"close":31.53,"adjusted_close":31.53,"volume":17501},{"date":"2014-08-21","open":31.5,"high":31.55,"low":31.495,"close":31.545,"adjusted_close":31.545,"volume":747},{"date":"2014-08-20","open":31.3,"high":31.39,"low":31.29,"close":31.375,"adjusted_close":31.375,"volume":769},{"date":"2014-08-19","open":31.2,"high":31.3,"low":31.185,"close":31.285,"adjusted_close":31.285,"volume":1110},{"date":"2014-08-18","open":30.925,"high":31.09,"low":30.925,"close":31.09,"adjusted_close":31.09,"volume":4172},{"date":"2014-08-14","open":30.975,"high":30.975,"low":30.69,"close":30.82,"adjusted_close":30.82,"volume":22191},{"date":"2014-08-13","open":30.73,"high":30.74,"low":30.67,"close":30.72,"adjusted_close":30.72,"volume":6820},{"date":"2014-08-12","open":30.6,"high":30.72,"low":30.52,"close":30.52,"adjusted_close":30.52,"volume":19176},{"date":"2014-08-11","open":30.43,"high":30.645,"low":30.43,"close":30.63,"adjusted_close":30.63,"volume":19084},{"date":"2014-08-08","open":30,"high":30.185,"low":29.93,"close":30.13,"adjusted_close":30.13,"volume":6546},{"date":"2014-08-07","open":30.395,"high":30.5,"low":30.365,"close":30.365,"adjusted_close":30.365,"volume":22259},{"date":"2014-08-06","open":30.65,"high":30.65,"low":30.285,"close":30.485,"adjusted_close":30.485,"volume":124992},{"date":"2014-08-05","open":30.645,"high":30.645,"low":30.54,"close":30.625,"adjusted_close":30.625,"volume":1551},{"date":"2014-08-04","open":31.01,"high":31.01,"low":30.465,"close":30.475,"adjusted_close":30.475,"volume":4647},{"date":"2014-08-01","open":30.705,"high":30.705,"low":30.385,"close":30.46,"adjusted_close":30.46,"volume":7622},{"date":"2014-07-31","open":31.22,"high":31.225,"low":30.845,"close":30.85,"adjusted_close":30.85,"volume":82466},{"date":"2014-07-30","open":31.255,"high":31.36,"low":31.22,"close":31.22,"adjusted_close":31.22,"volume":133245},{"date":"2014-07-29","open":31.235,"high":31.375,"low":31.175,"close":31.255,"adjusted_close":31.255,"volume":57461},{"date":"2014-07-28","open":31.255,"high":31.265,"low":31.16,"close":31.16,"adjusted_close":31.16,"volume":11796},{"date":"2014-07-25","open":31.3,"high":31.365,"low":31.18,"close":31.18,"adjusted_close":31.18,"volume":4713},{"date":"2014-07-24","open":31.3,"high":31.365,"low":31.3,"close":31.36,"adjusted_close":31.36,"volume":95721},{"date":"2014-07-23","open":31.195,"high":31.31,"low":31.195,"close":31.28,"adjusted_close":31.28,"volume":7703},{"date":"2014-07-22","open":30.985,"high":31.22,"low":30.98,"close":31.22,"adjusted_close":31.22,"volume":4329},{"date":"2014-07-21","open":31,"high":31,"low":30.855,"close":30.855,"adjusted_close":30.855,"volume":2229},{"date":"2014-07-18","open":30.75,"high":30.945,"low":30.75,"close":30.945,"adjusted_close":30.945,"volume":1680},{"date":"2014-07-17","open":31.015,"high":31.075,"low":30.935,"close":30.935,"adjusted_close":30.935,"volume":7354},{"date":"2014-07-16","open":31.3,"high":31.3,"low":30.895,"close":31.035,"adjusted_close":31.035,"volume":23599},{"date":"2014-07-15","open":30.83,"high":30.89,"low":30.79,"close":30.835,"adjusted_close":30.835,"volume":3334},{"date":"2014-07-14","open":30.74,"high":30.845,"low":30.735,"close":30.82,"adjusted_close":30.82,"volume":115210},{"date":"2014-07-11","open":30.66,"high":30.68,"low":30.525,"close":30.565,"adjusted_close":30.565,"volume":2904},{"date":"2014-07-10","open":30.645,"high":30.65,"low":30.425,"close":30.585,"adjusted_close":30.585,"volume":72612},{"date":"2014-07-09","open":30.715,"high":30.725,"low":30.685,"close":30.71,"adjusted_close":30.71,"volume":2346},{"date":"2014-07-08","open":30.94,"high":30.95,"low":30.67,"close":30.67,"adjusted_close":30.67,"volume":880},{"date":"2014-07-07","open":31.5,"high":31.5,"low":30.935,"close":30.935,"adjusted_close":30.935,"volume":16626},{"date":"2014-07-04","open":31.1,"high":31.15,"low":31.1,"close":31.12,"adjusted_close":31.12,"volume":6770},{"date":"2014-07-03","open":30.87,"high":31.105,"low":30.86,"close":31.1,"adjusted_close":31.1,"volume":33303},{"date":"2014-07-02","open":30.87,"high":30.92,"low":30.85,"close":30.87,"adjusted_close":30.87,"volume":99006},{"date":"2014-07-01","open":30.63,"high":30.795,"low":30.63,"close":30.775,"adjusted_close":30.775,"volume":5431},{"date":"2014-06-30","open":30.545,"high":30.625,"low":30.545,"close":30.565,"adjusted_close":30.565,"volume":2596},{"date":"2014-06-27","open":30.58,"high":30.59,"low":30.55,"close":30.59,"adjusted_close":30.59,"volume":9650},{"date":"2014-06-26","open":30.86,"high":30.86,"low":30.5,"close":30.59,"adjusted_close":30.59,"volume":8102},{"date":"2014-06-25","open":30.6,"high":30.6,"low":30.48,"close":30.56,"adjusted_close":30.56,"volume":37197},{"date":"2014-06-24","open":30.805,"high":30.845,"low":30.68,"close":30.845,"adjusted_close":30.845,"volume":1489},{"date":"2014-06-23","open":30.84,"high":30.845,"low":30.79,"close":30.8,"adjusted_close":30.8,"volume":7344},{"date":"2014-06-20","open":30.71,"high":30.935,"low":30.71,"close":30.895,"adjusted_close":30.895,"volume":1234},{"date":"2014-06-19","open":30.745,"high":30.805,"low":30.74,"close":30.745,"adjusted_close":30.745,"volume":55661},{"date":"2014-06-18","open":30.655,"high":30.67,"low":30.55,"close":30.55,"adjusted_close":30.55,"volume":7921},{"date":"2014-06-17","open":30.585,"high":30.6,"low":30.5,"close":30.57,"adjusted_close":30.57,"volume":6870},{"date":"2014-06-16","open":30.575,"high":30.59,"low":30.49,"close":30.5,"adjusted_close":30.5,"volume":57061},{"date":"2014-06-13","open":30.565,"high":30.61,"low":30.435,"close":30.61,"adjusted_close":30.61,"volume":945},{"date":"2014-06-12","open":30.61,"high":30.77,"low":30.605,"close":30.605,"adjusted_close":30.605,"volume":4403},{"date":"2014-06-11","open":30.71,"high":30.745,"low":30.595,"close":30.65,"adjusted_close":30.65,"volume":1818},{"date":"2014-06-10","open":30.595,"high":30.69,"low":30.595,"close":30.68,"adjusted_close":30.68,"volume":6710},{"date":"2014-06-09","open":30.4,"high":30.675,"low":30.4,"close":30.655,"adjusted_close":30.655,"volume":103026},{"date":"2014-06-06","open":30.365,"high":30.5,"low":30.365,"close":30.49,"adjusted_close":30.49,"volume":610},{"date":"2014-06-05","open":30.25,"high":30.335,"low":30.25,"close":30.335,"adjusted_close":30.335,"volume":2},{"date":"2014-06-04","open":30.105,"high":30.22,"low":30.105,"close":30.22,"adjusted_close":30.22,"volume":2759},{"date":"2014-06-03","open":30.21,"high":30.22,"low":30.1,"close":30.155,"adjusted_close":30.155,"volume":368},{"date":"2014-06-02","open":30.16,"high":30.285,"low":30.1,"close":30.225,"adjusted_close":30.225,"volume":1877},{"date":"2014-05-30","open":30.155,"high":30.165,"low":30.11,"close":30.11,"adjusted_close":30.11,"volume":2317},{"date":"2014-05-29","open":30.09,"high":30.105,"low":30.08,"close":30.085,"adjusted_close":30.085,"volume":593},{"date":"2014-05-28","open":30.09,"high":30.16,"low":30,"close":30.025,"adjusted_close":30.025,"volume":1561},{"date":"2014-05-27","open":29.97,"high":30.02,"low":29.97,"close":30.02,"adjusted_close":30.02,"volume":568},{"date":"2014-05-26","open":29.92,"high":29.93,"low":29.92,"close":29.93,"adjusted_close":29.93,"volume":70},{"date":"2014-05-23","open":29.745,"high":29.835,"low":29.73,"close":29.835,"adjusted_close":29.835,"volume":4307},{"date":"2014-05-22","open":29.575,"high":29.71,"low":29.57,"close":29.71,"adjusted_close":29.71,"volume":4945},{"date":"2014-05-21","open":29.235,"high":29.56,"low":29.235,"close":29.535,"adjusted_close":29.535,"volume":1697},{"date":"2014-05-20","open":29.44,"high":29.455,"low":29.35,"close":29.41,"adjusted_close":29.41,"volume":8994},{"date":"2014-05-19","open":29.255,"high":29.44,"low":29.23,"close":29.425,"adjusted_close":29.425,"volume":1172},{"date":"2014-05-16","open":29.27,"high":29.345,"low":29.27,"close":29.345,"adjusted_close":29.345,"volume":685},{"date":"2014-05-15","open":29.66,"high":29.675,"low":29.225,"close":29.225,"adjusted_close":29.225,"volume":1461},{"date":"2014-05-14","open":29.62,"high":29.62,"low":29.585,"close":29.585,"adjusted_close":29.585,"volume":2350},{"date":"2014-05-13","open":29.535,"high":29.67,"low":29.535,"close":29.62,"adjusted_close":29.62,"volume":329},{"date":"2014-05-12","open":29.275,"high":29.42,"low":29.275,"close":29.415,"adjusted_close":29.415,"volume":220},{"date":"2014-05-09","open":29.11,"high":29.155,"low":29.11,"close":29.155,"adjusted_close":29.155,"volume":27},{"date":"2014-05-08","open":28.825,"high":29.17,"low":28.825,"close":29.16,"adjusted_close":29.16,"volume":654},{"date":"2014-05-07","open":28.88,"high":28.88,"low":28.81,"close":28.81,"adjusted_close":28.81,"volume":241},{"date":"2014-05-06","open":29.005,"high":29.02,"low":28.9,"close":28.93,"adjusted_close":28.93,"volume":3317},{"date":"2014-05-05","open":29,"high":29.08,"low":28.905,"close":29.05,"adjusted_close":29.05,"volume":24565},{"date":"2014-05-02","open":29.19,"high":29.25,"low":29.095,"close":29.095,"adjusted_close":29.095,"volume":1390},{"date":"2014-04-30","open":29.07,"high":29.07,"low":28.965,"close":28.995,"adjusted_close":28.995,"volume":761},{"date":"2014-04-29","open":29.07,"high":29.08,"low":29.05,"close":29.07,"adjusted_close":29.07,"volume":38912},{"date":"2014-04-28","open":28.885,"high":28.895,"low":28.825,"close":28.825,"adjusted_close":28.825,"volume":4336},{"date":"2014-04-25","open":28.945,"high":28.945,"low":28.775,"close":28.775,"adjusted_close":28.775,"volume":480},{"date":"2014-04-24","open":29.14,"high":29.14,"low":29.02,"close":29.04,"adjusted_close":29.04,"volume":5086},{"date":"2014-04-23","open":29.065,"high":29.065,"low":28.98,"close":28.995,"adjusted_close":28.995,"volume":731},{"date":"2014-04-22","open":28.965,"high":29.13,"low":28.965,"close":29.115,"adjusted_close":29.115,"volume":66},{"date":"2014-04-17","open":28.645,"high":28.785,"low":28.61,"close":28.785,"adjusted_close":28.785,"volume":378},{"date":"2014-04-16","open":28.61,"high":28.66,"low":28.61,"close":28.66,"adjusted_close":28.66,"volume":220},{"date":"2014-04-15","open":28.415,"high":28.55,"low":28.3,"close":28.3,"adjusted_close":28.3,"volume":494},{"date":"2014-04-14","open":28.22,"high":28.42,"low":28.19,"close":28.41,"adjusted_close":28.41,"volume":16580},{"date":"2014-04-11","open":28.4,"high":28.59,"low":28.15,"close":28.25,"adjusted_close":28.25,"volume":1673},{"date":"2014-04-10","open":28.925,"high":28.925,"low":28.63,"close":28.63,"adjusted_close":28.63,"volume":18},{"date":"2014-04-09","open":28.8,"high":28.805,"low":28.76,"close":28.76,"adjusted_close":28.76,"volume":170},{"date":"2014-04-08","open":28.85,"high":28.85,"low":28.56,"close":28.71,"adjusted_close":28.71,"volume":13748},{"date":"2014-04-07","open":29.05,"high":29.05,"low":28.86,"close":28.86,"adjusted_close":28.86,"volume":3564},{"date":"2014-04-04","open":29.375,"high":29.42,"low":29.345,"close":29.345,"adjusted_close":29.345,"volume":4298},{"date":"2014-04-03","open":29.285,"high":29.345,"low":29.21,"close":29.28,"adjusted_close":29.28,"volume":2786},{"date":"2014-04-02","open":29.14,"high":29.21,"low":29.115,"close":29.21,"adjusted_close":29.21,"volume":4826},{"date":"2014-04-01","open":28.995,"high":29.075,"low":28.975,"close":29.005,"adjusted_close":29.005,"volume":6828},{"date":"2014-03-31","open":28.92,"high":28.925,"low":28.87,"close":28.885,"adjusted_close":28.885,"volume":3409},{"date":"2014-03-28","open":28.795,"high":28.88,"low":28.795,"close":28.87,"adjusted_close":28.87,"volume":2025},{"date":"2014-03-27","open":28.625,"high":28.66,"low":28.625,"close":28.66,"adjusted_close":28.66,"volume":638},{"date":"2014-03-26","open":28.69,"high":28.805,"low":28.69,"close":28.69,"adjusted_close":28.69,"volume":428},{"date":"2014-03-25","open":29,"high":29,"low":28.46,"close":28.53,"adjusted_close":28.53,"volume":1778},{"date":"2014-03-24","open":28.575,"high":28.575,"low":28.355,"close":28.37,"adjusted_close":28.37,"volume":690},{"date":"2014-03-21","open":28.7,"high":28.73,"low":28.64,"close":28.715,"adjusted_close":28.715,"volume":3134},{"date":"2014-03-20","open":28.355,"high":28.59,"low":28.355,"close":28.585,"adjusted_close":28.585,"volume":20988},{"date":"2014-03-19","open":28.495,"high":28.495,"low":28.445,"close":28.445,"adjusted_close":28.445,"volume":62655},{"date":"2014-03-18","open":28.225,"high":28.48,"low":28.225,"close":28.46,"adjusted_close":28.46,"volume":340},{"date":"2014-03-17","open":28.255,"high":28.34,"low":28.205,"close":28.34,"adjusted_close":28.34,"volume":482},{"date":"2014-03-14","open":28.22,"high":28.22,"low":28.13,"close":28.14,"adjusted_close":28.14,"volume":202},{"date":"2014-03-13","open":28.495,"high":28.72,"low":28.29,"close":28.29,"adjusted_close":28.29,"volume":704},{"date":"2014-03-12","open":28.605,"high":28.605,"low":28.4,"close":28.485,"adjusted_close":28.485,"volume":1668},{"date":"2014-03-11","open":29,"high":29,"low":28.695,"close":28.695,"adjusted_close":28.695,"volume":5389},{"date":"2014-03-10","open":28.825,"high":28.835,"low":28.695,"close":28.695,"adjusted_close":28.695,"volume":2099},{"date":"2014-03-07","open":29,"high":29,"low":28.77,"close":28.79,"adjusted_close":28.79,"volume":748},{"date":"2014-03-06","open":29.18,"high":29.18,"low":28.99,"close":29.015,"adjusted_close":29.015,"volume":2589},{"date":"2014-03-05","open":29.025,"high":29.075,"low":29.025,"close":29.06,"adjusted_close":29.06,"volume":1616},{"date":"2014-03-04","open":28.82,"high":29.07,"low":28.81,"close":29.045,"adjusted_close":29.045,"volume":3491},{"date":"2014-03-03","open":29,"high":29,"low":28.495,"close":28.495,"adjusted_close":28.495,"volume":81517},{"date":"2014-02-28","open":28.9,"high":28.935,"low":28.76,"close":28.88,"adjusted_close":28.88,"volume":3950},{"date":"2014-02-27","open":28.885,"high":28.9,"low":28.87,"close":28.895,"adjusted_close":28.895,"volume":6306},{"date":"2014-02-26","open":28.905,"high":29,"low":28.905,"close":29,"adjusted_close":29,"volume":40},{"date":"2014-02-25","open":28.81,"high":28.9,"low":28.74,"close":28.895,"adjusted_close":28.895,"volume":2156},{"date":"2014-02-24","open":28.755,"high":28.905,"low":28.67,"close":28.905,"adjusted_close":28.905,"volume":444},{"date":"2014-02-21","open":28.775,"high":28.8,"low":28.76,"close":28.76,"adjusted_close":28.76,"volume":719},{"date":"2014-02-20","open":28.475,"high":28.67,"low":28.475,"close":28.65,"adjusted_close":28.65,"volume":82487},{"date":"2014-02-19","open":28.655,"high":28.73,"low":28.56,"close":28.69,"adjusted_close":28.69,"volume":113802},{"date":"2014-02-18","open":28.71,"high":28.715,"low":28.565,"close":28.67,"adjusted_close":28.67,"volume":2670},{"date":"2014-02-17","open":28.71,"high":28.75,"low":28.695,"close":28.695,"adjusted_close":28.695,"volume":305},{"date":"2014-02-14","open":28.79,"high":28.79,"low":28.5,"close":28.6,"adjusted_close":28.6,"volume":963},{"date":"2014-02-13","open":28.385,"high":28.52,"low":28.225,"close":28.49,"adjusted_close":28.49,"volume":63384},{"date":"2014-02-12","open":28.565,"high":28.595,"low":28.48,"close":28.595,"adjusted_close":28.595,"volume":1392},{"date":"2014-02-11","open":28.195,"high":28.325,"low":28.19,"close":28.325,"adjusted_close":28.325,"volume":2867},{"date":"2014-02-10","open":28.5,"high":28.5,"low":28.055,"close":28.055,"adjusted_close":28.055,"volume":2176},{"date":"2014-02-07","open":27.935,"high":28.035,"low":27.785,"close":28,"adjusted_close":28,"volume":5041},{"date":"2014-02-06","open":27.575,"high":28.1,"low":27.575,"close":27.775,"adjusted_close":27.775,"volume":880},{"date":"2014-02-05","open":27.615,"high":27.615,"low":27.445,"close":27.445,"adjusted_close":27.445,"volume":730},{"date":"2014-02-04","open":27.505,"high":27.59,"low":27.425,"close":27.59,"adjusted_close":27.59,"volume":71730},{"date":"2014-02-03","open":27.95,"high":28.075,"low":27.625,"close":27.625,"adjusted_close":27.625,"volume":1353},{"date":"2014-01-31","open":28.07,"high":28.07,"low":27.885,"close":28.055,"adjusted_close":28.055,"volume":1135},{"date":"2014-01-30","open":27.835,"high":28.185,"low":27.835,"close":28.125,"adjusted_close":28.125,"volume":1485},{"date":"2014-01-29","open":28.13,"high":28.135,"low":27.85,"close":27.85,"adjusted_close":27.85,"volume":22422},{"date":"2014-01-28","open":27.97,"high":28.01,"low":27.865,"close":27.945,"adjusted_close":27.945,"volume":4671},{"date":"2014-01-27","open":27.91,"high":27.975,"low":27.825,"close":27.865,"adjusted_close":27.865,"volume":541},{"date":"2014-01-24","open":28.5,"high":28.63,"low":27.99,"close":27.99,"adjusted_close":27.99,"volume":2278},{"date":"2014-01-23","open":28.9,"high":29,"low":28.58,"close":28.58,"adjusted_close":28.58,"volume":5161},{"date":"2014-01-22","open":29.14,"high":29.14,"low":29.01,"close":29.025,"adjusted_close":29.025,"volume":2578},{"date":"2014-01-21","open":29.14,"high":29.22,"low":28.95,"close":28.95,"adjusted_close":28.95,"volume":2987},{"date":"2014-01-20","open":28.7,"high":29.05,"low":28.7,"close":28.985,"adjusted_close":28.985,"volume":5417},{"date":"2014-01-17","open":28.97,"high":29.09,"low":28.97,"close":29.09,"adjusted_close":29.09,"volume":3519},{"date":"2014-01-16","open":28.93,"high":28.93,"low":28.87,"close":28.87,"adjusted_close":28.87,"volume":919},{"date":"2014-01-15","open":28.785,"high":29.18,"low":28.785,"close":28.985,"adjusted_close":28.985,"volume":2587},{"date":"2014-01-14","open":28.45,"high":28.69,"low":28.43,"close":28.615,"adjusted_close":28.615,"volume":5982},{"date":"2014-01-13","open":28.755,"high":28.8,"low":28.645,"close":28.73,"adjusted_close":28.73,"volume":81371},{"date":"2014-01-10","open":28.84,"high":28.84,"low":28.635,"close":28.635,"adjusted_close":28.635,"volume":102},{"date":"2014-01-09","open":28.8,"high":28.89,"low":28.675,"close":28.675,"adjusted_close":28.675,"volume":4890},{"date":"2014-01-08","open":28.76,"high":28.805,"low":28.7,"close":28.745,"adjusted_close":28.745,"volume":1265},{"date":"2014-01-07","open":28.77,"high":28.77,"low":28.715,"close":28.715,"adjusted_close":28.715,"volume":30},{"date":"2014-01-06","open":28.7,"high":28.7,"low":28.455,"close":28.455,"adjusted_close":28.455,"volume":14},{"date":"2014-01-03","open":28.73,"high":28.73,"low":28.62,"close":28.66,"adjusted_close":28.66,"volume":1478},{"date":"2014-01-02","open":28.685,"high":28.725,"low":28.56,"close":28.595,"adjusted_close":28.595,"volume":2095},{"date":"2013-12-30","open":28.6,"high":28.6,"low":28.46,"close":28.46,"adjusted_close":28.46,"volume":4473},{"date":"2013-12-27","open":28.5,"high":28.5,"low":28.43,"close":28.485,"adjusted_close":28.485,"volume":672},{"date":"2013-12-23","open":28.43,"high":28.45,"low":28.27,"close":28.45,"adjusted_close":28.45,"volume":32324},{"date":"2013-12-20","open":28.2,"high":28.31,"low":28.145,"close":28.22,"adjusted_close":28.22,"volume":2473},{"date":"2013-12-19","open":27.715,"high":28.41,"low":27.715,"close":28,"adjusted_close":28,"volume":32538},{"date":"2013-12-18","open":27.6,"high":27.72,"low":27.55,"close":27.55,"adjusted_close":27.55,"volume":340},{"date":"2013-12-17","open":27.535,"high":27.6,"low":27.12,"close":27.425,"adjusted_close":27.425,"volume":30903},{"date":"2013-12-16","open":27.345,"high":27.565,"low":27.33,"close":27.565,"adjusted_close":27.565,"volume":4276},{"date":"2013-12-13","open":27.465,"high":27.57,"low":27.405,"close":27.405,"adjusted_close":27.405,"volume":324},{"date":"2013-12-12","open":27.505,"high":27.505,"low":27.435,"close":27.435,"adjusted_close":27.435,"volume":494},{"date":"2013-12-11","open":27.8,"high":27.8,"low":27.55,"close":27.55,"adjusted_close":27.55,"volume":655},{"date":"2013-12-10","open":27.94,"high":27.94,"low":27.795,"close":27.795,"adjusted_close":27.795,"volume":3495},{"date":"2013-12-09","open":27.94,"high":28.115,"low":27.905,"close":27.96,"adjusted_close":27.96,"volume":1388},{"date":"2013-12-06","open":27.86,"high":27.94,"low":27.845,"close":27.905,"adjusted_close":27.905,"volume":1284},{"date":"2013-12-05","open":27.99,"high":27.99,"low":27.735,"close":27.755,"adjusted_close":27.755,"volume":2577},{"date":"2013-12-04","open":28.08,"high":28.13,"low":28.06,"close":28.07,"adjusted_close":28.07,"volume":1132},{"date":"2013-12-03","open":28.305,"high":28.305,"low":28.095,"close":28.095,"adjusted_close":28.095,"volume":3949},{"date":"2013-12-02","open":28.425,"high":28.48,"low":28.385,"close":28.48,"adjusted_close":28.48,"volume":5407},{"date":"2013-11-29","open":28.295,"high":28.55,"low":28.295,"close":28.55,"adjusted_close":28.55,"volume":4977},{"date":"2013-11-28","open":28.41,"high":28.475,"low":28.37,"close":28.475,"adjusted_close":28.475,"volume":1732},{"date":"2013-11-27","open":28.335,"high":28.41,"low":28.335,"close":28.39,"adjusted_close":28.39,"volume":1501},{"date":"2013-11-26","open":28.39,"high":28.415,"low":28.335,"close":28.36,"adjusted_close":28.36,"volume":1630},{"date":"2013-11-25","open":28.57,"high":28.57,"low":28.515,"close":28.53,"adjusted_close":28.53,"volume":299},{"date":"2013-11-22","open":28.325,"high":28.4,"low":28.325,"close":28.38,"adjusted_close":28.38,"volume":7126},{"date":"2013-11-21","open":28.4,"high":28.47,"low":28.4,"close":28.435,"adjusted_close":28.435,"volume":552},{"date":"2013-11-20","open":28.34,"high":28.47,"low":27.945,"close":28.46,"adjusted_close":28.46,"volume":4891},{"date":"2013-11-19","open":28.33,"high":28.74,"low":28.32,"close":28.355,"adjusted_close":28.355,"volume":2989},{"date":"2013-11-18","open":28.545,"high":28.56,"low":28.455,"close":28.52,"adjusted_close":28.52,"volume":399},{"date":"2013-11-15","open":28.52,"high":28.83,"low":28.435,"close":28.435,"adjusted_close":28.435,"volume":47},{"date":"2013-11-14","open":28.2,"high":28.395,"low":28.2,"close":28.385,"adjusted_close":28.385,"volume":51655},{"date":"2013-11-13","open":28.175,"high":28.175,"low":27.985,"close":28.13,"adjusted_close":28.13,"volume":286},{"date":"2013-11-12","open":27.4,"high":28.255,"low":27.395,"close":28.17,"adjusted_close":28.17,"volume":5402},{"date":"2013-11-11","open":28.315,"high":28.315,"low":28.275,"close":28.275,"adjusted_close":28.275,"volume":36},{"date":"2013-11-08","open":28.05,"high":28.285,"low":28.015,"close":28.225,"adjusted_close":28.225,"volume":1279},{"date":"2013-11-07","open":28.12,"high":28.48,"low":28.12,"close":28.16,"adjusted_close":28.16,"volume":1235},{"date":"2013-11-06","open":28.03,"high":28.17,"low":28.03,"close":28.105,"adjusted_close":28.105,"volume":12214},{"date":"2013-11-05","open":27.995,"high":28.045,"low":27.98,"close":28.045,"adjusted_close":28.045,"volume":503},{"date":"2013-11-04","open":28.06,"high":28.145,"low":27.99,"close":28.01,"adjusted_close":28.01,"volume":34707},{"date":"2013-11-01","open":27.965,"high":27.97,"low":27.96,"close":27.96,"adjusted_close":27.96,"volume":244},{"date":"2013-10-31","open":27.81,"high":27.99,"low":27.81,"close":27.965,"adjusted_close":27.965,"volume":1742},{"date":"2013-10-30","open":27.895,"high":27.895,"low":27.705,"close":27.705,"adjusted_close":27.705,"volume":3587},{"date":"2013-10-29","open":27.67,"high":27.75,"low":27.565,"close":27.75,"adjusted_close":27.75,"volume":40575},{"date":"2013-10-28","open":28.02,"high":28.02,"low":27.615,"close":27.835,"adjusted_close":27.835,"volume":1466},{"date":"2013-10-25","open":27.36,"high":27.56,"low":27.36,"close":27.535,"adjusted_close":27.535,"volume":629},{"date":"2013-10-24","open":27.46,"high":27.575,"low":27.46,"close":27.54,"adjusted_close":27.54,"volume":459},{"date":"2013-10-23","open":27.555,"high":27.555,"low":27.38,"close":27.465,"adjusted_close":27.465,"volume":79718},{"date":"2013-10-22","open":27.575,"high":28.02,"low":27.57,"close":27.62,"adjusted_close":27.62,"volume":3880},{"date":"2013-10-21","open":27.67,"high":27.67,"low":27.56,"close":27.64,"adjusted_close":27.64,"volume":3198},{"date":"2013-10-18","open":27.41,"high":27.535,"low":27.41,"close":27.535,"adjusted_close":27.535,"volume":980},{"date":"2013-10-17","open":27.6,"high":27.6,"low":27.22,"close":27.35,"adjusted_close":27.35,"volume":3693},{"date":"2013-10-16","open":27.26,"high":27.57,"low":27.25,"close":27.54,"adjusted_close":27.54,"volume":4260},{"date":"2013-10-15","open":27.335,"high":27.48,"low":27.335,"close":27.42,"adjusted_close":27.42,"volume":9612},{"date":"2013-10-14","open":27.085,"high":27.1,"low":27.04,"close":27.075,"adjusted_close":27.075,"volume":3817},{"date":"2013-10-11","open":27.045,"high":27.08,"low":27.045,"close":27.08,"adjusted_close":27.08,"volume":4955},{"date":"2013-10-10","open":26.73,"high":27.05,"low":26.73,"close":26.925,"adjusted_close":26.925,"volume":8839},{"date":"2013-10-09","open":26.695,"high":26.705,"low":26.445,"close":26.445,"adjusted_close":26.445,"volume":1430},{"date":"2013-10-08","open":26.81,"high":26.81,"low":26.59,"close":26.59,"adjusted_close":26.59,"volume":4319},{"date":"2013-10-07","open":26.705,"high":26.885,"low":26.705,"close":26.78,"adjusted_close":26.78,"volume":59},{"date":"2013-10-04","open":26.775,"high":26.925,"low":26.775,"close":26.82,"adjusted_close":26.82,"volume":677},{"date":"2013-10-03","open":26.91,"high":26.91,"low":26.745,"close":26.745,"adjusted_close":26.745,"volume":3148},{"date":"2013-10-02","open":27.015,"high":27.035,"low":26.845,"close":26.87,"adjusted_close":26.87,"volume":1267},{"date":"2013-10-01","open":26.93,"high":27.145,"low":26.93,"close":27.125,"adjusted_close":27.125,"volume":2359},{"date":"2013-09-30","open":27.2,"high":27.2,"low":26.795,"close":26.92,"adjusted_close":26.92,"volume":2069},{"date":"2013-09-26","open":27.245,"high":27.245,"low":27.18,"close":27.245,"adjusted_close":27.245,"volume":736},{"date":"2013-09-25","open":27.2,"high":27.235,"low":27.19,"close":27.21,"adjusted_close":27.21,"volume":4718},{"date":"2013-09-24","open":27.24,"high":27.33,"low":27.19,"close":27.31,"adjusted_close":27.31,"volume":4814},{"date":"2013-09-23","open":27.4,"high":27.4,"low":27.205,"close":27.205,"adjusted_close":27.205,"volume":26972},{"date":"2013-09-20","open":27.495,"high":27.515,"low":27.39,"close":27.39,"adjusted_close":27.39,"volume":1200},{"date":"2013-09-19","open":27.575,"high":27.61,"low":27.46,"close":27.49,"adjusted_close":27.49,"volume":735},{"date":"2013-09-18","open":27.49,"high":27.49,"low":27.365,"close":27.4,"adjusted_close":27.4,"volume":170},{"date":"2013-09-17","open":27.285,"high":27.36,"low":27.27,"close":27.36,"adjusted_close":27.36,"volume":1325},{"date":"2013-09-16","open":27.475,"high":27.49,"low":27.39,"close":27.39,"adjusted_close":27.39,"volume":1766},{"date":"2013-09-13","open":27.22,"high":27.29,"low":27.19,"close":27.26,"adjusted_close":27.26,"volume":36777},{"date":"2013-09-12","open":27.22,"high":27.22,"low":27.2,"close":27.2,"adjusted_close":27.2,"volume":4366},{"date":"2013-09-11","open":27.185,"high":27.22,"low":27.125,"close":27.155,"adjusted_close":27.155,"volume":2039},{"date":"2013-09-10","open":27.17,"high":27.22,"low":27.17,"close":27.22,"adjusted_close":27.22,"volume":201},{"date":"2013-09-09","open":26.99,"high":27.02,"low":26.895,"close":26.895,"adjusted_close":26.895,"volume":3900},{"date":"2013-09-05","open":26.865,"high":26.915,"low":26.755,"close":26.89,"adjusted_close":26.89,"volume":2970},{"date":"2013-09-03","open":26.695,"high":26.695,"low":26.505,"close":26.505,"adjusted_close":26.505,"volume":515},{"date":"2013-09-02","open":26.625,"high":26.64,"low":26.625,"close":26.64,"adjusted_close":26.64,"volume":40},{"date":"2013-08-30","open":26.4,"high":26.4,"low":26.305,"close":26.305,"adjusted_close":26.305,"volume":340},{"date":"2013-08-29","open":26.315,"high":26.495,"low":26.315,"close":26.495,"adjusted_close":26.495,"volume":9498},{"date":"2013-08-28","open":26.21,"high":26.21,"low":26.205,"close":26.205,"adjusted_close":26.205,"volume":75},{"date":"2013-08-27","open":26.375,"high":26.375,"low":26.205,"close":26.205,"adjusted_close":26.205,"volume":30052},{"date":"2013-08-26","open":26.565,"high":26.605,"low":26.49,"close":26.605,"adjusted_close":26.605,"volume":1244},{"date":"2013-08-23","open":26.47,"high":26.49,"low":26.47,"close":26.49,"adjusted_close":26.49,"volume":189},{"date":"2013-08-22","open":26.295,"high":26.43,"low":26.295,"close":26.43,"adjusted_close":26.43,"volume":200},{"date":"2013-08-21","open":26.325,"high":26.34,"low":26.29,"close":26.29,"adjusted_close":26.29,"volume":1865},{"date":"2013-08-20","open":26.42,"high":26.42,"low":26.19,"close":26.325,"adjusted_close":26.325,"volume":52146},{"date":"2013-08-19","open":26.68,"high":26.68,"low":26.575,"close":26.575,"adjusted_close":26.575,"volume":150},{"date":"2013-08-16","open":26.725,"high":26.735,"low":26.67,"close":26.705,"adjusted_close":26.705,"volume":985},{"date":"2013-08-14","open":27.105,"high":27.165,"low":27.105,"close":27.125,"adjusted_close":27.125,"volume":559},{"date":"2013-08-13","open":26.995,"high":27.15,"low":26.995,"close":27.095,"adjusted_close":27.095,"volume":922},{"date":"2013-08-12","open":26.9,"high":27,"low":26.9,"close":26.98,"adjusted_close":26.98,"volume":2896},{"date":"2013-08-09","open":26.865,"high":26.875,"low":26.865,"close":26.87,"adjusted_close":26.87,"volume":1750},{"date":"2013-08-07","open":26.815,"high":26.9,"low":26.785,"close":26.795,"adjusted_close":26.795,"volume":591},{"date":"2013-08-06","open":27.205,"high":27.205,"low":26.93,"close":26.94,"adjusted_close":26.94,"volume":1439},{"date":"2013-08-05","open":27.185,"high":27.21,"low":27.145,"close":27.175,"adjusted_close":27.175,"volume":1396},{"date":"2013-08-02","open":27.18,"high":27.2,"low":27.04,"close":27.07,"adjusted_close":27.07,"volume":608},{"date":"2013-08-01","open":27,"high":27.1,"low":26.99,"close":27.1,"adjusted_close":27.1,"volume":324},{"date":"2013-07-30","open":26.775,"high":26.83,"low":26.775,"close":26.83,"adjusted_close":26.83,"volume":185},{"date":"2013-07-29","open":26.82,"high":26.82,"low":26.745,"close":26.745,"adjusted_close":26.745,"volume":150},{"date":"2013-07-25","open":26.95,"high":26.99,"low":26.825,"close":26.85,"adjusted_close":26.85,"volume":19},{"date":"2013-07-24","open":27.06,"high":27.17,"low":27.04,"close":27.04,"adjusted_close":27.04,"volume":319},{"date":"2013-07-23","open":27.185,"high":27.235,"low":27.06,"close":27.06,"adjusted_close":27.06,"volume":1754},{"date":"2013-07-22","open":27.15,"high":27.15,"low":27.11,"close":27.11,"adjusted_close":27.11,"volume":7},{"date":"2013-07-19","open":27.065,"high":27.09,"low":27.04,"close":27.09,"adjusted_close":27.09,"volume":4505},{"date":"2013-07-18","open":26.96,"high":27.215,"low":26.96,"close":27.21,"adjusted_close":27.21,"volume":52983},{"date":"2013-07-17","open":26.86,"high":27.04,"low":26.86,"close":27.04,"adjusted_close":27.04,"volume":2314},{"date":"2013-07-16","open":27.035,"high":27.035,"low":26.85,"close":26.86,"adjusted_close":26.86,"volume":360},{"date":"2013-07-15","open":27.035,"high":27.125,"low":27.035,"close":27.1,"adjusted_close":27.1,"volume":464},{"date":"2013-07-12","open":27.04,"high":27.04,"low":26.975,"close":26.975,"adjusted_close":26.975,"volume":1488},{"date":"2013-07-11","open":26.97,"high":26.98,"low":26.885,"close":26.935,"adjusted_close":26.935,"volume":4395},{"date":"2013-07-10","open":26.95,"high":27,"low":26.91,"close":26.91,"adjusted_close":26.91,"volume":5350},{"date":"2013-07-09","open":26.87,"high":27.005,"low":26.81,"close":27.005,"adjusted_close":27.005,"volume":100538},{"date":"2013-07-08","open":26.645,"high":26.73,"low":26.645,"close":26.67,"adjusted_close":26.67,"volume":832},{"date":"2013-07-05","open":26.575,"high":26.575,"low":26.46,"close":26.46,"adjusted_close":26.46,"volume":200},{"date":"2013-07-04","open":26.21,"high":26.56,"low":26.19,"close":26.515,"adjusted_close":26.515,"volume":3764},{"date":"2013-07-03","open":25.98,"high":26,"low":25.95,"close":25.99,"adjusted_close":25.99,"volume":5000},{"date":"2013-07-02","open":26.155,"high":26.215,"low":26.09,"close":26.17,"adjusted_close":26.17,"volume":1788},{"date":"2013-07-01","open":25.945,"high":26.155,"low":25.945,"close":26.145,"adjusted_close":26.145,"volume":933},{"date":"2013-06-28","open":26.105,"high":26.105,"low":25.9,"close":26.03,"adjusted_close":26.03,"volume":880},{"date":"2013-06-27","open":25.855,"high":26.04,"low":25.855,"close":26.04,"adjusted_close":26.04,"volume":4396},{"date":"2013-06-26","open":25.66,"high":25.765,"low":25.66,"close":25.765,"adjusted_close":25.765,"volume":275},{"date":"2013-06-25","open":25.22,"high":25.4,"low":25.22,"close":25.4,"adjusted_close":25.4,"volume":52042},{"date":"2013-06-24","open":25.11,"high":25.11,"low":25,"close":25.005,"adjusted_close":25.005,"volume":480},{"date":"2013-06-21","open":25.52,"high":25.58,"low":25.38,"close":25.38,"adjusted_close":25.38,"volume":71318},{"date":"2013-06-20","open":25.69,"high":25.69,"low":25.465,"close":25.465,"adjusted_close":25.465,"volume":50},{"date":"2013-06-19","open":26.17,"high":26.17,"low":26.035,"close":26.035,"adjusted_close":26.035,"volume":7900},{"date":"2013-06-18","open":25.99,"high":26.015,"low":25.98,"close":26.015,"adjusted_close":26.015,"volume":232},{"date":"2013-06-17","open":26.06,"high":26.12,"low":26.06,"close":26.09,"adjusted_close":26.09,"volume":89861},{"date":"2013-06-14","open":25.95,"high":25.985,"low":25.815,"close":25.815,"adjusted_close":25.815,"volume":95513},{"date":"2013-06-13","open":25.5,"high":25.695,"low":25.5,"close":25.695,"adjusted_close":25.695,"volume":121},{"date":"2013-06-12","open":26.095,"high":26.095,"low":25.79,"close":25.79,"adjusted_close":25.79,"volume":337},{"date":"2013-06-11","open":26,"high":26.045,"low":25.77,"close":25.925,"adjusted_close":25.925,"volume":22210},{"date":"2013-06-10","open":26.3,"high":26.32,"low":26.275,"close":26.275,"adjusted_close":26.275,"volume":4200},{"date":"2013-06-07","open":25.855,"high":26.185,"low":25.8,"close":26.185,"adjusted_close":26.185,"volume":113},{"date":"2013-06-06","open":25.97,"high":26.055,"low":25.775,"close":25.775,"adjusted_close":25.775,"volume":1603},{"date":"2013-06-04","open":26.61,"high":26.615,"low":26.56,"close":26.56,"adjusted_close":26.56,"volume":540},{"date":"2013-06-03","open":26.5,"high":26.55,"low":26.295,"close":26.295,"adjusted_close":26.295,"volume":212},{"date":"2013-05-31","open":26.9,"high":26.94,"low":26.66,"close":26.94,"adjusted_close":26.94,"volume":785},{"date":"2013-05-30","open":26.87,"high":27.04,"low":26.825,"close":26.875,"adjusted_close":26.875,"volume":1527},{"date":"2013-05-29","open":27.325,"high":27.325,"low":26.875,"close":26.875,"adjusted_close":26.875,"volume":585},{"date":"2013-05-28","open":27.25,"high":27.51,"low":27.25,"close":27.325,"adjusted_close":27.325,"volume":934},{"date":"2013-05-27","open":27,"high":27.08,"low":27,"close":27.08,"adjusted_close":27.08,"volume":5462},{"date":"2013-05-24","open":27.11,"high":27.11,"low":26.865,"close":26.95,"adjusted_close":26.95,"volume":1070},{"date":"2013-05-23","open":27.5,"high":27.5,"low":27.005,"close":27.135,"adjusted_close":27.135,"volume":3586},{"date":"2013-05-22","open":27.65,"high":27.845,"low":27.65,"close":27.845,"adjusted_close":27.845,"volume":880},{"date":"2013-05-21","open":27.69,"high":27.7,"low":27.64,"close":27.64,"adjusted_close":27.64,"volume":5708},{"date":"2013-05-20","open":27.62,"high":27.735,"low":27.62,"close":27.725,"adjusted_close":27.725,"volume":5908},{"date":"2013-05-17","open":27.49,"high":27.625,"low":27.49,"close":27.625,"adjusted_close":27.625,"volume":5790},{"date":"2013-05-16","open":27.44,"high":27.495,"low":27.44,"close":27.47,"adjusted_close":27.47,"volume":265},{"date":"2013-05-15","open":27.36,"high":27.53,"low":27.36,"close":27.53,"adjusted_close":27.53,"volume":3554},{"date":"2013-05-14","open":26.98,"high":27.2,"low":26.98,"close":27.2,"adjusted_close":27.2,"volume":2016},{"date":"2013-05-13","open":27.025,"high":27.04,"low":26.97,"close":27.015,"adjusted_close":27.015,"volume":324},{"date":"2013-05-10","open":27,"high":27.04,"low":27,"close":27.02,"adjusted_close":27.02,"volume":201},{"date":"2013-05-08","open":26.575,"high":26.71,"low":26.575,"close":26.7,"adjusted_close":26.7,"volume":1579},{"date":"2013-05-07","open":26.66,"high":26.695,"low":26.65,"close":26.66,"adjusted_close":26.66,"volume":670},{"date":"2013-05-06","open":26.455,"high":26.615,"low":26.455,"close":26.615,"adjusted_close":26.615,"volume":594},{"date":"2013-05-03","open":26.59,"high":26.59,"low":26.575,"close":26.575,"adjusted_close":26.575,"volume":80},{"date":"2013-05-02","open":26.085,"high":26.365,"low":26.085,"close":26.365,"adjusted_close":26.365,"volume":728},{"date":"2013-04-30","open":26.135,"high":26.135,"low":26.13,"close":26.13,"adjusted_close":26.13,"volume":40},{"date":"2013-04-29","open":26.155,"high":26.195,"low":26.14,"close":26.195,"adjusted_close":26.195,"volume":624},{"date":"2013-04-26","open":26.125,"high":26.2,"low":26.125,"close":26.125,"adjusted_close":26.125,"volume":2110},{"date":"2013-04-25","open":26.125,"high":26.27,"low":26.125,"close":26.27,"adjusted_close":26.27,"volume":150},{"date":"2013-04-24","open":26.05,"high":26.1,"low":26.05,"close":26.1,"adjusted_close":26.1,"volume":160},{"date":"2013-04-22","open":25.585,"high":25.615,"low":25.5,"close":25.5,"adjusted_close":25.5,"volume":86},{"date":"2013-04-19","open":25.405,"high":25.405,"low":25.405,"close":25.405,"adjusted_close":25.405,"volume":62},{"date":"2013-04-18","open":25.42,"high":25.51,"low":25.34,"close":25.34,"adjusted_close":25.34,"volume":920},{"date":"2013-04-17","open":25.59,"high":25.59,"low":25.34,"close":25.395,"adjusted_close":25.395,"volume":4220},{"date":"2013-04-16","open":25.63,"high":25.63,"low":25.46,"close":25.565,"adjusted_close":25.565,"volume":6708},{"date":"2013-04-15","open":25.96,"high":25.96,"low":25.745,"close":25.755,"adjusted_close":25.755,"volume":6352},{"date":"2013-04-12","open":26.01,"high":26.03,"low":25.885,"close":25.885,"adjusted_close":25.885,"volume":3343},{"date":"2013-04-11","open":26.02,"high":26.095,"low":25.995,"close":26.095,"adjusted_close":26.095,"volume":546},{"date":"2013-04-10","open":25.76,"high":25.965,"low":25.73,"close":25.965,"adjusted_close":25.965,"volume":5441},{"date":"2013-04-09","open":25.65,"high":25.66,"low":25.535,"close":25.535,"adjusted_close":25.535,"volume":3971},{"date":"2013-04-08","open":25.58,"high":25.58,"low":25.5,"close":25.545,"adjusted_close":25.545,"volume":5787},{"date":"2013-04-05","open":25.79,"high":25.79,"low":25.355,"close":25.415,"adjusted_close":25.415,"volume":2110},{"date":"2013-04-04","open":26.065,"high":26.095,"low":25.91,"close":25.91,"adjusted_close":25.91,"volume":12406},{"date":"2013-04-03","open":26.255,"high":26.255,"low":25.965,"close":25.965,"adjusted_close":25.965,"volume":2540},{"date":"2013-04-02","open":26.11,"high":26.195,"low":26.05,"close":26.195,"adjusted_close":26.195,"volume":41764},{"date":"2013-03-28","open":26.08,"high":26.095,"low":26.06,"close":26.06,"adjusted_close":26.06,"volume":1534},{"date":"2013-03-27","open":26.05,"high":26.07,"low":25.965,"close":26.07,"adjusted_close":26.07,"volume":143},{"date":"2013-03-26","open":25.92,"high":25.95,"low":25.91,"close":25.95,"adjusted_close":25.95,"volume":139},{"date":"2013-03-25","open":25.81,"high":25.925,"low":25.81,"close":25.815,"adjusted_close":25.815,"volume":1908},{"date":"2013-03-22","open":25.74,"high":25.76,"low":25.7,"close":25.7,"adjusted_close":25.7,"volume":4024},{"date":"2013-03-21","open":25.88,"high":25.88,"low":25.8,"close":25.81,"adjusted_close":25.81,"volume":108},{"date":"2013-03-19","open":25.82,"high":25.85,"low":25.76,"close":25.76,"adjusted_close":25.76,"volume":215},{"date":"2013-03-18","open":25.75,"high":25.82,"low":25.695,"close":25.82,"adjusted_close":25.82,"volume":1665},{"date":"2013-03-15","open":25.885,"high":25.885,"low":25.69,"close":25.745,"adjusted_close":25.745,"volume":1981},{"date":"2013-03-14","open":25.87,"high":25.87,"low":25.855,"close":25.855,"adjusted_close":25.855,"volume":1600},{"date":"2013-03-13","open":25.72,"high":25.74,"low":25.72,"close":25.74,"adjusted_close":25.74,"volume":50200},{"date":"2013-03-12","open":25.72,"high":25.72,"low":25.62,"close":25.62,"adjusted_close":25.62,"volume":123},{"date":"2013-03-11","open":25.66,"high":26.08,"low":25.57,"close":25.67,"adjusted_close":25.67,"volume":1322},{"date":"2013-03-08","open":25.63,"high":25.63,"low":25.595,"close":25.63,"adjusted_close":25.63,"volume":475},{"date":"2013-03-07","open":25.495,"high":25.495,"low":25.405,"close":25.405,"adjusted_close":25.405,"volume":850},{"date":"2013-03-06","open":25.5,"high":25.535,"low":25.47,"close":25.5,"adjusted_close":25.5,"volume":2169},{"date":"2013-03-05","open":26,"high":26,"low":25.24,"close":25.46,"adjusted_close":25.46,"volume":886},{"date":"2013-03-04","open":25.06,"high":25.1,"low":25.06,"close":25.1,"adjusted_close":25.1,"volume":44},{"date":"2013-03-01","open":24.51,"high":25.125,"low":24.51,"close":25.125,"adjusted_close":25.125,"volume":291},{"date":"2013-02-28","open":24.99,"high":25.015,"low":24.99,"close":25.015,"adjusted_close":25.015,"volume":40},{"date":"2013-02-26","open":24.695,"high":24.695,"low":24.595,"close":24.595,"adjusted_close":24.595,"volume":5},{"date":"2013-02-25","open":24.79,"high":24.835,"low":24.71,"close":24.785,"adjusted_close":24.785,"volume":216},{"date":"2013-02-22","open":24.74,"high":24.74,"low":24.71,"close":24.725,"adjusted_close":24.725,"volume":515},{"date":"2013-02-21","open":24.6,"high":24.6,"low":24.525,"close":24.525,"adjusted_close":24.525,"volume":9},{"date":"2013-02-20","open":24.745,"high":24.745,"low":24.69,"close":24.705,"adjusted_close":24.705,"volume":1315},{"date":"2013-02-19","open":24.64,"high":24.69,"low":24.64,"close":24.69,"adjusted_close":24.69,"volume":908},{"date":"2013-02-18","open":24.63,"high":25.05,"low":24.56,"close":24.56,"adjusted_close":24.56,"volume":1654},{"date":"2013-02-15","open":24.63,"high":24.63,"low":24.59,"close":24.59,"adjusted_close":24.59,"volume":5},{"date":"2013-02-14","open":24.605,"high":24.62,"low":24.6,"close":24.62,"adjusted_close":24.62,"volume":900},{"date":"2013-02-13","open":24.42,"high":24.48,"low":24.42,"close":24.48,"adjusted_close":24.48,"volume":81},{"date":"2013-02-12","open":24.42,"high":24.45,"low":24.365,"close":24.365,"adjusted_close":24.365,"volume":841},{"date":"2013-02-11","open":24.55,"high":24.55,"low":24.41,"close":24.41,"adjusted_close":24.41,"volume":800},{"date":"2013-02-08","open":24.4,"high":24.49,"low":24.35,"close":24.49,"adjusted_close":24.49,"volume":250},{"date":"2013-02-07","open":24.215,"high":24.32,"low":24.215,"close":24.245,"adjusted_close":24.245,"volume":390},{"date":"2013-02-06","open":24.245,"high":24.245,"low":24.18,"close":24.18,"adjusted_close":24.18,"volume":862},{"date":"2013-02-05","open":24.145,"high":24.145,"low":24.05,"close":24.14,"adjusted_close":24.14,"volume":50720},{"date":"2013-02-04","open":24.21,"high":24.21,"low":24.075,"close":24.075,"adjusted_close":24.075,"volume":1146},{"date":"2013-02-01","open":24.05,"high":24.12,"low":24.05,"close":24.055,"adjusted_close":24.055,"volume":1180},{"date":"2013-01-31","open":24.16,"high":24.3,"low":24.095,"close":24.095,"adjusted_close":24.095,"volume":2624},{"date":"2013-01-30","open":24.365,"high":24.365,"low":24.19,"close":24.19,"adjusted_close":24.19,"volume":1500},{"date":"2013-01-29","open":24.3,"high":24.32,"low":24.3,"close":24.32,"adjusted_close":24.32,"volume":82},{"date":"2013-01-28","open":24.3,"high":24.33,"low":24.26,"close":24.26,"adjusted_close":24.26,"volume":2095},{"date":"2013-01-25","open":24.31,"high":24.335,"low":24.22,"close":24.22,"adjusted_close":24.22,"volume":1915},{"date":"2013-01-24","open":24.355,"high":24.36,"low":24.32,"close":24.36,"adjusted_close":24.36,"volume":3600},{"date":"2013-01-23","open":24.38,"high":24.39,"low":24.33,"close":24.35,"adjusted_close":24.35,"volume":2855},{"date":"2013-01-22","open":24.15,"high":24.28,"low":24.15,"close":24.28,"adjusted_close":24.28,"volume":100},{"date":"2013-01-21","open":24.32,"high":24.32,"low":24.295,"close":24.295,"adjusted_close":24.295,"volume":1081},{"date":"2013-01-18","open":24.215,"high":24.25,"low":24.215,"close":24.22,"adjusted_close":24.22,"volume":2850},{"date":"2013-01-17","open":24.095,"high":24.135,"low":24.095,"close":24.135,"adjusted_close":24.135,"volume":400},{"date":"2013-01-16","open":24.12,"high":24.13,"low":24.05,"close":24.115,"adjusted_close":24.115,"volume":1551},{"date":"2013-01-15","open":24.015,"high":24.035,"low":24.015,"close":24.035,"adjusted_close":24.035,"volume":165},{"date":"2013-01-14","open":24.105,"high":24.12,"low":24.015,"close":24.015,"adjusted_close":24.015,"volume":1375},{"date":"2013-01-11","open":24.105,"high":24.105,"low":24.03,"close":24.03,"adjusted_close":24.03,"volume":832},{"date":"2013-01-10","open":23.915,"high":24.43,"low":23.915,"close":24.2,"adjusted_close":24.2,"volume":18454},{"date":"2013-01-09","open":24.25,"high":24.41,"low":24.25,"close":24.355,"adjusted_close":24.355,"volume":4200},{"date":"2013-01-08","open":24.26,"high":24.26,"low":24.155,"close":24.155,"adjusted_close":24.155,"volume":300},{"date":"2013-01-07","open":24.77,"high":24.77,"low":24.21,"close":24.21,"adjusted_close":24.21,"volume":13653},{"date":"2013-01-04","open":24.38,"high":24.38,"low":24.365,"close":24.365,"adjusted_close":24.365,"volume":910},{"date":"2013-01-03","open":24.22,"high":24.305,"low":24.22,"close":24.305,"adjusted_close":24.305,"volume":250},{"date":"2013-01-02","open":23.925,"high":24.05,"low":23.925,"close":24.05,"adjusted_close":24.05,"volume":52},{"date":"2012-12-28","open":23.42,"high":23.42,"low":23.38,"close":23.38,"adjusted_close":23.38,"volume":575},{"date":"2012-12-27","open":23.55,"high":23.55,"low":23.39,"close":23.39,"adjusted_close":23.39,"volume":20},{"date":"2012-12-21","open":23.65,"high":23.66,"low":23.5,"close":23.635,"adjusted_close":23.635,"volume":22442},{"date":"2012-12-19","open":23.77,"high":23.77,"low":23.67,"close":23.685,"adjusted_close":23.685,"volume":303},{"date":"2012-12-18","open":23.66,"high":23.66,"low":23.63,"close":23.65,"adjusted_close":23.65,"volume":220},{"date":"2012-12-17","open":23.51,"high":23.51,"low":23.395,"close":23.475,"adjusted_close":23.475,"volume":1258},{"date":"2012-12-07","open":23.6,"high":23.62,"low":23.6,"close":23.62,"adjusted_close":23.62,"volume":250},{"date":"2012-12-06","open":23.45,"high":23.565,"low":23.45,"close":23.565,"adjusted_close":23.565,"volume":95},{"date":"2012-12-05","open":23.34,"high":23.34,"low":23.26,"close":23.26,"adjusted_close":23.26,"volume":310},{"date":"2012-12-04","open":23.315,"high":23.315,"low":23.27,"close":23.27,"adjusted_close":23.27,"volume":42},{"date":"2012-12-03","open":23.49,"high":23.56,"low":23.365,"close":23.365,"adjusted_close":23.365,"volume":269},{"date":"2012-11-29","open":23.475,"high":23.51,"low":23.475,"close":23.51,"adjusted_close":23.51,"volume":89},{"date":"2012-11-28","open":23.26,"high":23.29,"low":23.26,"close":23.29,"adjusted_close":23.29,"volume":300},{"date":"2012-11-26","open":23.26,"high":23.26,"low":23.2,"close":23.2,"adjusted_close":23.2,"volume":17},{"date":"2012-11-23","open":23.29,"high":23.31,"low":23.19,"close":23.31,"adjusted_close":23.31,"volume":2540},{"date":"2012-11-22","open":23.3,"high":23.32,"low":23.255,"close":23.255,"adjusted_close":23.255,"volume":1709},{"date":"2012-11-20","open":23.08,"high":23.165,"low":23.08,"close":23.165,"adjusted_close":23.165,"volume":725},{"date":"2012-11-16","open":22.7,"high":22.725,"low":22.7,"close":22.725,"adjusted_close":22.725,"volume":600},{"date":"2012-11-15","open":22.83,"high":22.83,"low":22.725,"close":22.725,"adjusted_close":22.725,"volume":178},{"date":"2012-11-13","open":23.28,"high":23.315,"low":23.28,"close":23.315,"adjusted_close":23.315,"volume":170},{"date":"2012-11-12","open":23.3,"high":23.3,"low":23.2,"close":23.2,"adjusted_close":23.2,"volume":105},{"date":"2012-11-07","open":23.45,"high":23.45,"low":23.31,"close":23.31,"adjusted_close":23.31,"volume":62},{"date":"2012-11-06","open":23.64,"high":23.7,"low":23.64,"close":23.68,"adjusted_close":23.68,"volume":1865},{"date":"2012-11-05","open":23.565,"high":23.565,"low":23.565,"close":23.565,"adjusted_close":23.565,"volume":20},{"date":"2012-11-02","open":23.67,"high":23.67,"low":23.62,"close":23.62,"adjusted_close":23.62,"volume":250},{"date":"2012-11-01","open":23.315,"high":23.515,"low":23.315,"close":23.515,"adjusted_close":23.515,"volume":49},{"date":"2012-10-26","open":23.235,"high":23.26,"low":23.235,"close":23.26,"adjusted_close":23.26,"volume":3},{"date":"2012-10-25","open":23.625,"high":23.625,"low":23.285,"close":23.3038,"adjusted_close":23.3038,"volume":158},{"date":"2012-10-23","open":23.4,"high":23.4,"low":23.149,"close":23.149,"adjusted_close":23.149,"volume":42},{"date":"2012-10-22","open":23.4,"high":23.48,"low":23.4,"close":23.405,"adjusted_close":23.405,"volume":483},{"date":"2012-10-19","open":23.65,"high":23.65,"low":23.548,"close":23.548,"adjusted_close":23.548,"volume":2500},{"date":"2012-10-18","open":23.71,"high":23.75,"low":23.7,"close":23.7078,"adjusted_close":23.7078,"volume":1133},{"date":"2012-10-15","open":23.455,"high":23.47,"low":23.4245,"close":23.4245,"adjusted_close":23.4245,"volume":423},{"date":"2012-10-12","open":23.37,"high":23.37,"low":23.3488,"close":23.3488,"adjusted_close":23.3488,"volume":50},{"date":"2012-10-10","open":23.615,"high":23.615,"low":23.4663,"close":23.4663,"adjusted_close":23.4663,"volume":115},{"date":"2012-10-09","open":23.58,"high":23.67,"low":23.5553,"close":23.5553,"adjusted_close":23.5553,"volume":1086},{"date":"2012-10-05","open":23.66,"high":23.815,"low":23.66,"close":23.744,"adjusted_close":23.744,"volume":50576},{"date":"2012-10-04","open":23.72,"high":23.72,"low":23.6405,"close":23.6405,"adjusted_close":23.6405,"volume":210},{"date":"2012-10-02","open":23.9,"high":23.9,"low":23.59,"close":23.59,"adjusted_close":23.59,"volume":100},{"date":"2012-10-01","open":23.72,"high":23.777,"low":23.7,"close":23.777,"adjusted_close":23.777,"volume":409},{"date":"2012-09-28","open":23.745,"high":23.745,"low":23.5798,"close":23.5798,"adjusted_close":23.5798,"volume":164},{"date":"2012-09-27","open":23.68,"high":23.7,"low":23.68,"close":23.686,"adjusted_close":23.686,"volume":420},{"date":"2012-09-26","open":23.835,"high":23.835,"low":23.589,"close":23.589,"adjusted_close":23.589,"volume":1279},{"date":"2012-09-21","open":23.92,"high":23.92,"low":23.8703,"close":23.8703,"adjusted_close":23.8703,"volume":205},{"date":"2012-09-19","open":23.83,"high":23.84,"low":23.7848,"close":23.7848,"adjusted_close":23.7848,"volume":1008},{"date":"2012-09-18","open":23.64,"high":23.7535,"low":23.64,"close":23.7535,"adjusted_close":23.7535,"volume":12274},{"date":"2012-09-17","open":23.79,"high":23.79,"low":23.7,"close":23.7135,"adjusted_close":23.7135,"volume":59},{"date":"2012-09-14","open":23.8,"high":23.81,"low":23.7773,"close":23.7773,"adjusted_close":23.7773,"volume":1054},{"date":"2012-09-13","open":23.62,"high":23.627,"low":23.59,"close":23.627,"adjusted_close":23.627,"volume":923},{"date":"2012-09-11","open":23.68,"high":23.68,"low":23.635,"close":23.635,"adjusted_close":23.635,"volume":380},{"date":"2012-09-07","open":23.76,"high":23.76,"low":23.667,"close":23.667,"adjusted_close":23.667,"volume":948},{"date":"2012-09-04","open":23.48,"high":23.845,"low":23.346,"close":23.346,"adjusted_close":23.346,"volume":130},{"date":"2012-08-31","open":23.5,"high":23.5665,"low":23.5,"close":23.5665,"adjusted_close":23.5665,"volume":50},{"date":"2012-08-29","open":23.235,"high":23.5888,"low":23.235,"close":23.5888,"adjusted_close":23.5888,"volume":100},{"date":"2012-08-28","open":23.585,"high":23.5938,"low":23.585,"close":23.5938,"adjusted_close":23.5938,"volume":2643},{"date":"2012-08-24","open":23.595,"high":23.6875,"low":23.595,"close":23.6875,"adjusted_close":23.6875,"volume":85},{"date":"2012-08-23","open":23.595,"high":23.595,"low":23.586,"close":23.586,"adjusted_close":23.586,"volume":50002},{"date":"2012-08-22","open":23.82,"high":23.865,"low":23.7703,"close":23.7703,"adjusted_close":23.7703,"volume":50412},{"date":"2012-08-21","open":24.05,"high":24.12,"low":24.05,"close":24.06,"adjusted_close":24.06,"volume":1293},{"date":"2012-08-20","open":24.16,"high":24.16,"low":24.0925,"close":24.0925,"adjusted_close":24.0925,"volume":8},{"date":"2012-08-17","open":24.04,"high":24.1743,"low":24.04,"close":24.1743,"adjusted_close":24.1743,"volume":200},{"date":"2012-08-16","open":24.09,"high":24.09,"low":24.0025,"close":24.0025,"adjusted_close":24.0025,"volume":14},{"date":"2012-08-03","open":23.62,"high":23.62,"low":23.5703,"close":23.5703,"adjusted_close":23.5703,"volume":855},{"date":"2012-08-01","open":23.62,"high":23.62,"low":23.4,"close":23.4425,"adjusted_close":23.4425,"volume":1520},{"date":"2012-07-31","open":23.61,"high":23.61,"low":23.481,"close":23.481,"adjusted_close":23.481,"volume":100},{"date":"2012-07-30","open":23.485,"high":23.553,"low":23.48,"close":23.553,"adjusted_close":23.553,"volume":459},{"date":"2012-07-26","open":23.01,"high":23.01,"low":22.9587,"close":22.9587,"adjusted_close":22.9587,"volume":100},{"date":"2012-07-25","open":22.82,"high":22.82,"low":22.802,"close":22.802,"adjusted_close":22.802,"volume":900},{"date":"2012-07-23","open":23.595,"high":23.595,"low":22.943,"close":22.943,"adjusted_close":22.943,"volume":1274},{"date":"2012-07-19","open":23.39,"high":23.4378,"low":23.39,"close":23.4378,"adjusted_close":23.4378,"volume":9},{"date":"2012-07-16","open":23.13,"high":23.15,"low":23.064,"close":23.064,"adjusted_close":23.064,"volume":53},{"date":"2012-07-12","open":22.675,"high":22.745,"low":22.675,"close":22.745,"adjusted_close":22.745,"volume":180},{"date":"2012-07-05","open":23.11,"high":23.15,"low":23.11,"close":23.1373,"adjusted_close":23.1373,"volume":330},{"date":"2012-07-03","open":22.76,"high":22.8788,"low":22.76,"close":22.8788,"adjusted_close":22.8788,"volume":352},{"date":"2012-07-02","open":22.525,"high":22.68,"low":22.525,"close":22.5945,"adjusted_close":22.5945,"volume":3034},{"date":"2012-06-28","open":22.18,"high":22.2,"low":22.0513,"close":22.0513,"adjusted_close":22.0513,"volume":167},{"date":"2012-06-27","open":22.185,"high":22.26,"low":22.185,"close":22.202,"adjusted_close":22.202,"volume":800},{"date":"2012-06-25","open":21.895,"high":21.895,"low":21.82,"close":21.8725,"adjusted_close":21.8725,"volume":231},{"date":"2012-06-21","open":22.675,"high":22.675,"low":22.675,"close":22.675,"adjusted_close":22.675,"volume":9},{"date":"2012-06-19","open":22.26,"high":22.26,"low":22.26,"close":22.26,"adjusted_close":22.26,"volume":5300},{"date":"2012-06-15","open":22.025,"high":22.025,"low":21.93,"close":21.93,"adjusted_close":21.93,"volume":9055},{"date":"2012-06-14","open":21.79,"high":21.79,"low":21.79,"close":21.79,"adjusted_close":21.79,"volume":900},{"date":"2012-06-12","open":21.845,"high":21.845,"low":21.795,"close":21.795,"adjusted_close":21.795,"volume":1810},{"date":"2012-06-08","open":21.825,"high":21.87,"low":21.825,"close":21.87,"adjusted_close":21.87,"volume":260},{"date":"2012-06-05","open":21.33,"high":21.33,"low":21.33,"close":21.33,"adjusted_close":21.33,"volume":100},{"date":"2012-06-04","open":21.38,"high":21.38,"low":21.38,"close":21.38,"adjusted_close":21.38,"volume":467},{"date":"2012-06-01","open":21.71,"high":21.71,"low":21.71,"close":21.71,"adjusted_close":21.71,"volume":9},{"date":"2012-05-30","open":21.99,"high":21.99,"low":21.99,"close":21.99,"adjusted_close":21.99,"volume":230},{"date":"2012-05-28","open":21.86,"high":21.86,"low":21.86,"close":21.86,"adjusted_close":21.86,"volume":1250},{"date":"2012-05-25","open":21.805,"high":21.84,"low":21.805,"close":21.84,"adjusted_close":21.84,"volume":1650},{"date":"2012-05-24","open":21.7,"high":21.775,"low":21.7,"close":21.775,"adjusted_close":21.775,"volume":4400},{"date":"2012-05-22","open":21.585,"high":21.665,"low":21.585,"close":21.665,"adjusted_close":21.665,"volume":1013},{"date":"2012-05-21","open":21.4,"high":21.4,"low":21.295,"close":21.295,"adjusted_close":21.295,"volume":1800},{"date":"2012-05-17","open":21.6,"high":21.6,"low":21.6,"close":21.6,"adjusted_close":21.6,"volume":2000},{"date":"2012-05-16","open":21.8,"high":21.9,"low":21.8,"close":21.9,"adjusted_close":21.9,"volume":934},{"date":"2012-05-15","open":22.005,"high":22.005,"low":22.005,"close":22.005,"adjusted_close":22.005,"volume":14},{"date":"2012-05-14","open":21.9,"high":21.905,"low":21.9,"close":21.905,"adjusted_close":21.905,"volume":1550},{"date":"2012-05-10","open":22.08,"high":22.08,"low":22.08,"close":22.08,"adjusted_close":22.08,"volume":50},{"date":"2012-05-08","open":22.17,"high":22.17,"low":22.17,"close":22.17,"adjusted_close":22.17,"volume":6300},{"date":"2012-05-07","open":22.18,"high":22.18,"low":22.16,"close":22.16,"adjusted_close":22.16,"volume":7342},{"date":"2012-05-04","open":22.33,"high":22.33,"low":22.33,"close":22.33,"adjusted_close":22.33,"volume":1000},{"date":"2012-05-02","open":22.59,"high":22.65,"low":22.59,"close":22.65,"adjusted_close":22.65,"volume":253},{"date":"2012-04-26","open":22.36,"high":22.36,"low":22.36,"close":22.36,"adjusted_close":22.36,"volume":25},{"date":"2012-04-24","open":22,"high":22.175,"low":22,"close":22.12,"adjusted_close":22.12,"volume":792},{"date":"2012-04-23","open":21.825,"high":22.195,"low":21.825,"close":22.035,"adjusted_close":22.035,"volume":125},{"date":"2012-04-20","open":22.25,"high":22.35,"low":22.25,"close":22.35,"adjusted_close":22.35,"volume":1185},{"date":"2012-04-18","open":22.5,"high":22.5,"low":22.5,"close":22.5,"adjusted_close":22.5,"volume":9},{"date":"2012-04-17","open":22.205,"high":22.265,"low":22.2,"close":22.265,"adjusted_close":22.265,"volume":105},{"date":"2012-04-16","open":22.24,"high":22.355,"low":22.24,"close":22.35,"adjusted_close":22.35,"volume":4645},{"date":"2012-04-13","open":22.335,"high":22.335,"low":22.335,"close":22.335,"adjusted_close":22.335,"volume":1250},{"date":"2012-04-12","open":22.18,"high":22.18,"low":22.18,"close":22.18,"adjusted_close":22.18,"volume":235},{"date":"2012-04-11","open":22.1,"high":22.1,"low":22.1,"close":22.1,"adjusted_close":22.1,"volume":10},{"date":"2012-04-10","open":22.255,"high":22.255,"low":22.255,"close":22.255,"adjusted_close":22.255,"volume":450},{"date":"2012-04-05","open":22.56,"high":22.56,"low":22.56,"close":22.56,"adjusted_close":22.56,"volume":100},{"date":"2012-04-02","open":22.51,"high":22.51,"low":22.51,"close":22.51,"adjusted_close":22.51,"volume":8},{"date":"2012-03-29","open":22.95,"high":22.95,"low":22.535,"close":22.535,"adjusted_close":22.535,"volume":320},{"date":"2012-03-28","open":22.48,"high":22.48,"low":22.48,"close":22.48,"adjusted_close":22.48,"volume":30},{"date":"2012-03-21","open":22.795,"high":22.795,"low":22.795,"close":22.795,"adjusted_close":22.795,"volume":9},{"date":"2012-03-19","open":23.05,"high":23.09,"low":22.915,"close":22.955,"adjusted_close":22.955,"volume":646},{"date":"2012-03-15","open":22.945,"high":22.945,"low":22.915,"close":22.915,"adjusted_close":22.915,"volume":125},{"date":"2012-03-13","open":22.675,"high":22.675,"low":22.675,"close":22.675,"adjusted_close":22.675,"volume":1500},{"date":"2012-03-09","open":22.41,"high":22.41,"low":22.41,"close":22.41,"adjusted_close":22.41,"volume":300},{"date":"2012-03-05","open":22.385,"high":22.405,"low":22.385,"close":22.405,"adjusted_close":22.405,"volume":135},{"date":"2012-03-02","open":22.5,"high":22.5,"low":22.5,"close":22.5,"adjusted_close":22.5,"volume":20},{"date":"2012-03-01","open":22.28,"high":22.35,"low":22.28,"close":22.35,"adjusted_close":22.35,"volume":226},{"date":"2012-02-22","open":22.305,"high":22.305,"low":22.305,"close":22.305,"adjusted_close":22.305,"volume":270},{"date":"2012-02-21","open":22.335,"high":22.37,"low":22.335,"close":22.37,"adjusted_close":22.37,"volume":1500},{"date":"2012-02-16","open":22.29,"high":22.29,"low":22.17,"close":22.17,"adjusted_close":22.17,"volume":450},{"date":"2012-02-15","open":22.33,"high":22.33,"low":22.275,"close":22.275,"adjusted_close":22.275,"volume":515},{"date":"2012-02-07","open":22.155,"high":22.155,"low":22.025,"close":22.07,"adjusted_close":22.07,"volume":2212},{"date":"2012-02-06","open":22.2,"high":22.2,"low":22.2,"close":22.2,"adjusted_close":22.2,"volume":900},{"date":"2012-02-03","open":21.95,"high":22.16,"low":21.95,"close":22.16,"adjusted_close":22.16,"volume":16000},{"date":"2012-02-01","open":21.77,"high":21.77,"low":21.75,"close":21.75,"adjusted_close":21.75,"volume":117},{"date":"2012-01-31","open":21.53,"high":21.53,"low":21.53,"close":21.53,"adjusted_close":21.53,"volume":500},{"date":"2012-01-30","open":21.5,"high":21.5,"low":21.5,"close":21.5,"adjusted_close":21.5,"volume":5},{"date":"2012-01-27","open":21.625,"high":21.625,"low":21.625,"close":21.625,"adjusted_close":21.625,"volume":30},{"date":"2012-01-23","open":21.71,"high":21.71,"low":21.71,"close":21.71,"adjusted_close":21.71,"volume":500},{"date":"2012-01-19","open":21.6,"high":21.665,"low":21.57,"close":21.665,"adjusted_close":21.665,"volume":322},{"date":"2012-01-18","open":21.6,"high":21.6,"low":21.6,"close":21.6,"adjusted_close":21.6,"volume":1000},{"date":"2012-01-17","open":21.745,"high":21.745,"low":21.725,"close":21.725,"adjusted_close":21.725,"volume":591},{"date":"2012-01-13","open":21.52,"high":21.52,"low":21.52,"close":21.52,"adjusted_close":21.52,"volume":163},{"date":"2012-01-12","open":21.55,"high":21.55,"low":21.465,"close":21.54,"adjusted_close":21.54,"volume":2775},{"date":"2012-01-11","open":21.46,"high":21.46,"low":21.46,"close":21.46,"adjusted_close":21.46,"volume":2315},{"date":"2012-01-04","open":21.1,"high":21.1,"low":21.03,"close":21.03,"adjusted_close":21.03,"volume":277},{"date":"2012-01-02","open":21.21,"high":21.21,"low":21.21,"close":21.21,"adjusted_close":21.21,"volume":93},{"date":"2011-12-29","open":20.6,"high":20.6,"low":20.6,"close":20.6,"adjusted_close":20.6,"volume":5},{"date":"2011-12-28","open":20.6,"high":20.6,"low":20.6,"close":20.6,"adjusted_close":20.6,"volume":19},{"date":"2011-12-23","open":20.55,"high":20.55,"low":20.55,"close":20.55,"adjusted_close":20.55,"volume":50},{"date":"2011-12-22","open":20.375,"high":20.375,"low":20.375,"close":20.375,"adjusted_close":20.375,"volume":250},{"date":"2011-12-21","open":20.25,"high":20.25,"low":20.25,"close":20.25,"adjusted_close":20.25,"volume":10},{"date":"2011-12-15","open":20.025,"high":20.115,"low":20.025,"close":20.115,"adjusted_close":20.115,"volume":157},{"date":"2011-12-14","open":20.02,"high":20.02,"low":20.02,"close":20.02,"adjusted_close":20.02,"volume":57},{"date":"2011-12-13","open":20.125,"high":20.125,"low":20.125,"close":20.125,"adjusted_close":20.125,"volume":20},{"date":"2011-12-12","open":20.2,"high":20.2,"low":20.2,"close":20.2,"adjusted_close":20.2,"volume":10},{"date":"2011-12-06","open":20.26,"high":20.26,"low":20.26,"close":20.26,"adjusted_close":20.26,"volume":600},{"date":"2011-12-05","open":20.26,"high":20.26,"low":20.26,"close":20.26,"adjusted_close":20.26,"volume":200},{"date":"2011-12-01","open":20.015,"high":20.05,"low":19.635,"close":20.025,"adjusted_close":20.025,"volume":1340},{"date":"2011-11-30","open":19.655,"high":19.655,"low":19.655,"close":19.655,"adjusted_close":19.655,"volume":33002},{"date":"2011-11-29","open":19.4,"high":19.4,"low":19.4,"close":19.4,"adjusted_close":19.4,"volume":948},{"date":"2011-11-25","open":18.62,"high":18.915,"low":18.62,"close":18.915,"adjusted_close":18.915,"volume":7760},{"date":"2011-11-24","open":18.91,"high":18.91,"low":18.905,"close":18.905,"adjusted_close":18.905,"volume":1150},{"date":"2011-11-23","open":18.83,"high":18.83,"low":18.83,"close":18.83,"adjusted_close":18.83,"volume":250},{"date":"2011-11-21","open":19.055,"high":19.055,"low":19.055,"close":19.055,"adjusted_close":19.055,"volume":1300},{"date":"2011-11-18","open":19.57,"high":19.57,"low":19.52,"close":19.52,"adjusted_close":19.52,"volume":16250},{"date":"2011-11-17","open":19.755,"high":19.755,"low":19.755,"close":19.755,"adjusted_close":19.755,"volume":540},{"date":"2011-11-16","open":20,"high":20,"low":20,"close":20,"adjusted_close":20,"volume":10},{"date":"2011-11-15","open":19.89,"high":19.89,"low":19.89,"close":19.89,"adjusted_close":19.89,"volume":1},{"date":"2011-11-11","open":19.815,"high":19.83,"low":19.815,"close":19.83,"adjusted_close":19.83,"volume":4000},{"date":"2011-11-10","open":19.74,"high":19.82,"low":19.67,"close":19.68,"adjusted_close":19.68,"volume":5425},{"date":"2011-11-09","open":19.96,"high":20.13,"low":19.845,"close":19.895,"adjusted_close":19.895,"volume":20241},{"date":"2011-11-08","open":20.025,"high":20.025,"low":20.025,"close":20.025,"adjusted_close":20.025,"volume":3700},{"date":"2011-11-07","open":19.765,"high":19.765,"low":19.765,"close":19.765,"adjusted_close":19.765,"volume":1250},{"date":"2011-11-04","open":19.745,"high":19.745,"low":19.745,"close":19.745,"adjusted_close":19.745,"volume":1100},{"date":"2011-11-02","open":19.65,"high":19.65,"low":19.62,"close":19.62,"adjusted_close":19.62,"volume":479},{"date":"2011-11-01","open":19.61,"high":19.61,"low":19.61,"close":19.61,"adjusted_close":19.61,"volume":87},{"date":"2011-10-27","open":19.96,"high":19.96,"low":19.96,"close":19.96,"adjusted_close":19.96,"volume":8000},{"date":"2011-10-26","open":19.595,"high":19.74,"low":19.59,"close":19.74,"adjusted_close":19.74,"volume":16860},{"date":"2011-10-24","open":19.725,"high":19.725,"low":19.725,"close":19.725,"adjusted_close":19.725,"volume":153},{"date":"2011-10-21","open":19.46,"high":19.605,"low":19.46,"close":19.605,"adjusted_close":19.605,"volume":20000},{"date":"2011-10-20","open":19.35,"high":19.35,"low":19.29,"close":19.29,"adjusted_close":19.29,"volume":103},{"date":"2011-10-19","open":19.5,"high":19.5,"low":19.5,"close":19.5,"adjusted_close":19.5,"volume":4320},{"date":"2011-10-18","open":19.23,"high":19.255,"low":19.23,"close":19.255,"adjusted_close":19.255,"volume":167},{"date":"2011-10-11","open":19.375,"high":19.375,"low":19.355,"close":19.355,"adjusted_close":19.355,"volume":1060},{"date":"2011-10-10","open":18.5,"high":18.5,"low":18.5,"close":18.5,"adjusted_close":18.5,"volume":106},{"date":"2011-10-06","open":18.88,"high":18.88,"low":18.88,"close":18.88,"adjusted_close":18.88,"volume":820},{"date":"2011-10-04","open":18.28,"high":18.28,"low":18.28,"close":18.28,"adjusted_close":18.28,"volume":500},{"date":"2011-10-03","open":18.605,"high":18.605,"low":18.605,"close":18.605,"adjusted_close":18.605,"volume":103},{"date":"2011-09-27","open":18.5,"high":19.085,"low":18.5,"close":19.085,"adjusted_close":19.085,"volume":6540},{"date":"2011-09-26","open":18.61,"high":18.61,"low":18.38,"close":18.38,"adjusted_close":18.38,"volume":8100},{"date":"2011-09-23","open":18.35,"high":18.35,"low":18.34,"close":18.34,"adjusted_close":18.34,"volume":111},{"date":"2011-09-20","open":19.275,"high":19.275,"low":19.16,"close":19.16,"adjusted_close":19.16,"volume":18450},{"date":"2011-09-15","open":19.07,"high":19.07,"low":19.07,"close":19.07,"adjusted_close":19.07,"volume":12},{"date":"2011-09-06","open":18.25,"high":18.31,"low":18.23,"close":18.295,"adjusted_close":18.295,"volume":19400},{"date":"2011-09-01","open":19.12,"high":19.2,"low":19.07,"close":19.2,"adjusted_close":19.2,"volume":3297},{"date":"2011-08-31","open":18.835,"high":19.1,"low":18.835,"close":19.045,"adjusted_close":19.045,"volume":15921},{"date":"2011-08-25","open":18.38,"high":18.495,"low":18.345,"close":18.495,"adjusted_close":18.495,"volume":2790},{"date":"2011-08-23","open":18.005,"high":18.005,"low":18.005,"close":18.005,"adjusted_close":18.005,"volume":1250},{"date":"2011-08-18","open":19.12,"high":19.12,"low":19.12,"close":19.12,"adjusted_close":19.12,"volume":71},{"date":"2011-08-16","open":18.745,"high":18.745,"low":18.745,"close":18.745,"adjusted_close":18.745,"volume":13},{"date":"2011-08-12","open":18.5,"high":18.705,"low":18.5,"close":18.705,"adjusted_close":18.705,"volume":2010},{"date":"2011-08-11","open":18.265,"high":18.265,"low":18.175,"close":18.175,"adjusted_close":18.175,"volume":968},{"date":"2011-08-10","open":18.415,"high":18.415,"low":18.3,"close":18.3,"adjusted_close":18.3,"volume":2090},{"date":"2011-08-09","open":18.255,"high":18.255,"low":17.725,"close":17.725,"adjusted_close":17.725,"volume":11251},{"date":"2011-08-01","open":20.715,"high":20.715,"low":20.715,"close":20.715,"adjusted_close":20.715,"volume":88},{"date":"2011-07-28","open":20.72,"high":20.72,"low":20.72,"close":20.72,"adjusted_close":20.72,"volume":30},{"date":"2011-07-22","open":21.245,"high":21.245,"low":21.245,"close":21.245,"adjusted_close":21.245,"volume":2230},{"date":"2011-07-15","open":20.98,"high":20.98,"low":20.98,"close":20.98,"adjusted_close":20.98,"volume":8},{"date":"2011-07-13","open":21.13,"high":21.13,"low":21.13,"close":21.13,"adjusted_close":21.13,"volume":800},{"date":"2011-07-12","open":21.1,"high":21.1,"low":21.1,"close":21.1,"adjusted_close":21.1,"volume":254},{"date":"2011-07-11","open":21.22,"high":21.285,"low":21.165,"close":21.165,"adjusted_close":21.165,"volume":15265},{"date":"2011-07-08","open":21.18,"high":21.18,"low":21.18,"close":21.18,"adjusted_close":21.18,"volume":200},{"date":"2011-07-07","open":21.34,"high":21.34,"low":21.34,"close":21.34,"adjusted_close":21.34,"volume":5000},{"date":"2011-07-05","open":20.975,"high":21.035,"low":20.96,"close":21.015,"adjusted_close":21.015,"volume":6709},{"date":"2011-07-01","open":20.75,"high":20.75,"low":20.75,"close":20.75,"adjusted_close":20.75,"volume":95},{"date":"2011-06-30","open":20.64,"high":20.64,"low":20.64,"close":20.64,"adjusted_close":20.64,"volume":29},{"date":"2011-06-29","open":20.59,"high":20.59,"low":20.59,"close":20.59,"adjusted_close":20.59,"volume":500},{"date":"2011-06-16","open":20.3,"high":20.3,"low":20.3,"close":20.3,"adjusted_close":20.3,"volume":300},{"date":"2011-06-15","open":20.46,"high":20.46,"low":20.46,"close":20.46,"adjusted_close":20.46,"volume":6},{"date":"2011-06-09","open":20.165,"high":20.375,"low":20.165,"close":20.375,"adjusted_close":20.375,"volume":1028},{"date":"2011-06-06","open":20.32,"high":20.325,"low":20.32,"close":20.325,"adjusted_close":20.325,"volume":3450},{"date":"2011-06-03","open":20.41,"high":20.435,"low":20.41,"close":20.435,"adjusted_close":20.435,"volume":980},{"date":"2011-06-01","open":21.2,"high":21.2,"low":21.2,"close":21.2,"adjusted_close":21.2,"volume":92},{"date":"2011-05-31","open":21.21,"high":21.21,"low":21.21,"close":21.21,"adjusted_close":21.21,"volume":20000},{"date":"2011-05-23","open":21.2,"high":21.2,"low":21.2,"close":21.2,"adjusted_close":21.2,"volume":109},{"date":"2011-05-19","open":21.3,"high":21.3,"low":21.28,"close":21.28,"adjusted_close":21.28,"volume":238},{"date":"2011-05-17","open":21.17,"high":21.17,"low":21.17,"close":21.17,"adjusted_close":21.17,"volume":1655},{"date":"2011-05-16","open":21.335,"high":21.335,"low":21.28,"close":21.28,"adjusted_close":21.28,"volume":1041},{"date":"2011-05-10","open":21.385,"high":21.385,"low":21.385,"close":21.385,"adjusted_close":21.385,"volume":425},{"date":"2011-05-09","open":21.22,"high":21.31,"low":21.16,"close":21.31,"adjusted_close":21.31,"volume":7651},{"date":"2011-05-05","open":20.64,"high":20.88,"low":20.615,"close":20.835,"adjusted_close":20.835,"volume":2323},{"date":"2011-05-02","open":21.285,"high":21.285,"low":21.235,"close":21.235,"adjusted_close":21.235,"volume":322},{"date":"2011-04-28","open":20.95,"high":20.95,"low":20.95,"close":20.95,"adjusted_close":20.95,"volume":400},{"date":"2011-04-26","open":20.975,"high":20.975,"low":20.945,"close":20.945,"adjusted_close":20.945,"volume":1450},{"date":"2011-04-21","open":20.91,"high":20.91,"low":20.91,"close":20.91,"adjusted_close":20.91,"volume":235},{"date":"2011-04-18","open":20.84,"high":20.84,"low":20.84,"close":20.84,"adjusted_close":20.84,"volume":1257},{"date":"2011-04-15","open":20.68,"high":20.68,"low":20.68,"close":20.68,"adjusted_close":20.68,"volume":1},{"date":"2011-04-07","open":21.12,"high":21.12,"low":21.12,"close":21.12,"adjusted_close":21.12,"volume":95},{"date":"2011-04-06","open":21.1,"high":21.1,"low":21.1,"close":21.1,"adjusted_close":21.1,"volume":30},{"date":"2011-04-05","open":21.2,"high":21.2,"low":21.2,"close":21.2,"adjusted_close":21.2,"volume":230},{"date":"2011-04-01","open":21.125,"high":21.125,"low":21.125,"close":21.125,"adjusted_close":21.125,"volume":50},{"date":"2011-03-29","open":20.955,"high":20.955,"low":20.955,"close":20.955,"adjusted_close":20.955,"volume":480},{"date":"2011-03-23","open":20.705,"high":20.705,"low":20.705,"close":20.705,"adjusted_close":20.705,"volume":300},{"date":"2011-03-22","open":20.72,"high":20.72,"low":20.68,"close":20.68,"adjusted_close":20.68,"volume":195},{"date":"2011-03-21","open":20.595,"high":20.6,"low":20.595,"close":20.6,"adjusted_close":20.6,"volume":12010},{"date":"2011-03-16","open":20.3,"high":20.3,"low":20.3,"close":20.3,"adjusted_close":20.3,"volume":500},{"date":"2011-03-15","open":20.33,"high":20.33,"low":20.15,"close":20.15,"adjusted_close":20.15,"volume":4532},{"date":"2011-03-14","open":20.945,"high":20.945,"low":20.65,"close":20.65,"adjusted_close":20.65,"volume":4821},{"date":"2011-03-07","open":21.585,"high":21.585,"low":21.585,"close":21.585,"adjusted_close":21.585,"volume":163},{"date":"2011-03-04","open":21.485,"high":21.485,"low":21.485,"close":21.485,"adjusted_close":21.485,"volume":4000},{"date":"2011-03-03","open":21.64,"high":21.64,"low":21.64,"close":21.64,"adjusted_close":21.64,"volume":3900},{"date":"2011-03-02","open":21.6,"high":21.6,"low":21.6,"close":21.6,"adjusted_close":21.6,"volume":170},{"date":"2011-03-01","open":22.025,"high":22.025,"low":21.92,"close":21.92,"adjusted_close":21.92,"volume":461},{"date":"2011-02-28","open":21.815,"high":21.875,"low":21.705,"close":21.875,"adjusted_close":21.875,"volume":986},{"date":"2011-02-25","open":21.625,"high":21.845,"low":21.625,"close":21.845,"adjusted_close":21.845,"volume":2856},{"date":"2011-02-24","open":21.475,"high":21.475,"low":21.45,"close":21.455,"adjusted_close":21.455,"volume":105140},{"date":"2011-02-23","open":21.8,"high":21.81,"low":21.645,"close":21.645,"adjusted_close":21.645,"volume":18185},{"date":"2011-02-16","open":22.29,"high":22.29,"low":22.29,"close":22.29,"adjusted_close":22.29,"volume":250},{"date":"2011-02-15","open":22.29,"high":22.29,"low":22.25,"close":22.25,"adjusted_close":22.25,"volume":191},{"date":"2011-02-14","open":22.34,"high":22.34,"low":22.34,"close":22.34,"adjusted_close":22.34,"volume":75},{"date":"2011-02-11","open":21.96,"high":22,"low":21.95,"close":22,"adjusted_close":22,"volume":6790},{"date":"2011-02-01","open":21.46,"high":21.46,"low":21.46,"close":21.46,"adjusted_close":21.46,"volume":76},{"date":"2011-01-26","open":21.5,"high":21.5,"low":21.5,"close":21.5,"adjusted_close":21.5,"volume":19},{"date":"2011-01-25","open":21.54,"high":21.54,"low":21.5,"close":21.515,"adjusted_close":21.515,"volume":6245},{"date":"2011-01-21","open":21.6,"high":21.6,"low":21.6,"close":21.6,"adjusted_close":21.6,"volume":24},{"date":"2011-01-20","open":21.67,"high":21.67,"low":21.535,"close":21.535,"adjusted_close":21.535,"volume":4010},{"date":"2011-01-19","open":21.745,"high":21.745,"low":21.745,"close":21.745,"adjusted_close":21.745,"volume":240},{"date":"2011-01-18","open":21.98,"high":21.98,"low":21.98,"close":21.98,"adjusted_close":21.98,"volume":100},{"date":"2011-01-17","open":21.97,"high":21.985,"low":21.97,"close":21.97,"adjusted_close":21.97,"volume":3516},{"date":"2011-01-14","open":21.875,"high":21.875,"low":21.735,"close":21.77,"adjusted_close":21.77,"volume":7634},{"date":"2011-01-13","open":21.885,"high":21.885,"low":21.885,"close":21.885,"adjusted_close":21.885,"volume":1800},{"date":"2011-01-11","open":22.09,"high":22.155,"low":22.09,"close":22.155,"adjusted_close":22.155,"volume":2250},{"date":"2011-01-10","open":21.905,"high":21.905,"low":21.905,"close":21.905,"adjusted_close":21.905,"volume":3900},{"date":"2011-01-05","open":21.575,"high":21.575,"low":21.575,"close":21.575,"adjusted_close":21.575,"volume":1215},{"date":"2011-01-04","open":21.585,"high":21.615,"low":21.57,"close":21.57,"adjusted_close":21.57,"volume":1800},{"date":"2010-12-22","open":21.63,"high":21.63,"low":21.63,"close":21.63,"adjusted_close":21.63,"volume":4000},{"date":"2010-12-17","open":21.2,"high":21.2,"low":21.2,"close":21.2,"adjusted_close":21.2,"volume":500},{"date":"2010-12-16","open":21.3,"high":21.3,"low":21.17,"close":21.175,"adjusted_close":21.175,"volume":5160},{"date":"2010-12-14","open":21.09,"high":21.09,"low":21.09,"close":21.09,"adjusted_close":21.09,"volume":200},{"date":"2010-12-13","open":21.23,"high":21.23,"low":21.23,"close":21.23,"adjusted_close":21.23,"volume":2000},{"date":"2010-12-08","open":21.02,"high":21.02,"low":21.02,"close":21.02,"adjusted_close":21.02,"volume":335},{"date":"2010-12-03","open":20.95,"high":20.95,"low":20.95,"close":20.95,"adjusted_close":20.95,"volume":1000},{"date":"2010-11-30","open":20.25,"high":20.495,"low":20.25,"close":20.495,"adjusted_close":20.495,"volume":130},{"date":"2010-11-18","open":20.16,"high":20.16,"low":20.155,"close":20.155,"adjusted_close":20.155,"volume":4983},{"date":"2010-11-17","open":20.05,"high":20.05,"low":20.05,"close":20.05,"adjusted_close":20.05,"volume":100},{"date":"2010-11-09","open":20.2,"high":20.2,"low":20.2,"close":20.2,"adjusted_close":20.2,"volume":20},{"date":"2010-11-05","open":19.945,"high":19.96,"low":19.945,"close":19.96,"adjusted_close":19.96,"volume":3900},{"date":"2010-10-28","open":19.665,"high":19.665,"low":19.58,"close":19.58,"adjusted_close":19.58,"volume":8460},{"date":"2010-10-27","open":19.645,"high":19.645,"low":19.645,"close":19.645,"adjusted_close":19.645,"volume":3750},{"date":"2010-10-26","open":19.645,"high":19.645,"low":19.645,"close":19.645,"adjusted_close":19.645,"volume":512},{"date":"2010-10-22","open":19.6,"high":19.6,"low":19.6,"close":19.6,"adjusted_close":19.6,"volume":10000},{"date":"2010-10-20","open":19.615,"high":19.615,"low":19.57,"close":19.57,"adjusted_close":19.57,"volume":20100},{"date":"2010-10-18","open":19.555,"high":19.555,"low":19.54,"close":19.54,"adjusted_close":19.54,"volume":730},{"date":"2010-10-15","open":19.46,"high":19.46,"low":19.4,"close":19.455,"adjusted_close":19.455,"volume":14900},{"date":"2010-10-14","open":19.49,"high":19.5,"low":19.455,"close":19.465,"adjusted_close":19.465,"volume":24561},{"date":"2010-10-12","open":19.36,"high":19.36,"low":19.36,"close":19.36,"adjusted_close":19.36,"volume":1700},{"date":"2010-10-08","open":19.24,"high":19.295,"low":19.21,"close":19.295,"adjusted_close":19.295,"volume":18000},{"date":"2010-10-07","open":19.31,"high":19.31,"low":19.31,"close":19.31,"adjusted_close":19.31,"volume":4000},{"date":"2010-10-06","open":19.44,"high":19.44,"low":19.41,"close":19.41,"adjusted_close":19.41,"volume":8000},{"date":"2010-10-01","open":19.3,"high":19.3,"low":19.19,"close":19.19,"adjusted_close":19.19,"volume":1454},{"date":"2010-09-30","open":19.45,"high":19.45,"low":19.45,"close":19.45,"adjusted_close":19.45,"volume":25},{"date":"2010-09-22","open":19.565,"high":19.585,"low":19.565,"close":19.585,"adjusted_close":19.585,"volume":165},{"date":"2010-09-16","open":19.73,"high":19.73,"low":19.73,"close":19.73,"adjusted_close":19.73,"volume":100},{"date":"2010-09-02","open":19.375,"high":19.375,"low":19.375,"close":19.375,"adjusted_close":19.375,"volume":24},{"date":"2010-08-30","open":19.14,"high":19.14,"low":19.14,"close":19.14,"adjusted_close":19.14,"volume":20000},{"date":"2010-08-27","open":18.9,"high":18.9,"low":18.9,"close":18.9,"adjusted_close":18.9,"volume":44},{"date":"2010-08-25","open":18.995,"high":18.995,"low":18.995,"close":18.995,"adjusted_close":18.995,"volume":80},{"date":"2010-08-19","open":19.47,"high":19.47,"low":19.47,"close":19.47,"adjusted_close":19.47,"volume":470},{"date":"2010-08-17","open":19.455,"high":19.455,"low":19.455,"close":19.455,"adjusted_close":19.455,"volume":200},{"date":"2010-08-16","open":19.24,"high":19.24,"low":19.24,"close":19.24,"adjusted_close":19.24,"volume":100},{"date":"2010-08-11","open":19.285,"high":19.285,"low":19.285,"close":19.285,"adjusted_close":19.285,"volume":50000},{"date":"2010-07-30","open":19.185,"high":19.185,"low":19.185,"close":19.185,"adjusted_close":19.185,"volume":500},{"date":"2010-07-27","open":19.47,"high":19.47,"low":19.47,"close":19.47,"adjusted_close":19.47,"volume":200},{"date":"2010-07-21","open":19.115,"high":19.115,"low":19.115,"close":19.115,"adjusted_close":19.115,"volume":1780},{"date":"2010-07-19","open":18.795,"high":18.795,"low":18.795,"close":18.795,"adjusted_close":18.795,"volume":50},{"date":"2010-07-14","open":19.435,"high":19.435,"low":19.435,"close":19.435,"adjusted_close":19.435,"volume":55},{"date":"2010-07-08","open":18.9,"high":18.9,"low":18.9,"close":18.9,"adjusted_close":18.9,"volume":35},{"date":"2010-07-07","open":18.555,"high":18.555,"low":18.555,"close":18.555,"adjusted_close":18.555,"volume":10000},{"date":"2010-07-06","open":18.615,"high":18.615,"low":18.615,"close":18.615,"adjusted_close":18.615,"volume":10000},{"date":"2010-06-25","open":19.53,"high":19.53,"low":19.53,"close":19.53,"adjusted_close":19.53,"volume":512},{"date":"2010-06-24","open":19.77,"high":19.77,"low":19.77,"close":19.77,"adjusted_close":19.77,"volume":4983},{"date":"2010-06-18","open":20,"high":20,"low":20,"close":20,"adjusted_close":20,"volume":20},{"date":"2010-06-10","open":19.6,"high":19.6,"low":19.6,"close":19.6,"adjusted_close":19.6,"volume":43},{"date":"2010-06-09","open":19.58,"high":19.58,"low":19.58,"close":19.58,"adjusted_close":19.58,"volume":4957},{"date":"2010-06-07","open":19.57,"high":19.57,"low":19.57,"close":19.57,"adjusted_close":19.57,"volume":1000},{"date":"2010-06-04","open":19.97,"high":19.97,"low":19.97,"close":19.97,"adjusted_close":19.97,"volume":10},{"date":"2010-05-19","open":19.9,"high":19.9,"low":19.8,"close":19.8,"adjusted_close":19.8,"volume":273},{"date":"2010-05-11","open":19.89,"high":19.89,"low":19.89,"close":19.89,"adjusted_close":19.89,"volume":250},{"date":"2010-05-07","open":19.65,"high":19.65,"low":19.45,"close":19.45,"adjusted_close":19.45,"volume":150},{"date":"2010-05-04","open":19.81,"high":19.81,"low":19.81,"close":19.81,"adjusted_close":19.81,"volume":50},{"date":"2010-04-28","open":20,"high":20,"low":20,"close":20,"adjusted_close":20,"volume":46},{"date":"2010-04-27","open":20.27,"high":20.27,"low":20.27,"close":20.27,"adjusted_close":20.27,"volume":10},{"date":"2010-04-21","open":20.25,"high":20.25,"low":20.25,"close":20.25,"adjusted_close":20.25,"volume":145},{"date":"2010-04-20","open":20.18,"high":20.18,"low":20.18,"close":20.18,"adjusted_close":20.18,"volume":124},{"date":"2010-04-12","open":20.03,"high":20.05,"low":20.03,"close":20.05,"adjusted_close":20.05,"volume":12000},{"date":"2010-04-08","open":20,"high":20,"low":20,"close":20,"adjusted_close":20,"volume":50},{"date":"2010-04-07","open":20.15,"high":20.15,"low":20.15,"close":20.15,"adjusted_close":20.15,"volume":145},{"date":"2010-04-06","open":20.06,"high":20.06,"low":20.06,"close":20.06,"adjusted_close":20.06,"volume":30},{"date":"2010-04-01","open":19.85,"high":19.85,"low":19.85,"close":19.85,"adjusted_close":19.85,"volume":125},{"date":"2010-03-31","open":19.78,"high":19.79,"low":19.78,"close":19.79,"adjusted_close":19.79,"volume":200},{"date":"2010-03-25","open":19.81,"high":19.81,"low":19.81,"close":19.81,"adjusted_close":19.81,"volume":1000},{"date":"2010-03-19","open":19.42,"high":19.42,"low":19.42,"close":19.42,"adjusted_close":19.42,"volume":150},{"date":"2010-02-22","open":18.52,"high":18.52,"low":18.52,"close":18.52,"adjusted_close":18.52,"volume":55},{"date":"2010-02-05","open":17.8,"high":18,"low":17.8,"close":18,"adjusted_close":18,"volume":55},{"date":"2010-02-04","open":18.08,"high":18.08,"low":18.08,"close":18.08,"adjusted_close":18.08,"volume":6},{"date":"2010-02-01","open":17.9,"high":17.9,"low":17.9,"close":17.9,"adjusted_close":17.9,"volume":216}]