[{"date":"2023-02-01","open":99.2,"high":99.77,"low":98.83,"close":99.71,"adjusted_close":99.71,"volume":20159100},{"date":"2023-01-31","open":99.16,"high":99.25,"low":98.74,"close":99.21,"adjusted_close":99.21,"volume":4856400},{"date":"2023-01-30","open":98.74,"high":98.95,"low":98.66,"close":98.71,"adjusted_close":98.71,"volume":2584600},{"date":"2023-01-27","open":98.8,"high":99.02,"low":98.77,"close":99.02,"adjusted_close":99.02,"volume":5524100},{"date":"2023-01-26","open":99.34,"high":99.53,"low":99.03,"close":99.17,"adjusted_close":99.17,"volume":2875400},{"date":"2023-01-25","open":99.49,"high":99.73,"low":99.21,"close":99.53,"adjusted_close":99.3171,"volume":2924706},{"date":"2023-01-24","open":98.98,"high":99.435,"low":98.65,"close":99.42,"adjusted_close":99.2074,"volume":3540326},{"date":"2023-01-23","open":98.84,"high":99.14,"low":98.805,"close":98.85,"adjusted_close":98.6386,"volume":4334933},{"date":"2023-01-20","open":99.32,"high":99.445,"low":99.06,"close":99.17,"adjusted_close":98.9579,"volume":8822676},{"date":"2023-01-19","open":99.82,"high":99.978,"low":99.63,"close":99.83,"adjusted_close":99.6165,"volume":4234128},{"date":"2023-01-18","open":99.87,"high":100.06,"low":99.55,"close":100.02,"adjusted_close":99.8061,"volume":7926409},{"date":"2023-01-17","open":98.66,"high":99.0247,"low":98.64,"close":98.68,"adjusted_close":98.469,"volume":3708960},{"date":"2023-01-13","open":99.26,"high":99.5,"low":98.86,"close":98.99,"adjusted_close":98.7783,"volume":5573709},{"date":"2023-01-12","open":98.96,"high":99.52,"low":98.48,"close":99.52,"adjusted_close":99.3072,"volume":5767999},{"date":"2023-01-11","open":98.3,"high":98.66,"low":98.24,"close":98.64,"adjusted_close":98.429,"volume":7118680},{"date":"2023-01-10","open":98.22,"high":98.33,"low":97.825,"close":98.01,"adjusted_close":97.8004,"volume":4027039},{"date":"2023-01-09","open":98.26,"high":98.81,"low":98.2,"close":98.63,"adjusted_close":98.4191,"volume":4988013},{"date":"2023-01-06","open":97.17,"high":98.43,"low":97.08,"close":98.38,"adjusted_close":98.1696,"volume":6807822},{"date":"2023-01-05","open":96.7,"high":97.22,"low":96.5697,"close":97.13,"adjusted_close":96.9223,"volume":3177933},{"date":"2023-01-04","open":97.34,"high":97.42,"low":96.99,"close":97.27,"adjusted_close":97.062,"volume":7800088},{"date":"2023-01-03","open":96.91,"high":96.995,"low":96.34,"close":96.53,"adjusted_close":96.3236,"volume":6808415},{"date":"2022-12-30","open":95.86,"high":96.27,"low":95.615,"close":95.78,"adjusted_close":95.5752,"volume":5043765},{"date":"2022-12-29","open":95.97,"high":96.265,"low":95.915,"close":96.18,"adjusted_close":95.9743,"volume":4021775},{"date":"2022-12-28","open":96.08,"high":96.16,"low":95.69,"close":95.71,"adjusted_close":95.5053,"volume":3161308},{"date":"2022-12-27","open":96.22,"high":96.41,"low":95.9,"close":95.94,"adjusted_close":95.7348,"volume":4780840},{"date":"2022-12-23","open":96.73,"high":96.95,"low":96.69,"close":96.75,"adjusted_close":96.5431,"volume":3164920},{"date":"2022-12-22","open":97.24,"high":97.48,"low":97.14,"close":97.19,"adjusted_close":96.9821,"volume":2143083},{"date":"2022-12-21","open":97.5,"high":97.54,"low":97.0852,"close":97.22,"adjusted_close":97.0121,"volume":4406708},{"date":"2022-12-20","open":97.08,"high":97.31,"low":96.99,"close":97.1,"adjusted_close":96.8923,"volume":4199794},{"date":"2022-12-19","open":98.05,"high":98.06,"low":97.73,"close":97.81,"adjusted_close":97.6008,"volume":3951062},{"date":"2022-12-16","open":98.17,"high":98.79,"low":98.07,"close":98.61,"adjusted_close":98.3991,"volume":4432835},{"date":"2022-12-15","open":98.81,"high":99.01,"low":98.55,"close":98.86,"adjusted_close":98.6486,"volume":4344188},{"date":"2022-12-14","open":98.65,"high":98.99,"low":98.205,"close":98.86,"adjusted_close":98.4572,"volume":6533229},{"date":"2022-12-13","open":99.14,"high":99.26,"low":98.495,"close":98.59,"adjusted_close":98.1883,"volume":7856616},{"date":"2022-12-12","open":98.3,"high":98.39,"low":97.5841,"close":97.71,"adjusted_close":97.3118,"volume":5192157},{"date":"2022-12-09","open":98.29,"high":98.37,"low":97.85,"close":97.85,"adjusted_close":97.4513,"volume":4343137},{"date":"2022-12-08","open":98.62,"high":98.875,"low":98.45,"close":98.58,"adjusted_close":98.1783,"volume":5325780},{"date":"2022-12-07","open":98.68,"high":99.25,"low":98.62,"close":99.14,"adjusted_close":98.736,"volume":5386178},{"date":"2022-12-06","open":97.93,"high":98.41,"low":97.845,"close":98.28,"adjusted_close":97.8795,"volume":5745527},{"date":"2022-12-05","open":98.09,"high":98.13,"low":97.63,"close":97.68,"adjusted_close":97.282,"volume":6295805},{"date":"2022-12-02","open":97.92,"high":98.69,"low":97.61,"close":98.68,"adjusted_close":98.2779,"volume":5783829},{"date":"2022-12-01","open":97.6,"high":98.5,"low":97.57,"close":98.48,"adjusted_close":98.0787,"volume":17629330},{"date":"2022-11-30","open":96.57,"high":97.61,"low":96.4,"close":97.61,"adjusted_close":97.2123,"volume":7127202},{"date":"2022-11-29","open":96.76,"high":97.075,"low":96.705,"close":96.74,"adjusted_close":96.3458,"volume":3356557},{"date":"2022-11-28","open":97.22,"high":97.35,"low":97.01,"close":97.15,"adjusted_close":96.7541,"volume":4218401},{"date":"2022-11-25","open":96.87,"high":97.12,"low":96.845,"close":97.11,"adjusted_close":96.7143,"volume":1345415},{"date":"2022-11-23","open":96.75,"high":97.18,"low":96.65,"close":97.14,"adjusted_close":96.7442,"volume":5236519},{"date":"2022-11-22","open":96.48,"high":96.715,"low":96.375,"close":96.62,"adjusted_close":96.2263,"volume":5532830},{"date":"2022-11-21","open":96.54,"high":96.605,"low":96.04,"close":96.07,"adjusted_close":95.6785,"volume":4477700},{"date":"2022-11-18","open":96.47,"high":96.59,"low":96.105,"close":96.13,"adjusted_close":95.7383,"volume":3102083},{"date":"2022-11-17","open":96.53,"high":96.63,"low":96.26,"close":96.47,"adjusted_close":96.0769,"volume":5987899},{"date":"2022-11-16","open":96.87,"high":97.225,"low":96.64,"close":97.13,"adjusted_close":96.7342,"volume":6140320},{"date":"2022-11-15","open":96.18,"high":96.49,"low":95.94,"close":96.42,"adjusted_close":96.0271,"volume":6841567},{"date":"2022-11-14","open":95.84,"high":95.845,"low":95.53,"close":95.71,"adjusted_close":95.32,"volume":4130820},{"date":"2022-11-11","open":95.7,"high":96.0599,"low":95.65,"close":95.94,"adjusted_close":95.5491,"volume":2840252},{"date":"2022-11-10","open":95.43,"high":96.18,"low":95.43,"close":96.14,"adjusted_close":95.7482,"volume":9608306},{"date":"2022-11-09","open":93.605,"high":94.09,"low":93.54,"close":94.03,"adjusted_close":93.6468,"volume":3658160},{"date":"2022-11-08","open":93.35,"high":93.88,"low":93.32,"close":93.71,"adjusted_close":93.3281,"volume":4679234},{"date":"2022-11-07","open":93.535,"high":93.59,"low":93.07,"close":93.09,"adjusted_close":92.7107,"volume":4289404},{"date":"2022-11-04","open":93.64,"high":93.95,"low":93.4,"close":93.42,"adjusted_close":93.0393,"volume":5286954},{"date":"2022-11-03","open":93.19,"high":93.7935,"low":93.18,"close":93.62,"adjusted_close":93.2385,"volume":8403863},{"date":"2022-11-02","open":94.31,"high":94.8701,"low":93.79,"close":94.03,"adjusted_close":93.6468,"volume":7582847},{"date":"2022-11-01","open":94.96,"high":94.99,"low":94.03,"close":94.19,"adjusted_close":93.8062,"volume":6066392},{"date":"2022-10-31","open":94.43,"high":94.56,"low":94.01,"close":94.41,"adjusted_close":93.8233,"volume":4586910},{"date":"2022-10-28","open":94.72,"high":95.19,"low":94.575,"close":94.84,"adjusted_close":94.2507,"volume":5659890},{"date":"2022-10-27","open":94.96,"high":95.465,"low":94.67,"close":95.33,"adjusted_close":94.7376,"volume":7238058},{"date":"2022-10-26","open":94.41,"high":94.82,"low":94.4,"close":94.66,"adjusted_close":94.0718,"volume":6692729},{"date":"2022-10-25","open":94.04,"high":94.44,"low":93.96,"close":94.18,"adjusted_close":93.5948,"volume":6301456},{"date":"2022-10-24","open":93.11,"high":93.43,"low":92.69,"close":93.02,"adjusted_close":92.442,"volume":6210821},{"date":"2022-10-21","open":92.6,"high":93.325,"low":92.48,"close":93.14,"adjusted_close":92.5612,"volume":7528699},{"date":"2022-10-20","open":93.41,"high":93.65,"low":92.855,"close":92.93,"adjusted_close":92.3525,"volume":5738416},{"date":"2022-10-19","open":93.88,"high":94.0727,"low":93.56,"close":93.63,"adjusted_close":93.0482,"volume":5762580},{"date":"2022-10-18","open":94.63,"high":94.8,"low":94.07,"close":94.62,"adjusted_close":94.032,"volume":4006711},{"date":"2022-10-17","open":94.96,"high":95.1101,"low":94.325,"close":94.38,"adjusted_close":93.7935,"volume":3215298},{"date":"2022-10-14","open":95.32,"high":95.33,"low":94.23,"close":94.28,"adjusted_close":93.6941,"volume":5887204},{"date":"2022-10-13","open":93.98,"high":95.24,"low":93.97,"close":94.81,"adjusted_close":94.2209,"volume":6220120},{"date":"2022-10-12","open":94.77,"high":95.335,"low":94.71,"close":95.21,"adjusted_close":94.6184,"volume":5847436},{"date":"2022-10-11","open":94.98,"high":95.43,"low":94.64,"close":94.9,"adjusted_close":94.3103,"volume":5498458},{"date":"2022-10-10","open":95.08,"high":95.14,"low":94.32,"close":94.66,"adjusted_close":94.0718,"volume":3829094},{"date":"2022-10-07","open":95.19,"high":95.53,"low":95.07,"close":95.22,"adjusted_close":94.6283,"volume":5085329},{"date":"2022-10-06","open":96.06,"high":96.185,"low":95.56,"close":95.69,"adjusted_close":95.0954,"volume":11298410},{"date":"2022-10-05","open":96.555,"high":96.59,"low":95.98,"close":96.22,"adjusted_close":95.6221,"volume":8603709},{"date":"2022-10-04","open":97.33,"high":97.695,"low":96.96,"close":97.14,"adjusted_close":96.5364,"volume":7361532},{"date":"2022-10-03","open":96.72,"high":97.65,"low":96.49,"close":96.94,"adjusted_close":96.3376,"volume":10579880},{"date":"2022-09-30","open":96.66,"high":96.88,"low":95.66,"close":95.99,"adjusted_close":95.2081,"volume":8847218},{"date":"2022-09-29","open":95.98,"high":96.58,"low":95.89,"close":96.24,"adjusted_close":95.4561,"volume":6056493},{"date":"2022-09-28","open":95.9,"high":96.795,"low":95.52,"close":96.69,"adjusted_close":95.9024,"volume":8471718},{"date":"2022-09-27","open":95.24,"high":95.3478,"low":94.51,"close":94.56,"adjusted_close":93.7898,"volume":8668410},{"date":"2022-09-26","open":96.29,"high":96.3,"low":95.07,"close":95.21,"adjusted_close":94.4345,"volume":8015481},{"date":"2022-09-23","open":96.66,"high":96.97,"low":96.28,"close":96.82,"adjusted_close":96.0313,"volume":7630610},{"date":"2022-09-22","open":97.16,"high":97.22,"low":96.585,"close":96.7,"adjusted_close":95.9123,"volume":6662421},{"date":"2022-09-21","open":97.96,"high":98.28,"low":97.295,"close":98.18,"adjusted_close":97.3803,"volume":5414996},{"date":"2022-09-20","open":97.7,"high":98.04,"low":97.535,"close":97.79,"adjusted_close":96.9934,"volume":4869090},{"date":"2022-09-19","open":98.31,"high":98.605,"low":98.24,"close":98.4,"adjusted_close":97.5985,"volume":3879134},{"date":"2022-09-16","open":98.515,"high":98.99,"low":98.45,"close":98.68,"adjusted_close":97.8762,"volume":4718232},{"date":"2022-09-15","open":98.67,"high":98.79,"low":98.495,"close":98.6,"adjusted_close":97.7968,"volume":4622779},{"date":"2022-09-14","open":98.74,"high":99.18,"low":98.69,"close":98.94,"adjusted_close":98.1341,"volume":3866587},{"date":"2022-09-13","open":98.76,"high":98.95,"low":98.645,"close":98.89,"adjusted_close":98.0845,"volume":5100569},{"date":"2022-09-12","open":99.97,"high":100.05,"low":99.27,"close":99.45,"adjusted_close":98.6399,"volume":4034248},{"date":"2022-09-09","open":99.9,"high":100.09,"low":99.57,"close":99.69,"adjusted_close":98.878,"volume":5780565},{"date":"2022-09-08","open":100.04,"high":100.26,"low":99.68,"close":99.68,"adjusted_close":98.8681,"volume":5773615},{"date":"2022-09-07","open":99.79,"high":100.165,"low":99.74,"close":100.05,"adjusted_close":99.235,"volume":7169671},{"date":"2022-09-06","open":99.905,"high":99.935,"low":99.35,"close":99.4,"adjusted_close":98.5903,"volume":6769381},{"date":"2022-09-02","open":100.36,"high":100.79,"low":100.22,"close":100.52,"adjusted_close":99.7012,"volume":5741927},{"date":"2022-09-01","open":100.09,"high":100.31,"low":99.73,"close":99.96,"adjusted_close":99.1458,"volume":10324200},{"date":"2022-08-31","open":101.21,"high":101.44,"low":100.77,"close":100.94,"adjusted_close":99.9402,"volume":5797640},{"date":"2022-08-30","open":101.385,"high":101.72,"low":101.02,"close":101.36,"adjusted_close":100.3561,"volume":4474194},{"date":"2022-08-29","open":101.58,"high":101.58,"low":101.25,"close":101.39,"adjusted_close":100.3858,"volume":4416992},{"date":"2022-08-26","open":101.86,"high":102.23,"low":101.62,"close":101.97,"adjusted_close":100.96,"volume":5535934},{"date":"2022-08-25","open":101.52,"high":102.13,"low":101.39,"close":102.09,"adjusted_close":101.0788,"volume":6645347},{"date":"2022-08-24","open":101.54,"high":101.64,"low":101.29,"close":101.44,"adjusted_close":100.4353,"volume":3504616},{"date":"2022-08-23","open":101.86,"high":102.49,"low":101.71,"close":101.78,"adjusted_close":100.7719,"volume":7754962},{"date":"2022-08-22","open":102.4,"high":102.45,"low":101.975,"close":102.03,"adjusted_close":101.0194,"volume":4125859},{"date":"2022-08-19","open":102.62,"high":102.685,"low":102.36,"close":102.48,"adjusted_close":101.465,"volume":6678038},{"date":"2022-08-18","open":103.445,"high":103.73,"low":103.28,"close":103.37,"adjusted_close":102.3461,"volume":3709246},{"date":"2022-08-17","open":103.31,"high":103.36,"low":102.96,"close":103.17,"adjusted_close":102.1481,"volume":6366714},{"date":"2022-08-16","open":103.79,"high":103.91,"low":103.39,"close":103.87,"adjusted_close":102.8412,"volume":3241813},{"date":"2022-08-15","open":104.17,"high":104.325,"low":103.95,"close":103.99,"adjusted_close":102.96,"volume":3441062},{"date":"2022-08-12","open":103.65,"high":103.695,"low":103.32,"close":103.66,"adjusted_close":102.6333,"volume":4128621},{"date":"2022-08-11","open":104.18,"high":104.29,"low":103.14,"close":103.25,"adjusted_close":102.2273,"volume":8309720},{"date":"2022-08-10","open":104.35,"high":104.71,"low":103.93,"close":103.94,"adjusted_close":102.9105,"volume":7260376},{"date":"2022-08-09","open":103.9,"high":104.079,"low":103.78,"close":103.88,"adjusted_close":102.8511,"volume":3814754},{"date":"2022-08-08","open":104,"high":104.2375,"low":103.91,"close":104.19,"adjusted_close":103.158,"volume":6681347},{"date":"2022-08-05","open":103.73,"high":103.765,"low":103.35,"close":103.58,"adjusted_close":102.5541,"volume":10047170},{"date":"2022-08-04","open":104.68,"high":105.125,"low":104.53,"close":105.1,"adjusted_close":104.059,"volume":9873247},{"date":"2022-08-03","open":103.975,"high":104.58,"low":103.425,"close":104.57,"adjusted_close":103.5343,"volume":7829524},{"date":"2022-08-02","open":105.56,"high":105.745,"low":104.07,"close":104.14,"adjusted_close":103.1085,"volume":9269682},{"date":"2022-08-01","open":105.29,"high":105.67,"low":105.13,"close":105.6,"adjusted_close":104.5541,"volume":9672404},{"date":"2022-07-29","open":104.92,"high":105.575,"low":104.81,"close":105.17,"adjusted_close":103.9461,"volume":5961106},{"date":"2022-07-28","open":105.1,"high":105.32,"low":104.745,"close":105.13,"adjusted_close":103.9066,"volume":5768201},{"date":"2022-07-27","open":104.14,"high":104.61,"low":104.02,"close":104.1,"adjusted_close":102.8885,"volume":7475304},{"date":"2022-07-26","open":104.55,"high":104.695,"low":103.85,"close":103.89,"adjusted_close":102.681,"volume":4736256},{"date":"2022-07-25","open":103.58,"high":103.9,"low":103.55,"close":103.85,"adjusted_close":102.6415,"volume":2994530},{"date":"2022-07-22","open":104,"high":104.46,"low":103.82,"close":104.22,"adjusted_close":103.0071,"volume":7747077},{"date":"2022-07-21","open":102.29,"high":103.04,"low":102.19,"close":103.04,"adjusted_close":101.8409,"volume":5344313},{"date":"2022-07-20","open":102.48,"high":102.49,"low":101.8,"close":101.88,"adjusted_close":100.6944,"volume":53057461},{"date":"2022-07-19","open":102.32,"high":102.41,"low":101.88,"close":101.98,"adjusted_close":100.7932,"volume":2996099},{"date":"2022-07-18","open":102.42,"high":102.6031,"low":102.03,"close":102.45,"adjusted_close":101.2577,"volume":3150744},{"date":"2022-07-15","open":102.47,"high":102.99,"low":102.44,"close":102.75,"adjusted_close":101.5543,"volume":3833968},{"date":"2022-07-14","open":102.2,"high":102.64,"low":101.93,"close":102.4,"adjusted_close":101.2083,"volume":5370365},{"date":"2022-07-13","open":101.91,"high":103.0514,"low":101.775,"close":102.97,"adjusted_close":101.7717,"volume":6809436},{"date":"2022-07-12","open":102.83,"high":103.03,"low":102.45,"close":102.53,"adjusted_close":101.3368,"volume":3669155},{"date":"2022-07-11","open":102.03,"high":102.455,"low":101.975,"close":102.29,"adjusted_close":101.0996,"volume":2765728},{"date":"2022-07-08","open":101.83,"high":101.84,"low":101.3674,"close":101.49,"adjusted_close":100.3089,"volume":3664901},{"date":"2022-07-07","open":102.77,"high":102.77,"low":102.03,"close":102.11,"adjusted_close":100.9217,"volume":4058159},{"date":"2022-07-06","open":104,"high":104.01,"low":102.72,"close":102.74,"adjusted_close":101.5444,"volume":4754749},{"date":"2022-07-05","open":103.75,"high":104.02,"low":103.44,"close":103.62,"adjusted_close":102.4141,"volume":6651364},{"date":"2022-07-01","open":103.12,"high":103.97,"low":102.98,"close":103.24,"adjusted_close":102.0386,"volume":63222910},{"date":"2022-06-30","open":102.1,"high":102.54,"low":102.01,"close":102.3,"adjusted_close":100.9559,"volume":5409539},{"date":"2022-06-29","open":100.88,"high":101.52,"low":100.79,"close":101.52,"adjusted_close":100.1862,"volume":3559628},{"date":"2022-06-28","open":100.47,"high":100.7403,"low":100.325,"close":100.71,"adjusted_close":99.3868,"volume":3763301},{"date":"2022-06-27","open":100.57,"high":101.02,"low":100.45,"close":100.58,"adjusted_close":99.2585,"volume":5439411},{"date":"2022-06-24","open":101.38,"high":101.76,"low":101.07,"close":101.15,"adjusted_close":99.821,"volume":5127019},{"date":"2022-06-23","open":101.56,"high":102.17,"low":101.395,"close":101.51,"adjusted_close":100.1763,"volume":9247185},{"date":"2022-06-22","open":100.84,"high":101.12,"low":100.71,"close":100.94,"adjusted_close":99.6138,"volume":9501917},{"date":"2022-06-21","open":99.66,"high":99.945,"low":99.5548,"close":99.68,"adjusted_close":98.3704,"volume":10342130},{"date":"2022-06-17","open":100.26,"high":100.46,"low":99.55,"close":100.2,"adjusted_close":98.8835,"volume":7029837},{"date":"2022-06-16","open":98.55,"high":100.22,"low":98.425,"close":100.17,"adjusted_close":98.8539,"volume":9168800},{"date":"2022-06-15","open":98.95,"high":99.56,"low":98.4,"close":99.52,"adjusted_close":98.2125,"volume":10256230},{"date":"2022-06-14","open":99.16,"high":99.295,"low":97.985,"close":98.15,"adjusted_close":96.8605,"volume":7829774},{"date":"2022-06-13","open":99.66,"high":99.8,"low":98.42,"close":98.94,"adjusted_close":97.6401,"volume":9200783},{"date":"2022-06-10","open":101.21,"high":101.31,"low":100.595,"close":100.73,"adjusted_close":99.4066,"volume":4443384},{"date":"2022-06-09","open":101.69,"high":101.94,"low":101.51,"close":101.73,"adjusted_close":100.3934,"volume":4178574},{"date":"2022-06-08","open":102.01,"high":102.17,"low":101.805,"close":101.82,"adjusted_close":100.4822,"volume":2917888},{"date":"2022-06-07","open":102.055,"high":102.43,"low":102.0392,"close":102.2,"adjusted_close":100.8572,"volume":3229975},{"date":"2022-06-06","open":102.31,"high":102.405,"low":101.73,"close":101.79,"adjusted_close":100.4526,"volume":4800608},{"date":"2022-06-03","open":102.36,"high":102.65,"low":102.33,"close":102.56,"adjusted_close":101.2125,"volume":2687752},{"date":"2022-06-02","open":102.91,"high":102.92,"low":102.515,"close":102.76,"adjusted_close":101.4099,"volume":3014275},{"date":"2022-06-01","open":103.265,"high":103.37,"low":102.42,"close":102.61,"adjusted_close":101.2619,"volume":5555956},{"date":"2022-05-31","open":103.615,"high":103.63,"low":103.15,"close":103.32,"adjusted_close":101.835,"volume":6773169},{"date":"2022-05-27","open":104.45,"high":104.59,"low":104.22,"close":104.41,"adjusted_close":102.9093,"volume":2508247},{"date":"2022-05-26","open":104.365,"high":104.41,"low":103.875,"close":104.26,"adjusted_close":102.7615,"volume":3478872},{"date":"2022-05-25","open":104.47,"high":104.47,"low":104.065,"close":104.31,"adjusted_close":102.8107,"volume":4274490},{"date":"2022-05-24","open":103.74,"high":104.4701,"low":103.71,"close":104.1,"adjusted_close":102.6038,"volume":6786630},{"date":"2022-05-23","open":103.57,"high":103.77,"low":103.2,"close":103.21,"adjusted_close":101.7265,"volume":5720619},{"date":"2022-05-20","open":103.3,"high":103.9899,"low":103.27,"close":103.84,"adjusted_close":102.3475,"volume":5908822},{"date":"2022-05-19","open":103.9,"high":103.93,"low":103.28,"close":103.36,"adjusted_close":101.8744,"volume":5137634},{"date":"2022-05-18","open":102.26,"high":103.1,"low":102.1909,"close":102.99,"adjusted_close":101.5097,"volume":4465536},{"date":"2022-05-17","open":102.35,"high":102.65,"low":102.23,"close":102.26,"adjusted_close":100.7902,"volume":4286767},{"date":"2022-05-16","open":102.98,"high":103.325,"low":102.87,"close":103.04,"adjusted_close":101.559,"volume":3315594},{"date":"2022-05-13","open":102.87,"high":102.94,"low":102.5533,"close":102.61,"adjusted_close":101.1352,"volume":6016939},{"date":"2022-05-12","open":103.12,"high":103.57,"low":103.0065,"close":103.15,"adjusted_close":101.6674,"volume":8132398},{"date":"2022-05-11","open":101.93,"high":102.85,"low":101.7939,"close":102.81,"adjusted_close":101.3323,"volume":7168081},{"date":"2022-05-10","open":102.31,"high":102.575,"low":102.115,"close":102.18,"adjusted_close":100.7114,"volume":8054607},{"date":"2022-05-09","open":101.14,"high":101.89,"low":101.09,"close":101.84,"adjusted_close":100.3762,"volume":7301184},{"date":"2022-05-06","open":101.15,"high":101.605,"low":100.99,"close":101.09,"adjusted_close":99.637,"volume":12538480},{"date":"2022-05-05","open":101.89,"high":102.03,"low":101.1543,"close":101.67,"adjusted_close":100.2087,"volume":11675660},{"date":"2022-05-04","open":102,"high":102.78,"low":101.805,"close":102.7,"adjusted_close":101.2239,"volume":11934820},{"date":"2022-05-03","open":102.52,"high":102.6,"low":102.015,"close":102.04,"adjusted_close":100.5734,"volume":8129054},{"date":"2022-05-02","open":102.15,"high":102.22,"low":101.82,"close":101.92,"adjusted_close":100.4551,"volume":11326980},{"date":"2022-04-29","open":102.6,"high":103.21,"low":102.55,"close":102.81,"adjusted_close":101.209,"volume":10012550},{"date":"2022-04-28","open":103.16,"high":103.39,"low":102.96,"close":103.36,"adjusted_close":101.7504,"volume":6943626},{"date":"2022-04-27","open":104.03,"high":104.125,"low":103.46,"close":103.51,"adjusted_close":101.8981,"volume":7908948},{"date":"2022-04-26","open":104.098,"high":104.27,"low":103.763,"close":104.09,"adjusted_close":102.4691,"volume":9575391},{"date":"2022-04-25","open":103.55,"high":103.975,"low":103.34,"close":103.4,"adjusted_close":101.7898,"volume":8617430},{"date":"2022-04-22","open":102.43,"high":103.02,"low":102.38,"close":102.74,"adjusted_close":101.1401,"volume":5451645},{"date":"2022-04-21","open":102.97,"high":102.98,"low":102.27,"close":102.69,"adjusted_close":101.0909,"volume":9137476},{"date":"2022-04-20","open":102.88,"high":103.42,"low":102.76,"close":103.26,"adjusted_close":101.652,"volume":7479322},{"date":"2022-04-19","open":102.74,"high":102.93,"low":102.39,"close":102.46,"adjusted_close":100.8644,"volume":7004936},{"date":"2022-04-18","open":103.53,"high":103.545,"low":103.11,"close":103.14,"adjusted_close":101.5338,"volume":4591539},{"date":"2022-04-14","open":104.23,"high":104.27,"low":103.32,"close":103.44,"adjusted_close":101.8292,"volume":6158698},{"date":"2022-04-13","open":104.44,"high":104.91,"low":104.31,"close":104.38,"adjusted_close":102.7545,"volume":6346090},{"date":"2022-04-12","open":104.19,"high":104.585,"low":104.025,"close":104.15,"adjusted_close":102.5281,"volume":12211020},{"date":"2022-04-11","open":103.78,"high":103.9,"low":103.52,"close":103.65,"adjusted_close":102.0359,"volume":7356350},{"date":"2022-04-08","open":104.08,"high":104.42,"low":103.995,"close":104.15,"adjusted_close":102.5281,"volume":8091848},{"date":"2022-04-07","open":104.68,"high":104.97,"low":104.46,"close":104.68,"adjusted_close":103.0499,"volume":5518941},{"date":"2022-04-06","open":104.65,"high":105.315,"low":104.65,"close":104.94,"adjusted_close":103.3058,"volume":9054356},{"date":"2022-04-05","open":106.27,"high":106.29,"low":105.2,"close":105.31,"adjusted_close":103.6701,"volume":9675572},{"date":"2022-04-04","open":106.76,"high":106.78,"low":106.38,"close":106.58,"adjusted_close":104.9203,"volume":7372066},{"date":"2022-04-01","open":106.31,"high":107.01,"low":106.2001,"close":106.65,"adjusted_close":104.9892,"volume":10237030},{"date":"2022-03-31","open":107.43,"high":107.62,"low":107.27,"close":107.47,"adjusted_close":105.6769,"volume":9147177},{"date":"2022-03-30","open":106.63,"high":107.3,"low":106.56,"close":107.27,"adjusted_close":105.4802,"volume":6430112},{"date":"2022-03-29","open":106.58,"high":106.98,"low":106.35,"close":106.85,"adjusted_close":105.0672,"volume":7539944},{"date":"2022-03-28","open":106.25,"high":106.695,"low":106.122,"close":106.32,"adjusted_close":104.5461,"volume":12858520},{"date":"2022-03-25","open":106.69,"high":106.7,"low":105.97,"close":106.08,"adjusted_close":104.3101,"volume":9055632},{"date":"2022-03-24","open":107.15,"high":107.5,"low":107.11,"close":107.18,"adjusted_close":105.3917,"volume":11112420},{"date":"2022-03-23","open":107.32,"high":107.78,"low":107.09,"close":107.78,"adjusted_close":105.9817,"volume":11222700},{"date":"2022-03-22","open":107.2,"high":107.24,"low":106.97,"close":107.06,"adjusted_close":105.2737,"volume":7710542},{"date":"2022-03-21","open":108.28,"high":108.445,"low":107.5705,"close":107.65,"adjusted_close":105.8539,"volume":11003620},{"date":"2022-03-18","open":108.93,"high":109.22,"low":108.93,"close":109.07,"adjusted_close":107.2502,"volume":7509184},{"date":"2022-03-17","open":109.03,"high":109.24,"low":108.55,"close":108.75,"adjusted_close":106.9355,"volume":7215919},{"date":"2022-03-16","open":109,"high":109.12,"low":108.245,"close":108.96,"adjusted_close":107.142,"volume":12847340},{"date":"2022-03-15","open":109.74,"high":109.8,"low":109.03,"close":109.11,"adjusted_close":107.2895,"volume":9294415},{"date":"2022-03-14","open":109.67,"high":109.74,"low":109.16,"close":109.16,"adjusted_close":107.3387,"volume":8622452},{"date":"2022-03-11","open":110.47,"high":110.7,"low":110.35,"close":110.56,"adjusted_close":108.7153,"volume":5567585},{"date":"2022-03-10","open":110.72,"high":110.8302,"low":110.36,"close":110.59,"adjusted_close":108.7448,"volume":11100080},{"date":"2022-03-09","open":111.33,"high":111.43,"low":110.98,"close":111.1,"adjusted_close":109.2463,"volume":7932293},{"date":"2022-03-08","open":111.87,"high":112.07,"low":111.645,"close":111.79,"adjusted_close":109.9248,"volume":10819360},{"date":"2022-03-07","open":112.465,"high":113.08,"low":112.44,"close":112.52,"adjusted_close":110.6426,"volume":13633210},{"date":"2022-03-04","open":112.88,"high":113.3,"low":112.765,"close":113,"adjusted_close":111.1146,"volume":20102301},{"date":"2022-03-03","open":111.685,"high":112.1,"low":111.49,"close":111.89,"adjusted_close":110.0231,"volume":12247430},{"date":"2022-03-02","open":112.46,"high":112.56,"low":111.39,"close":111.41,"adjusted_close":109.5511,"volume":12303860},{"date":"2022-03-01","open":112.6,"high":113.485,"low":112.55,"close":113.11,"adjusted_close":111.2228,"volume":28285721},{"date":"2022-02-28","open":111.62,"high":112.14,"low":111.58,"close":112.12,"adjusted_close":110.15,"volume":12291800},{"date":"2022-02-25","open":110.72,"high":110.88,"low":110.48,"close":110.86,"adjusted_close":108.9121,"volume":8101899},{"date":"2022-02-24","open":111.52,"high":111.545,"low":110.73,"close":110.89,"adjusted_close":108.9416,"volume":19162080},{"date":"2022-02-23","open":110.8,"high":110.9,"low":110.51,"close":110.63,"adjusted_close":108.6862,"volume":7941866},{"date":"2022-02-22","open":110.97,"high":111.22,"low":110.84,"close":111.21,"adjusted_close":109.256,"volume":8392502},{"date":"2022-02-18","open":111.04,"high":111.23,"low":110.965,"close":111.22,"adjusted_close":109.2658,"volume":8486765},{"date":"2022-02-17","open":110.53,"high":110.9,"low":110.52,"close":110.86,"adjusted_close":108.9121,"volume":8749505},{"date":"2022-02-16","open":110.32,"high":110.344,"low":109.94,"close":110.27,"adjusted_close":108.3325,"volume":9007650},{"date":"2022-02-15","open":110.05,"high":110.2363,"low":109.96,"close":110.04,"adjusted_close":108.1065,"volume":8490464},{"date":"2022-02-14","open":110.54,"high":110.83,"low":110.2099,"close":110.37,"adjusted_close":108.4307,"volume":11090030},{"date":"2022-02-11","open":110.47,"high":111.23,"low":109.92,"close":111.14,"adjusted_close":109.1872,"volume":18315580},{"date":"2022-02-10","open":110.612,"high":110.68,"low":109.96,"close":110,"adjusted_close":108.0672,"volume":16633869},{"date":"2022-02-09","open":111.13,"high":111.37,"low":110.98,"close":111.02,"adjusted_close":109.0693,"volume":10113530},{"date":"2022-02-08","open":110.93,"high":110.99,"low":110.81,"close":110.87,"adjusted_close":108.9219,"volume":8111521},{"date":"2022-02-07","open":111.23,"high":111.345,"low":111.09,"close":111.23,"adjusted_close":109.2756,"volume":10294740},{"date":"2022-02-04","open":111.42,"high":111.45,"low":111.09,"close":111.2,"adjusted_close":109.2461,"volume":8616554},{"date":"2022-02-03","open":112.04,"high":112.16,"low":111.92,"close":112.06,"adjusted_close":110.091,"volume":8032554},{"date":"2022-02-02","open":112.4,"high":112.813,"low":112.4,"close":112.54,"adjusted_close":110.5626,"volume":5997130},{"date":"2022-02-01","open":112.5,"high":112.54,"low":112.13,"close":112.31,"adjusted_close":110.3366,"volume":16338720},{"date":"2022-01-31","open":112.36,"high":112.65,"low":112.29,"close":112.57,"adjusted_close":110.4858,"volume":8258562},{"date":"2022-01-28","open":112.15,"high":112.66,"low":112.12,"close":112.57,"adjusted_close":110.4858,"volume":6713486},{"date":"2022-01-27","open":112.11,"high":112.52,"low":112.09,"close":112.31,"adjusted_close":110.2306,"volume":11609490},{"date":"2022-01-26","open":112.66,"high":112.7614,"low":111.84,"close":111.84,"adjusted_close":109.7693,"volume":12694730},{"date":"2022-01-25","open":112.89,"high":113.085,"low":112.5737,"close":112.64,"adjusted_close":110.5545,"volume":13533980},{"date":"2022-01-24","open":113.24,"high":113.285,"low":112.77,"close":112.79,"adjusted_close":110.7018,"volume":22377391},{"date":"2022-01-21","open":112.87,"high":113.05,"low":112.65,"close":112.89,"adjusted_close":110.7999,"volume":13250060},{"date":"2022-01-20","open":112.175,"high":112.24,"low":112.03,"close":112.24,"adjusted_close":110.1619,"volume":8297375},{"date":"2022-01-19","open":111.91,"high":112.2152,"low":111.8448,"close":112,"adjusted_close":109.9264,"volume":10349730},{"date":"2022-01-18","open":112.1,"high":112.195,"low":111.69,"close":111.73,"adjusted_close":109.6614,"volume":11594140},{"date":"2022-01-14","open":113.07,"high":113.09,"low":112.545,"close":112.58,"adjusted_close":110.4956,"volume":10595680},{"date":"2022-01-13","open":113.07,"high":113.4,"low":112.975,"close":113.36,"adjusted_close":111.2612,"volume":8431067},{"date":"2022-01-12","open":113.17,"high":113.43,"low":112.98,"close":113,"adjusted_close":110.9079,"volume":7996516},{"date":"2022-01-11","open":112.66,"high":112.99,"low":112.5601,"close":112.98,"adjusted_close":110.8882,"volume":8086509},{"date":"2022-01-10","open":112.45,"high":112.75,"low":112.38,"close":112.71,"adjusted_close":110.6232,"volume":8430717},{"date":"2022-01-07","open":112.96,"high":113,"low":112.47,"close":112.74,"adjusted_close":110.6527,"volume":13318190},{"date":"2022-01-06","open":113.13,"high":113.2078,"low":112.98,"close":113.11,"adjusted_close":111.0158,"volume":10957420},{"date":"2022-01-05","open":113.89,"high":113.9,"low":113.31,"close":113.39,"adjusted_close":111.2907,"volume":13715710},{"date":"2022-01-04","open":113.67,"high":113.89,"low":113.58,"close":113.87,"adjusted_close":111.7618,"volume":15911820},{"date":"2022-01-03","open":114.37,"high":114.41,"low":113.93,"close":113.93,"adjusted_close":111.8207,"volume":27744660},{"date":"2021-12-31","open":115.16,"high":115.31,"low":115,"close":115,"adjusted_close":112.8708,"volume":7584498},{"date":"2021-12-30","open":114.98,"high":115.14,"low":114.79,"close":115.13,"adjusted_close":112.9984,"volume":10296000},{"date":"2021-12-29","open":114.97,"high":115.07,"low":114.665,"close":114.75,"adjusted_close":112.6255,"volume":11879910},{"date":"2021-12-28","open":115.55,"high":115.58,"low":115.28,"close":115.34,"adjusted_close":113.2045,"volume":8314510},{"date":"2021-12-27","open":115.28,"high":115.42,"low":115.25,"close":115.36,"adjusted_close":113.2242,"volume":3472284},{"date":"2021-12-23","open":115.48,"high":115.49,"low":115.18,"close":115.32,"adjusted_close":113.1849,"volume":7209701},{"date":"2021-12-22","open":115.63,"high":115.64,"low":115.335,"close":115.56,"adjusted_close":113.4205,"volume":5538181},{"date":"2021-12-21","open":115.49,"high":115.54,"low":115.23,"close":115.45,"adjusted_close":113.3125,"volume":7672779},{"date":"2021-12-20","open":116.2,"high":116.35,"low":115.88,"close":115.91,"adjusted_close":113.764,"volume":13772090},{"date":"2021-12-17","open":116.12,"high":116.335,"low":115.94,"close":116.01,"adjusted_close":113.8621,"volume":7933070},{"date":"2021-12-16","open":115.58,"high":115.905,"low":115.5584,"close":115.75,"adjusted_close":113.607,"volume":9085402},{"date":"2021-12-15","open":115.41,"high":115.73,"low":115.28,"close":115.52,"adjusted_close":113.2773,"volume":8428019},{"date":"2021-12-14","open":115.65,"high":115.805,"low":115.4305,"close":115.69,"adjusted_close":113.444,"volume":4749517},{"date":"2021-12-13","open":115.63,"high":115.985,"low":115.61,"close":115.89,"adjusted_close":113.6401,"volume":5706947},{"date":"2021-12-10","open":115.44,"high":115.655,"low":115.28,"close":115.34,"adjusted_close":113.1008,"volume":5051553},{"date":"2021-12-09","open":115.25,"high":115.44,"low":115.1,"close":115.26,"adjusted_close":113.0224,"volume":9198395},{"date":"2021-12-08","open":115.17,"high":115.2,"low":114.815,"close":114.97,"adjusted_close":112.738,"volume":11126600},{"date":"2021-12-07","open":115.46,"high":115.7,"low":115.255,"close":115.34,"adjusted_close":113.1008,"volume":7678396},{"date":"2021-12-06","open":116.19,"high":116.28,"low":115.65,"close":115.78,"adjusted_close":113.5323,"volume":9863270},{"date":"2021-12-03","open":115.49,"high":116.64,"low":115.39,"close":116.36,"adjusted_close":114.101,"volume":19790961},{"date":"2021-12-02","open":115.9,"high":115.95,"low":115.41,"close":115.68,"adjusted_close":113.4342,"volume":11448860},{"date":"2021-12-01","open":115.298,"high":115.93,"low":115.155,"close":115.93,"adjusted_close":113.6794,"volume":24991561},{"date":"2021-11-30","open":115.82,"high":116.145,"low":115.22,"close":115.8,"adjusted_close":113.4659,"volume":19416789},{"date":"2021-11-29","open":114.692,"high":115.195,"low":114.66,"close":115.11,"adjusted_close":112.7898,"volume":13908210},{"date":"2021-11-26","open":114.98,"high":115.39,"low":114.92,"close":115.37,"adjusted_close":113.0445,"volume":13878530},{"date":"2021-11-24","open":113.57,"high":113.92,"low":113.5,"close":113.9,"adjusted_close":111.6042,"volume":8322907},{"date":"2021-11-23","open":113.82,"high":113.88,"low":113.55,"close":113.55,"adjusted_close":111.2612,"volume":11543700},{"date":"2021-11-22","open":114.33,"high":114.435,"low":113.945,"close":114.02,"adjusted_close":111.7218,"volume":10876190},{"date":"2021-11-19","open":114.92,"high":115.11,"low":114.79,"close":114.86,"adjusted_close":112.5448,"volume":10731620},{"date":"2021-11-18","open":114.31,"high":114.58,"low":114.29,"close":114.55,"adjusted_close":112.2411,"volume":10183370},{"date":"2021-11-17","open":114.07,"high":114.49,"low":114.05,"close":114.48,"adjusted_close":112.1725,"volume":10006200},{"date":"2021-11-16","open":114.18,"high":114.4,"low":114.05,"close":114.07,"adjusted_close":111.7707,"volume":6573729},{"date":"2021-11-15","open":114.55,"high":114.5786,"low":114.13,"close":114.17,"adjusted_close":111.8687,"volume":8021394},{"date":"2021-11-12","open":114.8,"high":114.94,"low":114.52,"close":114.62,"adjusted_close":112.3097,"volume":10613440},{"date":"2021-11-11","open":114.75,"high":114.8,"low":114.38,"close":114.38,"adjusted_close":112.0745,"volume":3746050},{"date":"2021-11-10","open":115.54,"high":115.57,"low":114.54,"close":114.75,"adjusted_close":112.437,"volume":19425109},{"date":"2021-11-09","open":115.695,"high":115.98,"low":115.65,"close":115.74,"adjusted_close":113.4071,"volume":12345440},{"date":"2021-11-08","open":115.52,"high":115.52,"low":115.16,"close":115.21,"adjusted_close":112.8878,"volume":7404312},{"date":"2021-11-05","open":115.335,"high":115.81,"low":115.22,"close":115.71,"adjusted_close":113.3777,"volume":12955130},{"date":"2021-11-04","open":114.66,"high":115.17,"low":114.66,"close":115.08,"adjusted_close":112.7604,"volume":12665430},{"date":"2021-11-03","open":114.84,"high":114.88,"low":114.27,"close":114.46,"adjusted_close":112.1529,"volume":17031090},{"date":"2021-11-02","open":114.67,"high":114.96,"low":114.66,"close":114.82,"adjusted_close":112.5056,"volume":12191080},{"date":"2021-11-01","open":114.22,"high":114.63,"low":114.19,"close":114.54,"adjusted_close":112.2313,"volume":14479010},{"date":"2021-10-29","open":114.27,"high":114.86,"low":114.19,"close":114.63,"adjusted_close":112.2397,"volume":11254320},{"date":"2021-10-28","open":114.76,"high":114.91,"low":114.46,"close":114.58,"adjusted_close":112.1907,"volume":9940418},{"date":"2021-10-27","open":114.64,"high":115.06,"low":114.32,"close":114.88,"adjusted_close":112.4844,"volume":16140260},{"date":"2021-10-26","open":114.12,"high":114.24,"low":113.9,"close":114.24,"adjusted_close":111.8578,"volume":5603077},{"date":"2021-10-25","open":113.98,"high":114.22,"low":113.98,"close":114.1,"adjusted_close":111.7207,"volume":4835094},{"date":"2021-10-22","open":113.78,"high":114.05,"low":113.67,"close":113.96,"adjusted_close":111.5836,"volume":10204560},{"date":"2021-10-21","open":113.9,"high":113.95,"low":113.63,"close":113.67,"adjusted_close":111.2997,"volume":7104090},{"date":"2021-10-20","open":114.02,"high":114.21,"low":113.94,"close":113.97,"adjusted_close":111.5934,"volume":6229997},{"date":"2021-10-19","open":114.27,"high":114.315,"low":114,"close":114.02,"adjusted_close":111.6424,"volume":7445439},{"date":"2021-10-18","open":114.25,"high":114.52,"low":114.07,"close":114.43,"adjusted_close":112.0438,"volume":8703263},{"date":"2021-10-15","open":114.74,"high":114.77,"low":114.53,"close":114.59,"adjusted_close":112.2005,"volume":8689690},{"date":"2021-10-14","open":115.02,"high":115.205,"low":114.895,"close":115.16,"adjusted_close":112.7586,"volume":9518151},{"date":"2021-10-13","open":114.74,"high":115.05,"low":114.68,"close":114.89,"adjusted_close":112.4942,"volume":11662370},{"date":"2021-10-12","open":114.35,"high":114.71,"low":114.28,"close":114.67,"adjusted_close":112.2788,"volume":7938421},{"date":"2021-10-11","open":114.23,"high":114.32,"low":114.13,"close":114.15,"adjusted_close":111.7697,"volume":2261278},{"date":"2021-10-08","open":114.62,"high":114.62,"low":114.3,"close":114.43,"adjusted_close":112.0438,"volume":9455115},{"date":"2021-10-07","open":114.875,"high":114.91,"low":114.67,"close":114.68,"adjusted_close":112.2886,"volume":8160204},{"date":"2021-10-06","open":115.15,"high":115.26,"low":115.05,"close":115.14,"adjusted_close":112.739,"volume":7473541},{"date":"2021-10-05","open":115.29,"high":115.32,"low":114.99,"close":115.11,"adjusted_close":112.7096,"volume":6861931},{"date":"2021-10-04","open":115.41,"high":115.665,"low":115.26,"close":115.47,"adjusted_close":113.0621,"volume":7691837},{"date":"2021-10-01","open":115.355,"high":115.66,"low":115.26,"close":115.61,"adjusted_close":113.1992,"volume":19830109},{"date":"2021-09-30","open":114.97,"high":115.26,"low":114.92,"close":115.22,"adjusted_close":112.7388,"volume":7307937},{"date":"2021-09-29","open":115.2,"high":115.355,"low":114.865,"close":115.08,"adjusted_close":112.6018,"volume":8363964},{"date":"2021-09-28","open":114.98,"high":115.2181,"low":114.725,"close":114.96,"adjusted_close":112.4844,"volume":10295460},{"date":"2021-09-27","open":115.4,"high":115.6,"low":115.37,"close":115.4,"adjusted_close":112.9149,"volume":6742092},{"date":"2021-09-24","open":115.9,"high":115.91,"low":115.64,"close":115.71,"adjusted_close":113.2183,"volume":10528000},{"date":"2021-09-23","open":116.58,"high":116.61,"low":116.06,"close":116.06,"adjusted_close":113.5607,"volume":10650130},{"date":"2021-09-22","open":117.01,"high":117.22,"low":116.79,"close":117.12,"adjusted_close":114.5979,"volume":10966440},{"date":"2021-09-21","open":117.115,"high":117.15,"low":116.94,"close":117.01,"adjusted_close":114.4903,"volume":4867948},{"date":"2021-09-20","open":116.91,"high":117.21,"low":116.82,"close":117.08,"adjusted_close":114.5588,"volume":8781617},{"date":"2021-09-17","open":116.535,"high":116.57,"low":116.38,"close":116.49,"adjusted_close":113.9815,"volume":7611738},{"date":"2021-09-16","open":116.785,"high":117.01,"low":116.68,"close":116.83,"adjusted_close":114.3142,"volume":5682695},{"date":"2021-09-15","open":117.33,"high":117.35,"low":117.0033,"close":117.2,"adjusted_close":114.6762,"volume":5108919},{"date":"2021-09-14","open":117.16,"high":117.52,"low":117.1,"close":117.4,"adjusted_close":114.8719,"volume":6991031},{"date":"2021-09-13","open":116.93,"high":117.06,"low":116.905,"close":116.96,"adjusted_close":114.4414,"volume":4269332},{"date":"2021-09-10","open":116.93,"high":117.03,"low":116.71,"close":116.82,"adjusted_close":114.3044,"volume":8147133},{"date":"2021-09-09","open":116.91,"high":117.32,"low":116.81,"close":117.19,"adjusted_close":114.6664,"volume":7009653},{"date":"2021-09-08","open":116.7,"high":116.94,"low":116.63,"close":116.86,"adjusted_close":114.3435,"volume":6046209},{"date":"2021-09-07","open":116.59,"high":116.68,"low":116.435,"close":116.54,"adjusted_close":114.0304,"volume":7098564},{"date":"2021-09-03","open":117.01,"high":117.05,"low":116.875,"close":117,"adjusted_close":114.4805,"volume":4988870},{"date":"2021-09-02","open":117.27,"high":117.28,"low":117.14,"close":117.28,"adjusted_close":114.7545,"volume":2976276},{"date":"2021-09-01","open":117.245,"high":117.29,"low":117.04,"close":117.14,"adjusted_close":114.6175,"volume":11908630},{"date":"2021-08-31","open":117.33,"high":117.49,"low":117.12,"close":117.17,"adjusted_close":114.5682,"volume":7418428},{"date":"2021-08-30","open":117.14,"high":117.4,"low":117.1041,"close":117.39,"adjusted_close":114.7833,"volume":6546248},{"date":"2021-08-27","open":116.78,"high":117.16,"low":116.63,"close":117.16,"adjusted_close":114.5584,"volume":6360684},{"date":"2021-08-26","open":116.72,"high":116.83,"low":116.59,"close":116.78,"adjusted_close":114.1868,"volume":6850643},{"date":"2021-08-25","open":117.2,"high":117.24,"low":116.72,"close":116.78,"adjusted_close":114.1868,"volume":5874659},{"date":"2021-08-24","open":117.41,"high":117.51,"low":117.205,"close":117.24,"adjusted_close":114.6366,"volume":3649651},{"date":"2021-08-23","open":117.5,"high":117.575,"low":117.4,"close":117.56,"adjusted_close":114.9495,"volume":3958480},{"date":"2021-08-20","open":117.64,"high":117.705,"low":117.41,"close":117.53,"adjusted_close":114.9202,"volume":6510301},{"date":"2021-08-19","open":117.63,"high":117.7166,"low":117.53,"close":117.64,"adjusted_close":115.0277,"volume":6242714},{"date":"2021-08-18","open":117.385,"high":117.49,"low":117.13,"close":117.38,"adjusted_close":114.7735,"volume":7025808},{"date":"2021-08-17","open":117.48,"high":117.7,"low":117.415,"close":117.44,"adjusted_close":114.8322,"volume":7785495},{"date":"2021-08-16","open":117.55,"high":117.82,"low":117.5,"close":117.5,"adjusted_close":114.8908,"volume":6928097},{"date":"2021-08-13","open":116.745,"high":117.24,"low":116.73,"close":117.24,"adjusted_close":114.6366,"volume":6896465},{"date":"2021-08-12","open":116.57,"high":116.6954,"low":116.43,"close":116.57,"adjusted_close":113.9815,"volume":6932215},{"date":"2021-08-11","open":116.64,"high":116.99,"low":116.44,"close":116.69,"adjusted_close":114.0988,"volume":7254257},{"date":"2021-08-10","open":116.87,"high":116.88,"low":116.55,"close":116.56,"adjusted_close":113.9717,"volume":7192420},{"date":"2021-08-09","open":117.198,"high":117.31,"low":116.78,"close":116.78,"adjusted_close":114.1868,"volume":10842530},{"date":"2021-08-06","open":117.14,"high":117.25,"low":117,"close":117.03,"adjusted_close":114.4313,"volume":7807589},{"date":"2021-08-05","open":117.9,"high":117.96,"low":117.64,"close":117.72,"adjusted_close":115.1059,"volume":5164636},{"date":"2021-08-04","open":118.53,"high":118.63,"low":117.78,"close":118.15,"adjusted_close":115.5264,"volume":7545049},{"date":"2021-08-03","open":118.18,"high":118.365,"low":118.12,"close":118.18,"adjusted_close":115.5557,"volume":6627309},{"date":"2021-08-02","open":117.82,"high":118.38,"low":117.71,"close":118.15,"adjusted_close":115.5264,"volume":19495779},{"date":"2021-07-30","open":117.58,"high":117.78,"low":117.57,"close":117.71,"adjusted_close":115.0217,"volume":5656386},{"date":"2021-07-29","open":117.31,"high":117.53,"low":117.28,"close":117.38,"adjusted_close":114.6993,"volume":6203823},{"date":"2021-07-28","open":117.42,"high":117.75,"low":117.255,"close":117.74,"adjusted_close":115.051,"volume":11533480},{"date":"2021-07-27","open":117.62,"high":117.71,"low":117.51,"close":117.64,"adjusted_close":114.9533,"volume":8621186},{"date":"2021-07-26","open":117.4,"high":117.4181,"low":117.12,"close":117.14,"adjusted_close":114.4648,"volume":6179619},{"date":"2021-07-23","open":116.98,"high":117.25,"low":116.97,"close":117.22,"adjusted_close":114.5429,"volume":6804597},{"date":"2021-07-22","open":117.13,"high":117.64,"low":117.12,"close":117.4,"adjusted_close":114.7188,"volume":6363507},{"date":"2021-07-21","open":117.33,"high":117.41,"low":117.02,"close":117.13,"adjusted_close":114.455,"volume":7438310},{"date":"2021-07-20","open":118.47,"high":118.52,"low":117.71,"close":117.81,"adjusted_close":115.1195,"volume":8728991},{"date":"2021-07-19","open":117.74,"high":118.11,"low":117.68,"close":117.96,"adjusted_close":115.266,"volume":20557529},{"date":"2021-07-16","open":116.67,"high":116.98,"low":116.66,"close":116.96,"adjusted_close":114.2889,"volume":3577861},{"date":"2021-07-15","open":116.79,"high":117.04,"low":116.53,"close":116.98,"adjusted_close":114.3084,"volume":5704529},{"date":"2021-07-14","open":116.305,"high":116.52,"low":116.21,"close":116.49,"adjusted_close":113.8296,"volume":6029153},{"date":"2021-07-13","open":116.41,"high":116.53,"low":115.89,"close":115.99,"adjusted_close":113.341,"volume":6926475},{"date":"2021-07-12","open":116.51,"high":116.56,"low":116.2599,"close":116.35,"adjusted_close":113.6928,"volume":3867702},{"date":"2021-07-09","open":116.52,"high":116.54,"low":116.395,"close":116.41,"adjusted_close":113.7514,"volume":5531190},{"date":"2021-07-08","open":116.915,"high":117.19,"low":116.82,"close":117,"adjusted_close":114.328,"volume":7367979},{"date":"2021-07-07","open":116.58,"high":116.91,"low":116.47,"close":116.7,"adjusted_close":114.0348,"volume":7456447},{"date":"2021-07-06","open":115.89,"high":116.44,"low":115.885,"close":116.36,"adjusted_close":113.7026,"volume":9095292},{"date":"2021-07-02","open":115.47,"high":115.75,"low":115.44,"close":115.75,"adjusted_close":113.1065,"volume":5071881},{"date":"2021-07-01","open":115.38,"high":115.45,"low":115.17,"close":115.33,"adjusted_close":112.6961,"volume":11966220},{"date":"2021-06-30","open":115.48,"high":115.66,"low":115.46,"close":115.49,"adjusted_close":112.7775,"volume":6572875},{"date":"2021-06-29","open":115.1,"high":115.32,"low":115.09,"close":115.31,"adjusted_close":112.6017,"volume":3373184},{"date":"2021-06-28","open":115.11,"high":115.36,"low":115.1,"close":115.25,"adjusted_close":112.5431,"volume":4968856},{"date":"2021-06-25","open":115.21,"high":115.245,"low":114.69,"close":114.89,"adjusted_close":112.1916,"volume":6716861},{"date":"2021-06-24","open":115.15,"high":115.28,"low":115.08,"close":115.13,"adjusted_close":112.4259,"volume":3631724},{"date":"2021-06-23","open":115.25,"high":115.37,"low":115.095,"close":115.15,"adjusted_close":112.4454,"volume":5429843},{"date":"2021-06-22","open":115.04,"high":115.41,"low":115.01,"close":115.38,"adjusted_close":112.67,"volume":5459704},{"date":"2021-06-21","open":115.26,"high":115.35,"low":115.075,"close":115.17,"adjusted_close":112.465,"volume":6460007},{"date":"2021-06-18","open":115.04,"high":115.58,"low":114.81,"close":115.54,"adjusted_close":112.8263,"volume":13434960},{"date":"2021-06-17","open":114.66,"high":115.26,"low":114.58,"close":114.89,"adjusted_close":112.1916,"volume":8838138},{"date":"2021-06-16","open":115.32,"high":115.38,"low":114.31,"close":114.48,"adjusted_close":111.7912,"volume":13529120},{"date":"2021-06-15","open":115.19,"high":115.29,"low":115.13,"close":115.27,"adjusted_close":112.5626,"volume":4212729},{"date":"2021-06-14","open":115.49,"high":115.5,"low":115.195,"close":115.25,"adjusted_close":112.5431,"volume":3730876},{"date":"2021-06-11","open":115.7,"high":115.72,"low":115.505,"close":115.61,"adjusted_close":112.8946,"volume":3914239},{"date":"2021-06-10","open":115.12,"high":115.79,"low":115.07,"close":115.78,"adjusted_close":113.0606,"volume":6494799},{"date":"2021-06-09","open":115.42,"high":115.55,"low":115.215,"close":115.37,"adjusted_close":112.6603,"volume":5679344},{"date":"2021-06-08","open":115.04,"high":115.0699,"low":114.96,"close":115.01,"adjusted_close":112.3087,"volume":4760524},{"date":"2021-06-07","open":114.63,"high":114.72,"low":114.6,"close":114.68,"adjusted_close":111.9865,"volume":3068480},{"date":"2021-06-04","open":114.43,"high":114.78,"low":114.41,"close":114.77,"adjusted_close":112.0744,"volume":6326118},{"date":"2021-06-03","open":114.33,"high":114.33,"low":114.09,"close":114.14,"adjusted_close":111.4592,"volume":3591204},{"date":"2021-06-02","open":114.42,"high":114.51,"low":114.37,"close":114.43,"adjusted_close":111.7424,"volume":4269904},{"date":"2021-06-01","open":114.1934,"high":114.32,"low":114.0471,"close":114.3,"adjusted_close":111.6154,"volume":9498089},{"date":"2021-05-28","open":114.36,"high":114.64,"low":114.36,"close":114.4,"adjusted_close":111.6362,"volume":5575688},{"date":"2021-05-27","open":114.36,"high":114.41,"low":114.2,"close":114.41,"adjusted_close":111.646,"volume":5998122},{"date":"2021-05-26","open":114.66,"high":114.81,"low":114.56,"close":114.61,"adjusted_close":111.8411,"volume":4501561},{"date":"2021-05-25","open":114.44,"high":114.76,"low":114.44,"close":114.74,"adjusted_close":111.968,"volume":5748228},{"date":"2021-05-24","open":114.27,"high":114.43,"low":114.215,"close":114.32,"adjusted_close":111.5582,"volume":4825983},{"date":"2021-05-21","open":114.28,"high":114.31,"low":114.08,"close":114.21,"adjusted_close":111.4508,"volume":6648700},{"date":"2021-05-20","open":113.9,"high":114.18,"low":113.87,"close":114.17,"adjusted_close":111.4118,"volume":8412730},{"date":"2021-05-19","open":114.02,"high":114.25,"low":113.595,"close":113.7,"adjusted_close":110.9531,"volume":13156480},{"date":"2021-05-18","open":114.03,"high":114.09,"low":113.92,"close":114.04,"adjusted_close":111.2849,"volume":4319572},{"date":"2021-05-17","open":114.07,"high":114.12,"low":113.99,"close":114.04,"adjusted_close":111.2849,"volume":6711083},{"date":"2021-05-14","open":114.07,"high":114.19,"low":113.95,"close":114.15,"adjusted_close":111.3923,"volume":7943181},{"date":"2021-05-13","open":113.657,"high":113.94,"low":113.59,"close":113.9,"adjusted_close":111.1483,"volume":8242729},{"date":"2021-05-12","open":113.65,"high":113.73,"low":113.47,"close":113.52,"adjusted_close":110.7775,"volume":14510080},{"date":"2021-05-11","open":114.09,"high":114.165,"low":114.02,"close":114.07,"adjusted_close":111.3142,"volume":6591325},{"date":"2021-05-10","open":114.535,"high":114.63,"low":114.21,"close":114.26,"adjusted_close":111.4996,"volume":5906790},{"date":"2021-05-07","open":114.72,"high":114.9499,"low":114.39,"close":114.49,"adjusted_close":111.724,"volume":10657710},{"date":"2021-05-06","open":114.32,"high":114.5784,"low":114.3,"close":114.45,"adjusted_close":111.685,"volume":6546203},{"date":"2021-05-05","open":114.1423,"high":114.43,"low":114.1423,"close":114.4,"adjusted_close":111.6362,"volume":6810046},{"date":"2021-05-04","open":114.34,"high":114.56,"low":114.2,"close":114.26,"adjusted_close":111.4996,"volume":11171040},{"date":"2021-05-03","open":113.96,"high":114.35,"low":113.92,"close":114.11,"adjusted_close":111.3532,"volume":8593296},{"date":"2021-04-30","open":113.94,"high":114.03,"low":113.77,"close":113.99,"adjusted_close":111.1635,"volume":5160017},{"date":"2021-04-29","open":113.55,"high":113.9,"low":113.4434,"close":113.89,"adjusted_close":111.0659,"volume":5547845},{"date":"2021-04-28","open":113.95,"high":114.11,"low":113.66,"close":114.09,"adjusted_close":111.261,"volume":8692915},{"date":"2021-04-27","open":114.23,"high":114.33,"low":113.935,"close":113.94,"adjusted_close":111.1147,"volume":7720506},{"date":"2021-04-26","open":114.46,"high":114.55,"low":114.39,"close":114.39,"adjusted_close":111.5535,"volume":7145282},{"date":"2021-04-23","open":114.64,"high":114.65,"low":114.33,"close":114.51,"adjusted_close":111.6706,"volume":5510142},{"date":"2021-04-22","open":114.56,"high":114.687,"low":114.285,"close":114.66,"adjusted_close":111.8168,"volume":7681357},{"date":"2021-04-21","open":114.5,"high":114.625,"low":114.34,"close":114.57,"adjusted_close":111.7291,"volume":7976519},{"date":"2021-04-20","open":114.14,"high":114.59,"low":114.14,"close":114.51,"adjusted_close":111.6706,"volume":6468328},{"date":"2021-04-19","open":114.1,"high":114.36,"low":114.04,"close":114.17,"adjusted_close":111.339,"volume":5738590},{"date":"2021-04-16","open":114.26,"high":114.465,"low":114.23,"close":114.29,"adjusted_close":111.456,"volume":7334909},{"date":"2021-04-15","open":114.23,"high":114.765,"low":114.225,"close":114.6,"adjusted_close":111.7583,"volume":9958454},{"date":"2021-04-14","open":113.82,"high":113.91,"low":113.72,"close":113.87,"adjusted_close":111.0464,"volume":4876940},{"date":"2021-04-13","open":113.57,"high":114.01,"low":113.54,"close":114.01,"adjusted_close":111.183,"volume":7663913},{"date":"2021-04-12","open":113.52,"high":113.57,"low":113.42,"close":113.54,"adjusted_close":110.7246,"volume":5465972},{"date":"2021-04-09","open":113.54,"high":113.815,"low":113.44,"close":113.61,"adjusted_close":110.7929,"volume":5887437},{"date":"2021-04-08","open":113.72,"high":113.92,"low":113.7,"close":113.91,"adjusted_close":111.0854,"volume":6334848},{"date":"2021-04-07","open":113.565,"high":113.795,"low":113.48,"close":113.52,"adjusted_close":110.7051,"volume":6316843},{"date":"2021-04-06","open":113.28,"high":113.61,"low":113.24,"close":113.59,"adjusted_close":110.7734,"volume":8765168},{"date":"2021-04-05","open":112.97,"high":113.129,"low":112.8,"close":113.04,"adjusted_close":110.237,"volume":9944534},{"date":"2021-04-01","open":113.21,"high":113.42,"low":113.13,"close":113.36,"adjusted_close":110.5491,"volume":8535311},{"date":"2021-03-31","open":113.06,"high":113.185,"low":112.79,"close":112.93,"adjusted_close":110.0618,"volume":8619995},{"date":"2021-03-30","open":112.88,"high":113.16,"low":112.78,"close":113.09,"adjusted_close":110.2177,"volume":5784914},{"date":"2021-03-29","open":113.68,"high":113.69,"low":113.09,"close":113.19,"adjusted_close":110.3152,"volume":6298024},{"date":"2021-03-26","open":113.65,"high":113.885,"low":113.565,"close":113.58,"adjusted_close":110.6952,"volume":6409729},{"date":"2021-03-25","open":114.17,"high":114.24,"low":113.79,"close":113.96,"adjusted_close":111.0656,"volume":10573820},{"date":"2021-03-24","open":113.73,"high":114.125,"low":113.7,"close":114.11,"adjusted_close":111.2118,"volume":14634870},{"date":"2021-03-23","open":113.65,"high":113.98,"low":113.568,"close":113.96,"adjusted_close":111.0656,"volume":7544012},{"date":"2021-03-22","open":113.32,"high":113.46,"low":113.23,"close":113.4,"adjusted_close":110.5198,"volume":4679826},{"date":"2021-03-19","open":112.86,"high":113.2,"low":112.83,"close":113.03,"adjusted_close":110.1592,"volume":8748137},{"date":"2021-03-18","open":112.9,"high":113.23,"low":112.7899,"close":113.1,"adjusted_close":110.2274,"volume":8281398},{"date":"2021-03-17","open":113.57,"high":114.05,"low":113.36,"close":113.81,"adjusted_close":110.9194,"volume":8975911},{"date":"2021-03-16","open":114.15,"high":114.235,"low":113.87,"close":114,"adjusted_close":111.1046,"volume":5479507},{"date":"2021-03-15","open":113.95,"high":114.13,"low":113.9219,"close":114.02,"adjusted_close":111.1241,"volume":4465502},{"date":"2021-03-12","open":113.981,"high":113.99,"low":113.76,"close":113.88,"adjusted_close":110.9876,"volume":7332703},{"date":"2021-03-11","open":114.74,"high":114.87,"low":114.54,"close":114.71,"adjusted_close":111.7965,"volume":7576486},{"date":"2021-03-10","open":114.51,"high":114.8565,"low":114.45,"close":114.75,"adjusted_close":111.8355,"volume":5683125},{"date":"2021-03-09","open":114.47,"high":114.605,"low":114.29,"close":114.51,"adjusted_close":111.6016,"volume":7035036},{"date":"2021-03-08","open":114.15,"high":114.175,"low":113.93,"close":113.97,"adjusted_close":111.0753,"volume":7416384},{"date":"2021-03-05","open":114.12,"high":114.57,"low":114.0214,"close":114.42,"adjusted_close":111.5139,"volume":8634646},{"date":"2021-03-04","open":115.14,"high":115.27,"low":114.41,"close":114.58,"adjusted_close":111.6698,"volume":12327870},{"date":"2021-03-03","open":115.22,"high":115.24,"low":114.93,"close":115.15,"adjusted_close":112.2254,"volume":8377310},{"date":"2021-03-02","open":115.46,"high":115.78,"low":115.41,"close":115.77,"adjusted_close":112.8296,"volume":6270980},{"date":"2021-03-01","open":115.47,"high":115.69,"low":115.25,"close":115.56,"adjusted_close":112.625,"volume":9616518},{"date":"2021-02-26","open":115.14,"high":115.81,"low":114.71,"close":115.76,"adjusted_close":112.7518,"volume":28188449},{"date":"2021-02-25","open":115.61,"high":115.72,"low":114.1,"close":114.73,"adjusted_close":111.7485,"volume":35760887},{"date":"2021-02-24","open":115.86,"high":116.34,"low":115.79,"close":116.28,"adjusted_close":113.2583,"volume":7133845},{"date":"2021-02-23","open":116.27,"high":116.58,"low":116.17,"close":116.44,"adjusted_close":113.4141,"volume":7344886},{"date":"2021-02-22","open":116.45,"high":116.67,"low":116.26,"close":116.35,"adjusted_close":113.3265,"volume":3828028},{"date":"2021-02-19","open":116.66,"high":116.77,"low":116.37,"close":116.54,"adjusted_close":113.5115,"volume":5851819},{"date":"2021-02-18","open":116.83,"high":117.1001,"low":116.74,"close":117.01,"adjusted_close":113.9693,"volume":4469927},{"date":"2021-02-17","open":117.02,"high":117.1681,"low":116.88,"close":117.02,"adjusted_close":113.979,"volume":4789709},{"date":"2021-02-16","open":117.265,"high":117.38,"low":116.86,"close":116.94,"adjusted_close":113.9011,"volume":8909021},{"date":"2021-02-12","open":117.89,"high":118.02,"low":117.7541,"close":117.79,"adjusted_close":114.729,"volume":8802378},{"date":"2021-02-11","open":118.27,"high":118.3089,"low":118.125,"close":118.18,"adjusted_close":115.1089,"volume":5949889},{"date":"2021-02-10","open":118.1,"high":118.27,"low":118.085,"close":118.27,"adjusted_close":115.1966,"volume":6726802},{"date":"2021-02-09","open":118.01,"high":118.13,"low":117.92,"close":117.97,"adjusted_close":114.9044,"volume":4458483},{"date":"2021-02-08","open":117.81,"high":118.04,"low":117.735,"close":117.88,"adjusted_close":114.8167,"volume":2861325},{"date":"2021-02-05","open":118.05,"high":118.1753,"low":117.83,"close":117.83,"adjusted_close":114.768,"volume":5498036},{"date":"2021-02-04","open":117.98,"high":118.13,"low":117.89,"close":118.08,"adjusted_close":115.0115,"volume":2146031},{"date":"2021-02-03","open":118.25,"high":118.31,"low":118.1,"close":118.12,"adjusted_close":115.0505,"volume":3844215},{"date":"2021-02-02","open":118.34,"high":118.46,"low":118.3,"close":118.41,"adjusted_close":115.3329,"volume":3609871},{"date":"2021-02-01","open":118.57,"high":118.77,"low":118.53,"close":118.71,"adjusted_close":115.6251,"volume":3640712},{"date":"2021-01-29","open":118.505,"high":118.79,"low":118.47,"close":118.64,"adjusted_close":115.4814,"volume":7952081},{"date":"2021-01-28","open":119,"high":119.01,"low":118.715,"close":118.85,"adjusted_close":115.6858,"volume":5394284},{"date":"2021-01-27","open":119.22,"high":119.34,"low":119.12,"close":119.16,"adjusted_close":115.9876,"volume":5764713},{"date":"2021-01-26","open":118.94,"high":119.06,"low":118.92,"close":119.02,"adjusted_close":115.8513,"volume":4257174},{"date":"2021-01-25","open":118.75,"high":119.06,"low":118.71,"close":119.06,"adjusted_close":115.8902,"volume":5689167},{"date":"2021-01-22","open":118.5,"high":118.595,"low":118.435,"close":118.58,"adjusted_close":115.423,"volume":4706189},{"date":"2021-01-21","open":118.37,"high":118.48,"low":118.3,"close":118.4,"adjusted_close":115.2478,"volume":4254502},{"date":"2021-01-20","open":118.39,"high":118.57,"low":118.36,"close":118.57,"adjusted_close":115.4133,"volume":4277708},{"date":"2021-01-19","open":118.28,"high":118.52,"low":118.23,"close":118.52,"adjusted_close":115.3646,"volume":4035753},{"date":"2021-01-15","open":118.38,"high":118.53,"low":118.21,"close":118.45,"adjusted_close":115.2965,"volume":5978356},{"date":"2021-01-14","open":118.39,"high":118.47,"low":118.03,"close":118.13,"adjusted_close":114.985,"volume":7731084},{"date":"2021-01-13","open":118.167,"high":118.545,"low":118.14,"close":118.4,"adjusted_close":115.2478,"volume":7562855},{"date":"2021-01-12","open":117.765,"high":118.0436,"low":117.57,"close":117.99,"adjusted_close":114.8487,"volume":6516782},{"date":"2021-01-11","open":118.15,"high":118.155,"low":117.985,"close":118.01,"adjusted_close":114.8682,"volume":6142879},{"date":"2021-01-08","open":118.35,"high":118.43,"low":118.13,"close":118.24,"adjusted_close":115.0921,"volume":8378652},{"date":"2021-01-07","open":118.5764,"high":118.655,"low":118.4755,"close":118.58,"adjusted_close":115.423,"volume":7751650},{"date":"2021-01-06","open":119.12,"high":119.12,"low":118.7712,"close":119,"adjusted_close":115.8318,"volume":10039300},{"date":"2021-01-05","open":119.87,"high":119.89,"low":119.58,"close":119.7,"adjusted_close":116.5132,"volume":5004393},{"date":"2021-01-04","open":119.68,"high":120.06,"low":119.645,"close":119.98,"adjusted_close":116.7857,"volume":5498999},{"date":"2020-12-31","open":119.85,"high":120,"low":119.845,"close":119.95,"adjusted_close":116.7565,"volume":2626214},{"date":"2020-12-30","open":119.74,"high":119.87,"low":119.73,"close":119.87,"adjusted_close":116.6787,"volume":2549055},{"date":"2020-12-29","open":119.64,"high":119.8264,"low":119.635,"close":119.79,"adjusted_close":116.6008,"volume":2157281},{"date":"2020-12-28","open":119.608,"high":119.81,"low":119.537,"close":119.81,"adjusted_close":116.6203,"volume":3677496},{"date":"2020-12-24","open":119.74,"high":119.8,"low":119.71,"close":119.8,"adjusted_close":116.6105,"volume":1529337},{"date":"2020-12-23","open":119.65,"high":119.66,"low":119.42,"close":119.63,"adjusted_close":116.445,"volume":3047122},{"date":"2020-12-22","open":119.83,"high":119.8989,"low":119.71,"close":119.88,"adjusted_close":116.6884,"volume":3931860},{"date":"2020-12-21","open":119.79,"high":119.83,"low":119.58,"close":119.68,"adjusted_close":116.4937,"volume":2850543},{"date":"2020-12-18","open":119.79,"high":119.85,"low":119.58,"close":119.6,"adjusted_close":116.4158,"volume":3189453},{"date":"2020-12-17","open":119.99,"high":120.0712,"low":119.6189,"close":119.7,"adjusted_close":116.5132,"volume":3233158},{"date":"2020-12-16","open":119.69,"high":119.995,"low":119.64,"close":119.86,"adjusted_close":116.5983,"volume":5058448},{"date":"2020-12-15","open":119.93,"high":120.025,"low":119.835,"close":119.96,"adjusted_close":116.6956,"volume":2889166},{"date":"2020-12-14","open":119.84,"high":120.155,"low":119.78,"close":120.08,"adjusted_close":116.8123,"volume":2870627},{"date":"2020-12-11","open":120.08,"high":120.27,"low":120.05,"close":120.15,"adjusted_close":116.8804,"volume":4336658},{"date":"2020-12-10","open":119.74,"high":119.95,"low":119.64,"close":119.91,"adjusted_close":116.647,"volume":3557613},{"date":"2020-12-09","open":119.59,"high":119.77,"low":119.465,"close":119.64,"adjusted_close":116.3843,"volume":3444104},{"date":"2020-12-08","open":119.91,"high":120.035,"low":119.8,"close":119.81,"adjusted_close":116.5497,"volume":4735809},{"date":"2020-12-07","open":119.61,"high":119.7587,"low":119.59,"close":119.69,"adjusted_close":116.4329,"volume":4345415},{"date":"2020-12-04","open":119.41,"high":119.44,"low":119.2,"close":119.32,"adjusted_close":116.073,"volume":4709144},{"date":"2020-12-03","open":119.65,"high":119.9,"low":119.6,"close":119.79,"adjusted_close":116.5302,"volume":4484897},{"date":"2020-12-02","open":119.56,"high":119.58,"low":119.295,"close":119.47,"adjusted_close":116.2189,"volume":5578528},{"date":"2020-12-01","open":119.97,"high":120.0089,"low":119.53,"close":119.67,"adjusted_close":116.4135,"volume":13902250},{"date":"2020-11-30","open":120.42,"high":120.51,"low":120.3501,"close":120.39,"adjusted_close":117.0363,"volume":2390943},{"date":"2020-11-27","open":120.305,"high":120.47,"low":120.3,"close":120.47,"adjusted_close":117.1141,"volume":2988074},{"date":"2020-11-25","open":120.16,"high":120.325,"low":120.1,"close":120.11,"adjusted_close":116.7641,"volume":2125740},{"date":"2020-11-24","open":120.17,"high":120.185,"low":120.005,"close":120.07,"adjusted_close":116.7252,"volume":4349418},{"date":"2020-11-23","open":120.34,"high":120.36,"low":120.2007,"close":120.26,"adjusted_close":116.9099,"volume":2511919},{"date":"2020-11-20","open":120.35,"high":120.52,"low":120.33,"close":120.5,"adjusted_close":117.1433,"volume":16772170},{"date":"2020-11-19","open":120.29,"high":120.41,"low":120.25,"close":120.29,"adjusted_close":116.9391,"volume":9323009},{"date":"2020-11-18","open":120.28,"high":120.28,"low":119.9898,"close":120.16,"adjusted_close":116.8127,"volume":7931213},{"date":"2020-11-17","open":120.12,"high":120.245,"low":120.093,"close":120.2,"adjusted_close":116.8516,"volume":4707856},{"date":"2020-11-16","open":119.9,"high":119.995,"low":119.88,"close":119.89,"adjusted_close":116.5502,"volume":3911408},{"date":"2020-11-13","open":120.09,"high":120.13,"low":119.96,"close":119.98,"adjusted_close":116.6377,"volume":6766022},{"date":"2020-11-12","open":119.82,"high":120.15,"low":119.78,"close":120.14,"adjusted_close":116.7933,"volume":6323952},{"date":"2020-11-11","open":119.28,"high":119.51,"low":119.26,"close":119.46,"adjusted_close":116.1322,"volume":1699858},{"date":"2020-11-10","open":119.22,"high":119.5,"low":119.2052,"close":119.27,"adjusted_close":115.9475,"volume":4810487},{"date":"2020-11-09","open":119.59,"high":119.63,"low":119.19,"close":119.61,"adjusted_close":116.278,"volume":11195820},{"date":"2020-11-06","open":120.53,"high":120.59,"low":120.362,"close":120.5,"adjusted_close":117.1433,"volume":10402200},{"date":"2020-11-05","open":120.98,"high":121.0183,"low":120.77,"close":120.91,"adjusted_close":117.5418,"volume":6250703},{"date":"2020-11-04","open":120.93,"high":121.06,"low":120.775,"close":120.93,"adjusted_close":117.5613,"volume":14922300},{"date":"2020-11-03","open":120.01,"high":120.03,"low":119.825,"close":119.92,"adjusted_close":116.5794,"volume":8040549},{"date":"2020-11-02","open":120.34,"high":120.42,"low":120.13,"close":120.19,"adjusted_close":116.8419,"volume":7674317},{"date":"2020-10-30","open":120.4,"high":120.45,"low":120.06,"close":120.06,"adjusted_close":116.6417,"volume":7247160},{"date":"2020-10-29","open":120.92,"high":120.94,"low":120.37,"close":120.45,"adjusted_close":117.0206,"volume":7505127},{"date":"2020-10-28","open":121.15,"high":121.18,"low":120.88,"close":120.96,"adjusted_close":117.5161,"volume":5586552},{"date":"2020-10-27","open":120.87,"high":121.01,"low":120.82,"close":120.97,"adjusted_close":117.5258,"volume":3620054},{"date":"2020-10-26","open":120.64,"high":120.8301,"low":120.59,"close":120.7,"adjusted_close":117.2635,"volume":4817785},{"date":"2020-10-23","open":120.19,"high":120.49,"low":120.18,"close":120.38,"adjusted_close":116.9526,"volume":5049865},{"date":"2020-10-22","open":120.525,"high":120.57,"low":120.2,"close":120.21,"adjusted_close":116.7874,"volume":6748978},{"date":"2020-10-21","open":120.64,"high":120.76,"low":120.56,"close":120.63,"adjusted_close":117.1955,"volume":6425296},{"date":"2020-10-20","open":120.9,"high":120.98,"low":120.75,"close":120.79,"adjusted_close":117.3509,"volume":6129693},{"date":"2020-10-19","open":121.02,"high":121.13,"low":120.9,"close":121.05,"adjusted_close":117.6035,"volume":3635834},{"date":"2020-10-16","open":121.315,"high":121.46,"low":121.21,"close":121.25,"adjusted_close":117.7978,"volume":2726171},{"date":"2020-10-15","open":121.575,"high":121.6,"low":121.29,"close":121.32,"adjusted_close":117.8658,"volume":3839185},{"date":"2020-10-14","open":121.48,"high":121.55,"low":121.4,"close":121.45,"adjusted_close":117.9921,"volume":5202303},{"date":"2020-10-13","open":121.27,"high":121.43,"low":121.27,"close":121.41,"adjusted_close":117.9532,"volume":6346629},{"date":"2020-10-12","open":121.06,"high":121.14,"low":120.99,"close":121.14,"adjusted_close":117.6909,"volume":3287885},{"date":"2020-10-09","open":120.97,"high":121.13,"low":120.78,"close":121.01,"adjusted_close":117.5646,"volume":4358483},{"date":"2020-10-08","open":120.99,"high":121.09,"low":120.94,"close":121.07,"adjusted_close":117.6229,"volume":3499030},{"date":"2020-10-07","open":120.97,"high":121.1,"low":120.78,"close":120.85,"adjusted_close":117.4092,"volume":7116752},{"date":"2020-10-06","open":120.945,"high":121.4,"low":120.87,"close":121.2,"adjusted_close":117.7492,"volume":8516442},{"date":"2020-10-05","open":121.35,"high":121.36,"low":120.92,"close":120.92,"adjusted_close":117.4772,"volume":6132188},{"date":"2020-10-02","open":121.91,"high":121.93,"low":121.595,"close":121.685,"adjusted_close":118.2204,"volume":7509877},{"date":"2020-10-01","open":121.53,"high":121.8989,"low":121.43,"close":121.81,"adjusted_close":118.3419,"volume":8733786},{"date":"2020-09-30","open":122.03,"high":122.03,"low":121.66,"close":121.82,"adjusted_close":118.2746,"volume":4276361},{"date":"2020-09-29","open":122.13,"high":122.22,"low":122.093,"close":122.15,"adjusted_close":118.595,"volume":2577127},{"date":"2020-09-28","open":122.04,"high":122.075,"low":121.995,"close":122.06,"adjusted_close":118.5076,"volume":4167167},{"date":"2020-09-25","open":122.06,"high":122.12,"low":122,"close":122.08,"adjusted_close":118.527,"volume":2187387},{"date":"2020-09-24","open":121.97,"high":122.02,"low":121.91,"close":121.98,"adjusted_close":118.4299,"volume":2866854},{"date":"2020-09-23","open":121.92,"high":121.955,"low":121.76,"close":121.92,"adjusted_close":118.3717,"volume":3172041},{"date":"2020-09-22","open":121.92,"high":122.03,"low":121.88,"close":121.92,"adjusted_close":118.3717,"volume":3387887},{"date":"2020-09-21","open":122.01,"high":122.145,"low":121.895,"close":121.92,"adjusted_close":118.3717,"volume":5838125},{"date":"2020-09-18","open":121.85,"high":121.88,"low":121.7,"close":121.7,"adjusted_close":118.1581,"volume":5606923},{"date":"2020-09-17","open":122.05,"high":122.05,"low":121.77,"close":121.805,"adjusted_close":118.26,"volume":3426757},{"date":"2020-09-16","open":122,"high":122,"low":121.66,"close":121.77,"adjusted_close":118.226,"volume":4015681},{"date":"2020-09-15","open":121.83,"high":121.9,"low":121.76,"close":121.84,"adjusted_close":118.294,"volume":2897554},{"date":"2020-09-14","open":122.02,"high":122.0966,"low":121.83,"close":121.9,"adjusted_close":118.3522,"volume":1797058},{"date":"2020-09-11","open":121.88,"high":122.01,"low":121.835,"close":122.01,"adjusted_close":118.459,"volume":4905064},{"date":"2020-09-10","open":121.51,"high":121.84,"low":121.435,"close":121.82,"adjusted_close":118.2746,"volume":3164227},{"date":"2020-09-09","open":121.76,"high":121.83,"low":121.54,"close":121.67,"adjusted_close":118.1289,"volume":3964260},{"date":"2020-09-08","open":121.74,"high":121.92,"low":121.7,"close":121.73,"adjusted_close":118.1872,"volume":3442807},{"date":"2020-09-04","open":121.83,"high":121.92,"low":121.38,"close":121.47,"adjusted_close":117.9348,"volume":7512838},{"date":"2020-09-03","open":122.08,"high":122.39,"low":122.02,"close":122.15,"adjusted_close":118.595,"volume":5750484},{"date":"2020-09-02","open":121.72,"high":122.04,"low":121.7,"close":121.99,"adjusted_close":118.4396,"volume":3013408},{"date":"2020-09-01","open":121.4,"high":121.82,"low":121.3,"close":121.82,"adjusted_close":118.2746,"volume":4623121},{"date":"2020-08-31","open":121.4,"high":121.71,"low":121.38,"close":121.51,"adjusted_close":117.8881,"volume":3273267},{"date":"2020-08-28","open":121.41,"high":121.53,"low":121.26,"close":121.38,"adjusted_close":117.762,"volume":2277244},{"date":"2020-08-27","open":121.87,"high":121.87,"low":121.18,"close":121.18,"adjusted_close":117.568,"volume":4672917},{"date":"2020-08-26","open":121.54,"high":121.67,"low":121.38,"close":121.61,"adjusted_close":117.9852,"volume":3337406},{"date":"2020-08-25","open":121.555,"high":121.72,"low":121.39,"close":121.655,"adjusted_close":118.0288,"volume":3562796},{"date":"2020-08-24","open":122.09,"high":122.21,"low":121.93,"close":121.95,"adjusted_close":118.315,"volume":1974858},{"date":"2020-08-21","open":122.11,"high":122.1484,"low":121.92,"close":122.12,"adjusted_close":118.48,"volume":2103655},{"date":"2020-08-20","open":122.05,"high":122.08,"low":121.945,"close":122.03,"adjusted_close":118.3926,"volume":2880331},{"date":"2020-08-19","open":121.9,"high":121.97,"low":121.65,"close":121.68,"adjusted_close":118.0531,"volume":4493782},{"date":"2020-08-18","open":121.76,"high":121.915,"low":121.685,"close":121.84,"adjusted_close":118.2083,"volume":1853657},{"date":"2020-08-17","open":121.69,"high":121.83,"low":121.6,"close":121.63,"adjusted_close":118.0046,"volume":3357748},{"date":"2020-08-14","open":121.48,"high":121.59,"low":121.42,"close":121.43,"adjusted_close":117.8105,"volume":2722804},{"date":"2020-08-13","open":121.6,"high":121.705,"low":121.25,"close":121.37,"adjusted_close":117.7523,"volume":5748364},{"date":"2020-08-12","open":121.65,"high":121.76,"low":121.465,"close":121.62,"adjusted_close":117.9949,"volume":5538087},{"date":"2020-08-11","open":121.96,"high":122.04,"low":121.69,"close":121.98,"adjusted_close":118.3441,"volume":7166529},{"date":"2020-08-10","open":122.7,"high":122.72,"low":122.4,"close":122.4,"adjusted_close":118.7516,"volume":1994937},{"date":"2020-08-07","open":122.83,"high":122.9,"low":122.49,"close":122.53,"adjusted_close":118.8777,"volume":2363363},{"date":"2020-08-06","open":122.89,"high":123.06,"low":122.73,"close":122.79,"adjusted_close":119.13,"volume":2286565},{"date":"2020-08-05","open":122.75,"high":122.78,"low":122.61,"close":122.65,"adjusted_close":118.9942,"volume":2423684},{"date":"2020-08-04","open":122.83,"high":123.09,"low":122.79,"close":123.06,"adjusted_close":119.3919,"volume":3841988},{"date":"2020-08-03","open":122.52,"high":122.65,"low":122.46,"close":122.64,"adjusted_close":118.9845,"volume":6596161},{"date":"2020-07-31","open":122.64,"high":122.89,"low":122.585,"close":122.8,"adjusted_close":119.0428,"volume":4039242},{"date":"2020-07-30","open":122.75,"high":122.78,"low":122.67,"close":122.765,"adjusted_close":119.0089,"volume":28331990},{"date":"2020-07-29","open":122.45,"high":122.6,"low":122.31,"close":122.6,"adjusted_close":118.8489,"volume":1874214},{"date":"2020-07-28","open":122.3,"high":122.47,"low":122.26,"close":122.44,"adjusted_close":118.6938,"volume":1870313},{"date":"2020-07-27","open":122.44,"high":122.4579,"low":122.12,"close":122.15,"adjusted_close":118.4127,"volume":1976555},{"date":"2020-07-24","open":122.3,"high":122.43,"low":122.273,"close":122.34,"adjusted_close":118.5969,"volume":3395588},{"date":"2020-07-23","open":122.43,"high":122.45,"low":122.29,"close":122.4,"adjusted_close":118.655,"volume":2006539},{"date":"2020-07-22","open":122.39,"high":122.39,"low":122.2358,"close":122.28,"adjusted_close":118.5387,"volume":2431512},{"date":"2020-07-21","open":122.16,"high":122.28,"low":122.12,"close":122.24,"adjusted_close":118.4999,"volume":3228374},{"date":"2020-07-20","open":122.2,"high":122.22,"low":122.0179,"close":122.11,"adjusted_close":118.3739,"volume":2695915},{"date":"2020-07-17","open":122.12,"high":122.15,"low":121.97,"close":122.03,"adjusted_close":118.2963,"volume":2405230},{"date":"2020-07-16","open":122.16,"high":122.245,"low":122.06,"close":122.06,"adjusted_close":118.3254,"volume":1907115},{"date":"2020-07-15","open":121.83,"high":122.09,"low":121.815,"close":121.97,"adjusted_close":118.2382,"volume":2085375},{"date":"2020-07-14","open":122.18,"high":122.23,"low":121.99,"close":122.01,"adjusted_close":118.277,"volume":1721841},{"date":"2020-07-13","open":121.71,"high":122.04,"low":121.675,"close":122.02,"adjusted_close":118.2867,"volume":2051104},{"date":"2020-07-10","open":122.25,"high":122.29,"low":121.85,"close":121.89,"adjusted_close":118.1606,"volume":1938964},{"date":"2020-07-09","open":121.77,"high":122.239,"low":121.76,"close":122.15,"adjusted_close":118.4127,"volume":2769375},{"date":"2020-07-08","open":121.72,"high":121.87,"low":121.61,"close":121.74,"adjusted_close":118.0152,"volume":2096696},{"date":"2020-07-07","open":121.63,"high":121.94,"low":121.57,"close":121.93,"adjusted_close":118.1994,"volume":2920494},{"date":"2020-07-06","open":121.41,"high":121.555,"low":121.29,"close":121.54,"adjusted_close":117.8213,"volume":2821900},{"date":"2020-07-02","open":121.44,"high":121.74,"low":121.35,"close":121.72,"adjusted_close":117.9958,"volume":3054157},{"date":"2020-07-01","open":121.53,"high":121.655,"low":121.35,"close":121.57,"adjusted_close":117.8504,"volume":8416463},{"date":"2020-06-30","open":122.145,"high":122.19,"low":121.7908,"close":121.87,"adjusted_close":118.0346,"volume":4126714},{"date":"2020-06-29","open":121.93,"high":122.14,"low":121.92,"close":122.09,"adjusted_close":118.2476,"volume":28632381},{"date":"2020-06-26","open":121.8,"high":122.07,"low":121.775,"close":121.97,"adjusted_close":118.1314,"volume":3413933},{"date":"2020-06-25","open":121.8,"high":121.83,"low":121.6109,"close":121.64,"adjusted_close":117.8118,"volume":1650931},{"date":"2020-06-24","open":121.29,"high":121.66,"low":121.29,"close":121.62,"adjusted_close":117.7924,"volume":2310651},{"date":"2020-06-23","open":121.31,"high":121.43,"low":121.24,"close":121.39,"adjusted_close":117.5697,"volume":2010572},{"date":"2020-06-22","open":121.66,"high":121.71,"low":121.365,"close":121.43,"adjusted_close":117.6084,"volume":2285080},{"date":"2020-06-19","open":121.23,"high":121.61,"low":121.23,"close":121.54,"adjusted_close":117.7149,"volume":2033246},{"date":"2020-06-18","open":121.51,"high":121.555,"low":121.415,"close":121.5,"adjusted_close":117.6762,"volume":1694622},{"date":"2020-06-17","open":121.16,"high":121.27,"low":120.97,"close":121.23,"adjusted_close":117.4147,"volume":2308253},{"date":"2020-06-16","open":120.84,"high":121.27,"low":120.73,"close":121.04,"adjusted_close":117.2307,"volume":5252003},{"date":"2020-06-15","open":121.66,"high":121.74,"low":121.29,"close":121.29,"adjusted_close":117.4728,"volume":2658046},{"date":"2020-06-12","open":121.44,"high":121.66,"low":121.327,"close":121.39,"adjusted_close":117.5697,"volume":3050997},{"date":"2020-06-11","open":121.68,"high":121.85,"low":121.59,"close":121.66,"adjusted_close":117.8312,"volume":6365781},{"date":"2020-06-10","open":120.61,"high":121.23,"low":120.5528,"close":121.23,"adjusted_close":117.4147,"volume":4945029},{"date":"2020-06-09","open":120.37,"high":120.53,"low":120.245,"close":120.33,"adjusted_close":116.543,"volume":3238558},{"date":"2020-06-08","open":119.67,"high":120.01,"low":119.66,"close":119.9,"adjusted_close":116.1266,"volume":3314691},{"date":"2020-06-05","open":119.6,"high":119.81,"low":119.35,"close":119.77,"adjusted_close":116.0007,"volume":10611680},{"date":"2020-06-04","open":120.66,"high":120.67,"low":120.308,"close":120.37,"adjusted_close":116.5818,"volume":4744064},{"date":"2020-06-03","open":121.17,"high":121.19,"low":120.75,"close":120.85,"adjusted_close":117.0467,"volume":4226754},{"date":"2020-06-02","open":121.63,"high":121.735,"low":121.49,"close":121.57,"adjusted_close":117.744,"volume":4711832},{"date":"2020-06-01","open":121.62,"high":121.77,"low":121.49,"close":121.77,"adjusted_close":117.9377,"volume":8531709},{"date":"2020-05-29","open":121.75,"high":121.99,"low":121.63,"close":121.94,"adjusted_close":117.984,"volume":2993843},{"date":"2020-05-28","open":121.44,"high":121.61,"low":121.3737,"close":121.55,"adjusted_close":117.6066,"volume":3873877},{"date":"2020-05-27","open":121.49,"high":121.84,"low":121.48,"close":121.66,"adjusted_close":117.7131,"volume":2542851},{"date":"2020-05-26","open":121.5,"high":121.63,"low":121.3914,"close":121.56,"adjusted_close":117.6163,"volume":3485014},{"date":"2020-05-22","open":121.71,"high":121.88,"low":121.69,"close":121.88,"adjusted_close":117.9259,"volume":1352411},{"date":"2020-05-21","open":121.69,"high":121.85,"low":121.598,"close":121.65,"adjusted_close":117.7034,"volume":2063773},{"date":"2020-05-20","open":121.37,"high":121.71,"low":121.28,"close":121.57,"adjusted_close":117.626,"volume":2366730},{"date":"2020-05-19","open":121.17,"high":121.56,"low":121.17,"close":121.54,"adjusted_close":117.597,"volume":1941703},{"date":"2020-05-18","open":121.66,"high":121.67,"low":121.06,"close":121.2,"adjusted_close":117.268,"volume":3091234},{"date":"2020-05-15","open":122.2,"high":122.229,"low":121.86,"close":121.95,"adjusted_close":117.9937,"volume":1828945},{"date":"2020-05-14","open":122.05,"high":122.21,"low":121.98,"close":122.03,"adjusted_close":118.0711,"volume":2257568},{"date":"2020-05-13","open":121.74,"high":121.985,"low":121.65,"close":121.84,"adjusted_close":117.8872,"volume":2615782},{"date":"2020-05-12","open":121.13,"high":121.63,"low":121.11,"close":121.59,"adjusted_close":117.6453,"volume":4267731},{"date":"2020-05-11","open":121.51,"high":121.575,"low":121.085,"close":121.19,"adjusted_close":117.2583,"volume":4569358},{"date":"2020-05-08","open":121.62,"high":121.98,"low":121.44,"close":121.53,"adjusted_close":117.5873,"volume":3486806},{"date":"2020-05-07","open":121.3,"high":121.98,"low":121.26,"close":121.93,"adjusted_close":117.9743,"volume":3252814},{"date":"2020-05-06","open":120.99,"high":121.28,"low":120.85,"close":121.19,"adjusted_close":117.2583,"volume":3279454},{"date":"2020-05-05","open":121.45,"high":121.68,"low":121.37,"close":121.64,"adjusted_close":117.6937,"volume":3487668},{"date":"2020-05-04","open":121.68,"high":121.82,"low":121.55,"close":121.73,"adjusted_close":117.7808,"volume":3580519},{"date":"2020-05-01","open":121.79,"high":121.91,"low":121.57,"close":121.71,"adjusted_close":117.7614,"volume":8357730},{"date":"2020-04-30","open":122.045,"high":122.26,"low":121.67,"close":121.67,"adjusted_close":117.5989,"volume":5371506},{"date":"2020-04-29","open":122.03,"high":122.21,"low":121.712,"close":121.96,"adjusted_close":117.8792,"volume":2600232},{"date":"2020-04-28","open":121.75,"high":122.085,"low":121.74,"close":122.02,"adjusted_close":117.9372,"volume":2847637},{"date":"2020-04-27","open":121.85,"high":121.88,"low":121.46,"close":121.49,"adjusted_close":117.4249,"volume":2508138},{"date":"2020-04-24","open":121.89,"high":122.15,"low":121.88,"close":122.14,"adjusted_close":118.0532,"volume":2373519},{"date":"2020-04-23","open":121.97,"high":122.1419,"low":121.865,"close":122.11,"adjusted_close":118.0242,"volume":2346265},{"date":"2020-04-22","open":122.13,"high":122.245,"low":121.805,"close":122.03,"adjusted_close":117.9469,"volume":3168690},{"date":"2020-04-21","open":122.57,"high":122.69,"low":122.3,"close":122.41,"adjusted_close":118.3142,"volume":3287659},{"date":"2020-04-20","open":121.98,"high":122.08,"low":121.793,"close":122.07,"adjusted_close":117.9855,"volume":4230725},{"date":"2020-04-17","open":121.97,"high":122.3,"low":121.64,"close":121.75,"adjusted_close":117.6762,"volume":2375086},{"date":"2020-04-16","open":122.11,"high":122.25,"low":121.9902,"close":122.07,"adjusted_close":117.9855,"volume":1901687},{"date":"2020-04-15","open":121.52,"high":122.03,"low":121.48,"close":121.94,"adjusted_close":117.8599,"volume":3137391},{"date":"2020-04-14","open":120.84,"high":121.05,"low":120.8,"close":120.86,"adjusted_close":116.816,"volume":2180063},{"date":"2020-04-13","open":120.85,"high":121.015,"low":120.67,"close":120.7,"adjusted_close":116.6614,"volume":2103215},{"date":"2020-04-09","open":120.64,"high":121.11,"low":120.53,"close":120.96,"adjusted_close":116.9127,"volume":4543678},{"date":"2020-04-08","open":120.6,"high":120.867,"low":120.455,"close":120.7,"adjusted_close":116.6614,"volume":3341022},{"date":"2020-04-07","open":120.55,"high":120.89,"low":120.27,"close":120.85,"adjusted_close":116.8064,"volume":9340613},{"date":"2020-04-06","open":121.53,"high":121.6,"low":121.28,"close":121.39,"adjusted_close":117.3283,"volume":4697530},{"date":"2020-04-03","open":122.04,"high":122.29,"low":121.82,"close":121.94,"adjusted_close":117.8599,"volume":3441297},{"date":"2020-04-02","open":122.17,"high":122.22,"low":121.6722,"close":121.85,"adjusted_close":117.7729,"volume":4789361},{"date":"2020-04-01","open":122.13,"high":122.26,"low":121.73,"close":121.83,"adjusted_close":117.7536,"volume":9256441},{"date":"2020-03-31","open":121.45,"high":121.81,"low":121.31,"close":121.48,"adjusted_close":117.2761,"volume":6356537},{"date":"2020-03-30","open":121.79,"high":122.09,"low":121.18,"close":121.26,"adjusted_close":117.0637,"volume":4649568},{"date":"2020-03-27","open":120.81,"high":121.39,"low":120.675,"close":120.98,"adjusted_close":116.7934,"volume":5282367},{"date":"2020-03-26","open":120.19,"high":120.5,"low":119.91,"close":120.09,"adjusted_close":115.9342,"volume":3384495},{"date":"2020-03-25","open":119.76,"high":120.26,"low":119.4,"close":119.8,"adjusted_close":115.6542,"volume":5527552},{"date":"2020-03-24","open":119.52,"high":119.97,"low":119.26,"close":119.73,"adjusted_close":115.5866,"volume":5235484},{"date":"2020-03-23","open":119.45,"high":121.06,"low":119.45,"close":120.55,"adjusted_close":116.3783,"volume":12234750},{"date":"2020-03-20","open":117.64,"high":119.88,"low":117.41,"close":119.14,"adjusted_close":115.017,"volume":9641930},{"date":"2020-03-19","open":116.14,"high":117.63,"low":115.92,"close":116.18,"adjusted_close":112.1595,"volume":6702952},{"date":"2020-03-18","open":116.6,"high":117.799,"low":115.34,"close":115.8,"adjusted_close":111.7926,"volume":13256510},{"date":"2020-03-17","open":119.91,"high":120.29,"low":117.42,"close":117.43,"adjusted_close":113.3662,"volume":5680276},{"date":"2020-03-16","open":120.03,"high":120.68,"low":119,"close":120.45,"adjusted_close":116.2817,"volume":6971755},{"date":"2020-03-13","open":117.8,"high":118.98,"low":117.0106,"close":117.35,"adjusted_close":113.289,"volume":8697570},{"date":"2020-03-12","open":120.15,"high":120.77,"low":114.4,"close":118.12,"adjusted_close":114.0323,"volume":10671550},{"date":"2020-03-11","open":120.27,"high":120.59,"low":117.6,"close":118.06,"adjusted_close":113.9744,"volume":13316520},{"date":"2020-03-10","open":120.88,"high":121.76,"low":119.25,"close":119.25,"adjusted_close":115.1232,"volume":15073110},{"date":"2020-03-09","open":123.25,"high":123.41,"low":121.45,"close":121.48,"adjusted_close":117.2761,"volume":24791750},{"date":"2020-03-06","open":120.98,"high":121.31,"low":120.09,"close":120.4,"adjusted_close":116.2334,"volume":11614850},{"date":"2020-03-05","open":119,"high":119.32,"low":118.92,"close":119.19,"adjusted_close":115.0653,"volume":5284214},{"date":"2020-03-04","open":118.57,"high":118.91,"low":118.05,"close":118.14,"adjusted_close":114.0517,"volume":7627290},{"date":"2020-03-03","open":117.16,"high":119.29,"low":117.03,"close":118.4,"adjusted_close":114.3027,"volume":11462350},{"date":"2020-03-02","open":117.55,"high":117.94,"low":116.97,"close":117.04,"adjusted_close":112.9897,"volume":19402100},{"date":"2020-02-28","open":116.89,"high":117.45,"low":116.76,"close":117.26,"adjusted_close":113.0667,"volume":13437150},{"date":"2020-02-27","open":116.14,"high":116.34,"low":115.58,"close":115.96,"adjusted_close":111.8132,"volume":8630137},{"date":"2020-02-26","open":115.21,"high":115.79,"low":115.085,"close":115.4,"adjusted_close":111.2732,"volume":19649400},{"date":"2020-02-25","open":115.11,"high":115.71,"low":115.0801,"close":115.46,"adjusted_close":111.331,"volume":10014350},{"date":"2020-02-24","open":115.2,"high":115.29,"low":115.02,"close":115.14,"adjusted_close":111.0225,"volume":6803649},{"date":"2020-02-21","open":114.09,"high":114.53,"low":114.08,"close":114.25,"adjusted_close":110.1643,"volume":5381018},{"date":"2020-02-20","open":113.63,"high":113.942,"low":113.615,"close":113.79,"adjusted_close":109.7208,"volume":3453027},{"date":"2020-02-19","open":113.36,"high":113.51,"low":113.3,"close":113.46,"adjusted_close":109.4026,"volume":1681788},{"date":"2020-02-18","open":113.45,"high":113.65,"low":113.3479,"close":113.48,"adjusted_close":109.4218,"volume":8412898},{"date":"2020-02-14","open":113.27,"high":113.37,"low":113.205,"close":113.3,"adjusted_close":109.2483,"volume":2043632},{"date":"2020-02-13","open":112.98,"high":113.14,"low":112.94,"close":113.02,"adjusted_close":108.9783,"volume":1868002},{"date":"2020-02-12","open":112.97,"high":112.993,"low":112.83,"close":112.92,"adjusted_close":108.8819,"volume":1473750},{"date":"2020-02-11","open":113.325,"high":113.37,"low":113.14,"close":113.21,"adjusted_close":109.1615,"volume":1657144},{"date":"2020-02-10","open":113.5,"high":113.615,"low":113.37,"close":113.48,"adjusted_close":109.4218,"volume":1909108},{"date":"2020-02-07","open":113.18,"high":113.36,"low":113.09,"close":113.26,"adjusted_close":109.2097,"volume":6177908},{"date":"2020-02-06","open":112.61,"high":112.8,"low":112.555,"close":112.72,"adjusted_close":108.689,"volume":1697175},{"date":"2020-02-05","open":112.71,"high":112.8693,"low":112.62,"close":112.64,"adjusted_close":108.6119,"volume":9027593},{"date":"2020-02-04","open":113.24,"high":113.2538,"low":112.96,"close":113.13,"adjusted_close":109.0844,"volume":2569656},{"date":"2020-02-03","open":113.61,"high":113.838,"low":113.32,"close":113.79,"adjusted_close":109.7208,"volume":5722177},{"date":"2020-01-31","open":113.715,"high":114.12,"low":113.69,"close":114.04,"adjusted_close":109.814,"volume":9764519},{"date":"2020-01-30","open":113.55,"high":113.83,"low":113.395,"close":113.47,"adjusted_close":109.2651,"volume":4405548},{"date":"2020-01-29","open":112.97,"high":113.41,"low":112.965,"close":113.36,"adjusted_close":109.1592,"volume":2429680},{"date":"2020-01-28","open":113.09,"high":113.12,"low":112.78,"close":112.82,"adjusted_close":108.6392,"volume":1923770},{"date":"2020-01-27","open":113.19,"high":113.205,"low":113.025,"close":113.2,"adjusted_close":109.0051,"volume":3824613},{"date":"2020-01-24","open":112.18,"high":112.61,"low":112.155,"close":112.44,"adjusted_close":108.2733,"volume":7932638},{"date":"2020-01-23","open":112.03,"high":112.24,"low":111.985,"close":112.04,"adjusted_close":107.8881,"volume":1891281},{"date":"2020-01-22","open":111.74,"high":111.82,"low":111.68,"close":111.76,"adjusted_close":107.6185,"volume":1787630},{"date":"2020-01-21","open":111.55,"high":111.78,"low":111.535,"close":111.74,"adjusted_close":107.5992,"volume":2355639},{"date":"2020-01-17","open":111.13,"high":111.3,"low":111.09,"close":111.3,"adjusted_close":107.1756,"volume":2627007},{"date":"2020-01-16","open":111.45,"high":111.51,"low":111.3,"close":111.39,"adjusted_close":107.2622,"volume":2200468},{"date":"2020-01-15","open":111.55,"high":111.62,"low":111.425,"close":111.62,"adjusted_close":107.4837,"volume":2734780},{"date":"2020-01-14","open":111.18,"high":111.355,"low":111.16,"close":111.34,"adjusted_close":107.2141,"volume":2376297},{"date":"2020-01-13","open":111.11,"high":111.14,"low":110.9846,"close":111.12,"adjusted_close":107.0022,"volume":2672631},{"date":"2020-01-10","open":111.09,"high":111.315,"low":111.09,"close":111.25,"adjusted_close":107.1274,"volume":2600035},{"date":"2020-01-09","open":110.68,"high":111.04,"low":110.63,"close":111.01,"adjusted_close":106.8963,"volume":3680578},{"date":"2020-01-08","open":111.29,"high":111.415,"low":110.79,"close":110.93,"adjusted_close":106.8193,"volume":5081221},{"date":"2020-01-07","open":111.33,"high":111.43,"low":111.19,"close":111.19,"adjusted_close":107.0696,"volume":2038875},{"date":"2020-01-06","open":111.66,"high":111.67,"low":111.26,"close":111.35,"adjusted_close":107.2237,"volume":2714330},{"date":"2020-01-03","open":111.15,"high":111.49,"low":111.04,"close":111.47,"adjusted_close":107.3393,"volume":3839615},{"date":"2020-01-02","open":110.69,"high":110.95,"low":110.63,"close":110.73,"adjusted_close":106.6267,"volume":4022281},{"date":"2019-12-31","open":110.44,"high":110.49,"low":110.21,"close":110.22,"adjusted_close":106.1356,"volume":2801670},{"date":"2019-12-30","open":110.31,"high":110.62,"low":110.235,"close":110.62,"adjusted_close":106.5208,"volume":2035351},{"date":"2019-12-27","open":110.62,"high":110.73,"low":110.62,"close":110.69,"adjusted_close":106.5882,"volume":1771062},{"date":"2019-12-26","open":110.41,"high":110.53,"low":110.27,"close":110.53,"adjusted_close":106.4341,"volume":1385096},{"date":"2019-12-24","open":110.04,"high":110.41,"low":110.035,"close":110.37,"adjusted_close":106.28,"volume":857562},{"date":"2019-12-23","open":110.31,"high":110.375,"low":110.085,"close":110.18,"adjusted_close":106.0971,"volume":1809420},{"date":"2019-12-20","open":110.11,"high":110.3,"low":110.08,"close":110.28,"adjusted_close":106.1933,"volume":4660471},{"date":"2019-12-19","open":110.12,"high":110.42,"low":110.08,"close":110.28,"adjusted_close":106.1933,"volume":1962689},{"date":"2019-12-18","open":110.58,"high":110.61,"low":110.23,"close":110.35,"adjusted_close":106.1101,"volume":2249532},{"date":"2019-12-17","open":110.77,"high":110.8247,"low":110.58,"close":110.65,"adjusted_close":106.3986,"volume":3471397},{"date":"2019-12-16","open":110.88,"high":110.8836,"low":110.57,"close":110.64,"adjusted_close":106.389,"volume":3028541},{"date":"2019-12-13","open":110.81,"high":111.23,"low":110.48,"close":111.16,"adjusted_close":106.889,"volume":4162002},{"date":"2019-12-12","open":111.28,"high":111.3,"low":110.31,"close":110.51,"adjusted_close":106.264,"volume":5490568},{"date":"2019-12-11","open":111.1,"high":111.47,"low":111.075,"close":111.39,"adjusted_close":107.1102,"volume":2462555},{"date":"2019-12-10","open":111.15,"high":111.19,"low":110.91,"close":110.93,"adjusted_close":106.6679,"volume":1707068},{"date":"2019-12-09","open":111.21,"high":111.22,"low":111.04,"close":111.06,"adjusted_close":106.7929,"volume":2304461},{"date":"2019-12-06","open":110.88,"high":111.19,"low":110.8266,"close":110.97,"adjusted_close":106.7063,"volume":2717408},{"date":"2019-12-05","open":111.15,"high":111.42,"low":111.1364,"close":111.31,"adjusted_close":107.0333,"volume":3061985},{"date":"2019-12-04","open":111.77,"high":111.86,"low":111.385,"close":111.57,"adjusted_close":107.2833,"volume":2072415},{"date":"2019-12-03","open":111.58,"high":112.17,"low":111.57,"close":112,"adjusted_close":107.6967,"volume":6562321},{"date":"2019-12-02","open":110.87,"high":111.12,"low":110.81,"close":111.01,"adjusted_close":106.7448,"volume":6826437},{"date":"2019-11-29","open":111.62,"high":111.63,"low":111.44,"close":111.57,"adjusted_close":107.1293,"volume":2882264},{"date":"2019-11-27","open":111.72,"high":111.77,"low":111.605,"close":111.66,"adjusted_close":107.2157,"volume":2351809},{"date":"2019-11-26","open":111.91,"high":111.99,"low":111.85,"close":111.95,"adjusted_close":107.4941,"volume":3579371},{"date":"2019-11-25","open":111.7,"high":111.78,"low":111.675,"close":111.74,"adjusted_close":107.2925,"volume":3573142},{"date":"2019-11-22","open":111.77,"high":111.805,"low":111.6034,"close":111.69,"adjusted_close":107.2445,"volume":1879667},{"date":"2019-11-21","open":111.72,"high":111.825,"low":111.57,"close":111.71,"adjusted_close":107.2637,"volume":3054910},{"date":"2019-11-20","open":111.8,"high":112.02,"low":111.715,"close":111.99,"adjusted_close":107.5325,"volume":3838072},{"date":"2019-11-19","open":111.39,"high":111.62,"low":111.39,"close":111.58,"adjusted_close":107.1389,"volume":8306976},{"date":"2019-11-18","open":111.36,"high":111.49,"low":111.33,"close":111.37,"adjusted_close":106.9372,"volume":2222406},{"date":"2019-11-15","open":111.09,"high":111.29,"low":111.08,"close":111.18,"adjusted_close":106.7548,"volume":2104540},{"date":"2019-11-14","open":111.19,"high":111.4,"low":111.14,"close":111.27,"adjusted_close":106.8412,"volume":3189644},{"date":"2019-11-13","open":110.82,"high":110.86,"low":110.6334,"close":110.71,"adjusted_close":106.3035,"volume":2475151},{"date":"2019-11-12","open":110.35,"high":110.502,"low":110.18,"close":110.41,"adjusted_close":106.0154,"volume":4446349},{"date":"2019-11-11","open":110.49,"high":110.52,"low":110.24,"close":110.36,"adjusted_close":105.9674,"volume":1569260},{"date":"2019-11-08","open":110.29,"high":110.64,"low":110.235,"close":110.24,"adjusted_close":105.8522,"volume":3042004},{"date":"2019-11-07","open":110.71,"high":110.71,"low":109.975,"close":110.39,"adjusted_close":105.9962,"volume":5890165},{"date":"2019-11-06","open":111.19,"high":111.39,"low":110.98,"close":111.28,"adjusted_close":106.8508,"volume":4129788},{"date":"2019-11-05","open":111.13,"high":111.17,"low":110.845,"close":110.96,"adjusted_close":106.5435,"volume":7068841},{"date":"2019-11-04","open":111.63,"high":111.69,"low":111.5,"close":111.56,"adjusted_close":107.1197,"volume":4147334},{"date":"2019-11-01","open":112.18,"high":112.42,"low":111.875,"close":112.13,"adjusted_close":107.667,"volume":8159807},{"date":"2019-10-31","open":112.11,"high":112.58,"low":112.07,"close":112.51,"adjusted_close":107.8705,"volume":5594462},{"date":"2019-10-30","open":111.35,"high":111.81,"low":111.31,"close":111.8,"adjusted_close":107.1897,"volume":5452549},{"date":"2019-10-29","open":111.3,"high":111.35,"low":111.15,"close":111.26,"adjusted_close":106.672,"volume":2200186},{"date":"2019-10-28","open":111.19,"high":111.22,"low":111.05,"close":111.16,"adjusted_close":106.5761,"volume":5838011},{"date":"2019-10-25","open":111.9,"high":111.92,"low":111.42,"close":111.58,"adjusted_close":106.9788,"volume":2387370},{"date":"2019-10-24","open":111.89,"high":112.07,"low":111.78,"close":111.82,"adjusted_close":107.2089,"volume":2654666},{"date":"2019-10-23","open":112.02,"high":112.07,"low":111.785,"close":111.84,"adjusted_close":107.2281,"volume":3305797},{"date":"2019-10-22","open":111.81,"high":111.845,"low":111.5,"close":111.8,"adjusted_close":107.1897,"volume":3334545},{"date":"2019-10-21","open":111.66,"high":111.785,"low":111.505,"close":111.54,"adjusted_close":106.9405,"volume":1735260},{"date":"2019-10-18","open":111.92,"high":112.12,"low":111.8699,"close":111.95,"adjusted_close":107.3336,"volume":2406526},{"date":"2019-10-17","open":111.8,"high":112.085,"low":111.72,"close":111.85,"adjusted_close":107.2377,"volume":3191143},{"date":"2019-10-16","open":111.84,"high":112.02,"low":111.75,"close":111.89,"adjusted_close":107.276,"volume":2755766},{"date":"2019-10-15","open":112.16,"high":112.24,"low":111.64,"close":111.67,"adjusted_close":107.0651,"volume":6639548},{"date":"2019-10-14","open":112.25,"high":112.2856,"low":112.16,"close":112.21,"adjusted_close":107.5828,"volume":1932167},{"date":"2019-10-11","open":112.13,"high":112.18,"low":111.72,"close":111.9,"adjusted_close":107.2856,"volume":8685279},{"date":"2019-10-10","open":113.06,"high":113.08,"low":112.56,"close":112.67,"adjusted_close":108.0239,"volume":3924427},{"date":"2019-10-09","open":113.55,"high":113.55,"low":113.2,"close":113.38,"adjusted_close":108.7046,"volume":3337579},{"date":"2019-10-08","open":113.82,"high":113.865,"low":113.48,"close":113.67,"adjusted_close":108.9826,"volume":4305746},{"date":"2019-10-07","open":113.56,"high":113.68,"low":113.395,"close":113.43,"adjusted_close":108.7525,"volume":3193609},{"date":"2019-10-04","open":113.58,"high":113.885,"low":113.51,"close":113.81,"adjusted_close":109.1169,"volume":4707644},{"date":"2019-10-03","open":113.16,"high":113.88,"low":113.14,"close":113.59,"adjusted_close":108.9059,"volume":6128950},{"date":"2019-10-02","open":112.73,"high":113.1799,"low":112.71,"close":113,"adjusted_close":108.3403,"volume":3909055},{"date":"2019-10-01","open":111.85,"high":112.86,"low":111.8077,"close":112.61,"adjusted_close":107.9663,"volume":8555112},{"date":"2019-09-30","open":112.21,"high":112.51,"low":112.1735,"close":112.47,"adjusted_close":107.6684,"volume":2806200},{"date":"2019-09-27","open":112.23,"high":112.49,"low":112.19,"close":112.38,"adjusted_close":107.5823,"volume":4546123},{"date":"2019-09-26","open":112.25,"high":112.43,"low":112.155,"close":112.22,"adjusted_close":107.4291,"volume":4234168},{"date":"2019-09-25","open":112.59,"high":112.69,"low":111.9,"close":111.98,"adjusted_close":107.1993,"volume":8430899},{"date":"2019-09-24","open":112.22,"high":112.815,"low":112.21,"close":112.72,"adjusted_close":107.9078,"volume":10525340},{"date":"2019-09-23","open":112.14,"high":112.4799,"low":112.055,"close":112.16,"adjusted_close":107.3717,"volume":13163940},{"date":"2019-09-20","open":111.54,"high":112.02,"low":111.48,"close":112,"adjusted_close":107.2185,"volume":9915042},{"date":"2019-09-19","open":111.58,"high":111.59,"low":111.32,"close":111.36,"adjusted_close":106.6058,"volume":7148212},{"date":"2019-09-18","open":111.57,"high":111.8,"low":111.2,"close":111.31,"adjusted_close":106.5579,"volume":5209854},{"date":"2019-09-17","open":111.04,"high":111.38,"low":110.94,"close":111.27,"adjusted_close":106.5197,"volume":8255568},{"date":"2019-09-16","open":110.9,"high":111.1,"low":110.75,"close":110.98,"adjusted_close":106.242,"volume":5388257},{"date":"2019-09-13","open":111.1,"high":111.21,"low":110.5,"close":110.5,"adjusted_close":105.7825,"volume":24188080},{"date":"2019-09-12","open":112.1,"high":112.16,"low":111.35,"close":111.52,"adjusted_close":106.759,"volume":8612525},{"date":"2019-09-11","open":111.78,"high":111.97,"low":111.75,"close":111.77,"adjusted_close":106.9983,"volume":4736967},{"date":"2019-09-10","open":112.53,"high":112.625,"low":111.88,"close":111.88,"adjusted_close":107.1036,"volume":4797360},{"date":"2019-09-09","open":112.86,"high":112.94,"low":112.69,"close":112.7,"adjusted_close":107.8886,"volume":4818705},{"date":"2019-09-06","open":113.34,"high":113.53,"low":113.265,"close":113.4,"adjusted_close":108.5587,"volume":3111001},{"date":"2019-09-05","open":113.585,"high":113.62,"low":113.08,"close":113.33,"adjusted_close":108.4917,"volume":4597847},{"date":"2019-09-04","open":113.95,"high":114.3,"low":113.945,"close":114.25,"adjusted_close":109.3724,"volume":3447044},{"date":"2019-09-03","open":113.88,"high":114.44,"low":113.7,"close":114.07,"adjusted_close":109.2001,"volume":11753970},{"date":"2019-08-30","open":113.775,"high":114.05,"low":113.74,"close":114.01,"adjusted_close":108.9606,"volume":3651077},{"date":"2019-08-29","open":114.1,"high":114.1,"low":113.69,"close":113.98,"adjusted_close":108.932,"volume":4232371},{"date":"2019-08-28","open":114.35,"high":114.39,"low":114.12,"close":114.2,"adjusted_close":109.1422,"volume":2505433},{"date":"2019-08-27","open":113.81,"high":114.19,"low":113.81,"close":114.16,"adjusted_close":109.104,"volume":3267443},{"date":"2019-08-26","open":113.73,"high":113.93,"low":113.58,"close":113.67,"adjusted_close":108.6357,"volume":7581565},{"date":"2019-08-23","open":113.13,"high":113.94,"low":113.005,"close":113.78,"adjusted_close":108.7408,"volume":8222680},{"date":"2019-08-22","open":113.05,"high":113.37,"low":112.995,"close":113.02,"adjusted_close":108.0145,"volume":5860399},{"date":"2019-08-21","open":113.27,"high":113.57,"low":113.21,"close":113.27,"adjusted_close":108.2534,"volume":4921730},{"date":"2019-08-20","open":113.52,"high":113.66,"low":113.455,"close":113.57,"adjusted_close":108.5401,"volume":3161828},{"date":"2019-08-19","open":113.04,"high":113.26,"low":113.01,"close":113.07,"adjusted_close":108.0623,"volume":3693085},{"date":"2019-08-16","open":113.51,"high":113.67,"low":113.17,"close":113.61,"adjusted_close":108.5783,"volume":4976230},{"date":"2019-08-15","open":113.34,"high":114.17,"low":113.28,"close":113.91,"adjusted_close":108.8651,"volume":5240208},{"date":"2019-08-14","open":113.09,"high":113.29,"low":113,"close":113.19,"adjusted_close":108.1769,"volume":8124271},{"date":"2019-08-13","open":112.86,"high":112.885,"low":112.145,"close":112.44,"adjusted_close":107.4602,"volume":6005831},{"date":"2019-08-12","open":112.54,"high":112.9763,"low":112.51,"close":112.84,"adjusted_close":107.8424,"volume":4739934},{"date":"2019-08-09","open":112.38,"high":112.6,"low":112.06,"close":112.13,"adjusted_close":107.1639,"volume":2868961},{"date":"2019-08-08","open":111.99,"high":112.4077,"low":111.66,"close":112.3,"adjusted_close":107.3264,"volume":5178767},{"date":"2019-08-07","open":113.07,"high":113.27,"low":112.17,"close":112.29,"adjusted_close":107.3168,"volume":9665348},{"date":"2019-08-06","open":111.88,"high":112.3,"low":111.785,"close":112.29,"adjusted_close":107.3168,"volume":6462448},{"date":"2019-08-05","open":111.82,"high":112.2,"low":111.76,"close":112.11,"adjusted_close":107.1448,"volume":7626211},{"date":"2019-08-02","open":110.94,"high":111.2,"low":110.84,"close":111.15,"adjusted_close":106.2273,"volume":8503301},{"date":"2019-08-01","open":109.84,"high":110.92,"low":109.79,"close":110.92,"adjusted_close":106.0075,"volume":16938730},{"date":"2019-07-31","open":109.56,"high":109.99,"low":109.39,"close":109.87,"adjusted_close":104.819,"volume":6669714},{"date":"2019-07-30","open":109.63,"high":109.67,"low":109.445,"close":109.59,"adjusted_close":104.5519,"volume":2514764},{"date":"2019-07-29","open":109.62,"high":109.66,"low":109.52,"close":109.54,"adjusted_close":104.5042,"volume":2505561},{"date":"2019-07-26","open":109.5,"high":109.5084,"low":109.3231,"close":109.44,"adjusted_close":104.4088,"volume":3004070},{"date":"2019-07-25","open":109.52,"high":109.53,"low":109.23,"close":109.46,"adjusted_close":104.4279,"volume":3172045},{"date":"2019-07-24","open":109.64,"high":109.7465,"low":109.56,"close":109.65,"adjusted_close":104.6091,"volume":2268628},{"date":"2019-07-23","open":109.55,"high":109.66,"low":109.4237,"close":109.49,"adjusted_close":104.4565,"volume":2329832},{"date":"2019-07-22","open":109.79,"high":109.8,"low":109.63,"close":109.67,"adjusted_close":104.6282,"volume":1629798},{"date":"2019-07-19","open":109.59,"high":109.73,"low":109.51,"close":109.62,"adjusted_close":104.5805,"volume":1728139},{"date":"2019-07-18","open":109.43,"high":109.885,"low":109.4,"close":109.82,"adjusted_close":104.7713,"volume":2386673},{"date":"2019-07-17","open":109.23,"high":109.56,"low":109.22,"close":109.55,"adjusted_close":104.5137,"volume":2624401},{"date":"2019-07-16","open":108.93,"high":109.08,"low":108.83,"close":109.04,"adjusted_close":104.0272,"volume":2766110},{"date":"2019-07-15","open":109.14,"high":109.28,"low":109.0732,"close":109.28,"adjusted_close":104.2561,"volume":1753174},{"date":"2019-07-12","open":108.92,"high":109.165,"low":108.89,"close":109.05,"adjusted_close":104.0367,"volume":4141939},{"date":"2019-07-11","open":109.33,"high":109.398,"low":108.88,"close":108.93,"adjusted_close":103.9222,"volume":4769826},{"date":"2019-07-10","open":109.51,"high":109.62,"low":109.34,"close":109.47,"adjusted_close":104.4374,"volume":4343742},{"date":"2019-07-09","open":109.49,"high":109.5,"low":109.34,"close":109.41,"adjusted_close":104.3802,"volume":2061782},{"date":"2019-07-08","open":109.75,"high":109.815,"low":109.48,"close":109.48,"adjusted_close":104.4469,"volume":3254286},{"date":"2019-07-05","open":109.65,"high":109.65,"low":109.3423,"close":109.59,"adjusted_close":104.5519,"volume":3664100},{"date":"2019-07-03","open":110.21,"high":110.4,"low":110.2,"close":110.29,"adjusted_close":105.2197,"volume":2607009},{"date":"2019-07-02","open":109.81,"high":110.145,"low":109.79,"close":110.08,"adjusted_close":105.0194,"volume":3117098},{"date":"2019-07-01","open":109.82,"high":109.87,"low":109.5,"close":109.69,"adjusted_close":104.6473,"volume":8191473},{"date":"2019-06-28","open":109.87,"high":110.109,"low":109.81,"close":110.02,"adjusted_close":104.7787,"volume":4341481},{"date":"2019-06-27","open":109.77,"high":110.03,"low":109.68,"close":109.97,"adjusted_close":104.7311,"volume":2538362},{"date":"2019-06-26","open":109.95,"high":109.95,"low":109.6,"close":109.64,"adjusted_close":104.4168,"volume":6674975},{"date":"2019-06-25","open":110.03,"high":110.225,"low":109.945,"close":110.09,"adjusted_close":104.8453,"volume":5251008},{"date":"2019-06-24","open":109.74,"high":109.94,"low":109.71,"close":109.92,"adjusted_close":104.6834,"volume":3046256},{"date":"2019-06-21","open":109.73,"high":109.765,"low":109.45,"close":109.54,"adjusted_close":104.3215,"volume":4305194},{"date":"2019-06-20","open":110.04,"high":110.28,"low":109.965,"close":109.99,"adjusted_close":104.7501,"volume":4575008},{"date":"2019-06-19","open":109.28,"high":109.9,"low":109.205,"close":109.81,"adjusted_close":104.5787,"volume":4541492},{"date":"2019-06-18","open":109.75,"high":109.8,"low":109.4075,"close":109.51,"adjusted_close":104.293,"volume":4564921},{"date":"2019-06-17","open":109.3,"high":109.38,"low":109.1732,"close":109.3,"adjusted_close":104.093,"volume":3038808},{"date":"2019-06-14","open":109.16,"high":109.3766,"low":109.15,"close":109.32,"adjusted_close":104.112,"volume":3880735},{"date":"2019-06-13","open":109.07,"high":109.33,"low":109.045,"close":109.24,"adjusted_close":104.0358,"volume":1684700},{"date":"2019-06-12","open":108.77,"high":108.99,"low":108.76,"close":108.97,"adjusted_close":103.7787,"volume":2062847},{"date":"2019-06-11","open":108.62,"high":108.768,"low":108.575,"close":108.685,"adjusted_close":103.5073,"volume":2735811},{"date":"2019-06-10","open":108.86,"high":108.88,"low":108.675,"close":108.685,"adjusted_close":103.5073,"volume":6071237},{"date":"2019-06-07","open":109.4,"high":109.42,"low":109.14,"close":109.23,"adjusted_close":104.0263,"volume":2805926},{"date":"2019-06-06","open":108.91,"high":109.1,"low":108.725,"close":108.8,"adjusted_close":103.6168,"volume":2392398},{"date":"2019-06-05","open":108.96,"high":109.125,"low":108.76,"close":108.82,"adjusted_close":103.6358,"volume":7712307},{"date":"2019-06-04","open":108.76,"high":108.99,"low":108.595,"close":108.82,"adjusted_close":103.6358,"volume":5503215},{"date":"2019-06-03","open":108.88,"high":109.335,"low":108.765,"close":109.22,"adjusted_close":104.0168,"volume":23830910},{"date":"2019-05-31","open":108.56,"high":108.95,"low":108.49,"close":108.91,"adjusted_close":103.5192,"volume":6020621},{"date":"2019-05-30","open":107.86,"high":108.2401,"low":107.72,"close":108.19,"adjusted_close":102.8348,"volume":3461100},{"date":"2019-05-29","open":108.09,"high":108.235,"low":107.78,"close":107.8,"adjusted_close":102.4641,"volume":5251806},{"date":"2019-05-28","open":107.62,"high":107.84,"low":107.5323,"close":107.84,"adjusted_close":102.5021,"volume":7038954},{"date":"2019-05-24","open":107.33,"high":107.37,"low":107.23,"close":107.37,"adjusted_close":102.0554,"volume":2422769},{"date":"2019-05-23","open":107.01,"high":107.56,"low":107.01,"close":107.4,"adjusted_close":102.0839,"volume":6184489},{"date":"2019-05-22","open":106.6,"high":106.8,"low":106.57,"close":106.75,"adjusted_close":101.4661,"volume":3561928},{"date":"2019-05-21","open":106.48,"high":106.5164,"low":106.34,"close":106.43,"adjusted_close":101.1619,"volume":2675307},{"date":"2019-05-20","open":106.75,"high":106.84,"low":106.53,"close":106.55,"adjusted_close":101.276,"volume":2439557},{"date":"2019-05-17","open":106.91,"high":106.91,"low":106.615,"close":106.73,"adjusted_close":101.4471,"volume":2128424},{"date":"2019-05-16","open":106.65,"high":106.715,"low":106.55,"close":106.68,"adjusted_close":101.3995,"volume":3898355},{"date":"2019-05-15","open":106.94,"high":106.9731,"low":106.74,"close":106.89,"adjusted_close":101.5991,"volume":5512288},{"date":"2019-05-14","open":106.57,"high":106.615,"low":106.44,"close":106.55,"adjusted_close":101.276,"volume":2573186},{"date":"2019-05-13","open":106.57,"high":106.735,"low":106.52,"close":106.65,"adjusted_close":101.371,"volume":5653357},{"date":"2019-05-10","open":106.24,"high":106.4179,"low":106.05,"close":106.12,"adjusted_close":100.8673,"volume":2855374},{"date":"2019-05-09","open":106.3,"high":106.425,"low":106.045,"close":106.19,"adjusted_close":100.9338,"volume":4224160},{"date":"2019-05-08","open":106.21,"high":106.25,"low":105.86,"close":105.91,"adjusted_close":100.6676,"volume":4226574},{"date":"2019-05-07","open":106.01,"high":106.19,"low":105.96,"close":106.11,"adjusted_close":100.8578,"volume":3965829},{"date":"2019-05-06","open":105.88,"high":105.92,"low":105.73,"close":105.75,"adjusted_close":100.5156,"volume":3370060},{"date":"2019-05-03","open":105.46,"high":105.62,"low":105.43,"close":105.48,"adjusted_close":100.2589,"volume":2625249},{"date":"2019-05-02","open":105.53,"high":105.57,"low":105.27,"close":105.34,"adjusted_close":100.1259,"volume":3126155},{"date":"2019-05-01","open":105.7,"high":106.11,"low":105.55,"close":105.64,"adjusted_close":100.411,"volume":6870719},{"date":"2019-04-30","open":105.63,"high":105.93,"low":105.615,"close":105.9,"adjusted_close":100.4571,"volume":3621942},{"date":"2019-04-29","open":105.72,"high":105.77,"low":105.61,"close":105.69,"adjusted_close":100.2579,"volume":2715003},{"date":"2019-04-26","open":105.97,"high":105.99,"low":105.85,"close":105.91,"adjusted_close":100.4666,"volume":2156291},{"date":"2019-04-25","open":105.73,"high":105.79,"low":105.59,"close":105.63,"adjusted_close":100.201,"volume":1457640},{"date":"2019-04-24","open":105.66,"high":105.77,"low":105.64,"close":105.76,"adjusted_close":100.3243,"volume":3266709},{"date":"2019-04-23","open":105.32,"high":105.39,"low":105.2833,"close":105.36,"adjusted_close":99.9449,"volume":2462055},{"date":"2019-04-22","open":105.26,"high":105.27,"low":105.12,"close":105.17,"adjusted_close":99.7646,"volume":3630010},{"date":"2019-04-18","open":105.33,"high":105.455,"low":105.29,"close":105.32,"adjusted_close":99.9069,"volume":4893179},{"date":"2019-04-17","open":105,"high":105.175,"low":105,"close":105.07,"adjusted_close":99.6698,"volume":2348848},{"date":"2019-04-16","open":105.19,"high":105.245,"low":105.03,"close":105.05,"adjusted_close":99.6508,"volume":5003641},{"date":"2019-04-15","open":105.29,"high":105.42,"low":105.29,"close":105.41,"adjusted_close":99.9923,"volume":2410736},{"date":"2019-04-12","open":105.39,"high":105.45,"low":105.27,"close":105.27,"adjusted_close":99.8595,"volume":6032092},{"date":"2019-04-11","open":105.83,"high":105.865,"low":105.72,"close":105.76,"adjusted_close":100.3243,"volume":1547544},{"date":"2019-04-10","open":105.92,"high":106.07,"low":105.905,"close":106,"adjusted_close":100.552,"volume":2059767},{"date":"2019-04-09","open":105.82,"high":105.88,"low":105.72,"close":105.75,"adjusted_close":100.3148,"volume":3210636},{"date":"2019-04-08","open":105.71,"high":105.755,"low":105.555,"close":105.56,"adjusted_close":100.1346,"volume":3591492},{"date":"2019-04-05","open":105.6,"high":105.8,"low":105.585,"close":105.73,"adjusted_close":100.2958,"volume":1749909},{"date":"2019-04-04","open":105.615,"high":105.72,"low":105.55,"close":105.68,"adjusted_close":100.2484,"volume":2293705},{"date":"2019-04-03","open":105.57,"high":105.685,"low":105.515,"close":105.57,"adjusted_close":100.1441,"volume":5207253},{"date":"2019-04-02","open":105.82,"high":105.92,"low":105.761,"close":105.9,"adjusted_close":100.4571,"volume":7318597},{"date":"2019-04-01","open":106.1,"high":106.125,"low":105.68,"close":105.72,"adjusted_close":100.2864,"volume":9430394},{"date":"2019-03-29","open":106.47,"high":106.68,"low":106.435,"close":106.67,"adjusted_close":100.9809,"volume":2748915},{"date":"2019-03-28","open":106.8,"high":106.9067,"low":106.655,"close":106.84,"adjusted_close":101.1418,"volume":3769846},{"date":"2019-03-27","open":106.81,"high":107.08,"low":106.75,"close":106.83,"adjusted_close":101.1323,"volume":3555914},{"date":"2019-03-26","open":106.39,"high":106.685,"low":106.343,"close":106.52,"adjusted_close":100.8389,"volume":7483688},{"date":"2019-03-25","open":106.34,"high":106.855,"low":106.25,"close":106.61,"adjusted_close":100.9241,"volume":7829000},{"date":"2019-03-22","open":106.09,"high":106.51,"low":106.04,"close":106.34,"adjusted_close":100.6685,"volume":4721870},{"date":"2019-03-21","open":105.73,"high":105.75,"low":105.482,"close":105.56,"adjusted_close":99.9301,"volume":4633505},{"date":"2019-03-20","open":105.03,"high":105.64,"low":105.01,"close":105.61,"adjusted_close":99.9774,"volume":8061698},{"date":"2019-03-19","open":104.78,"high":104.99,"low":104.75,"close":104.88,"adjusted_close":99.2863,"volume":2138001},{"date":"2019-03-18","open":104.99,"high":105.08,"low":104.94,"close":104.95,"adjusted_close":99.3526,"volume":4166201},{"date":"2019-03-15","open":105.08,"high":105.17,"low":104.97,"close":105.09,"adjusted_close":99.4851,"volume":7844642},{"date":"2019-03-14","open":104.86,"high":104.905,"low":104.65,"close":104.76,"adjusted_close":99.1727,"volume":2514684},{"date":"2019-03-13","open":104.84,"high":104.94,"low":104.8,"close":104.91,"adjusted_close":99.3147,"volume":1714980},{"date":"2019-03-12","open":104.74,"high":105,"low":104.7,"close":104.95,"adjusted_close":99.3526,"volume":4942779},{"date":"2019-03-11","open":104.73,"high":104.73,"low":104.565,"close":104.66,"adjusted_close":99.0781,"volume":4654143},{"date":"2019-03-08","open":104.69,"high":104.83,"low":104.58,"close":104.74,"adjusted_close":99.1538,"volume":5211967},{"date":"2019-03-07","open":104.44,"high":104.67,"low":104.43,"close":104.59,"adjusted_close":99.0118,"volume":4822864},{"date":"2019-03-06","open":103.99,"high":104.285,"low":103.99,"close":104.24,"adjusted_close":98.6805,"volume":2401598},{"date":"2019-03-05","open":103.77,"high":103.96,"low":103.695,"close":103.95,"adjusted_close":98.4059,"volume":2112204},{"date":"2019-03-04","open":103.73,"high":103.9493,"low":103.66,"close":103.89,"adjusted_close":98.3491,"volume":3506592},{"date":"2019-03-01","open":103.74,"high":103.85,"low":103.57,"close":103.57,"adjusted_close":98.0462,"volume":9003040},{"date":"2019-02-28","open":104.34,"high":104.35,"low":104.06,"close":104.11,"adjusted_close":98.369,"volume":4950133},{"date":"2019-02-27","open":104.57,"high":104.58,"low":104.3,"close":104.38,"adjusted_close":98.6241,"volume":2530612},{"date":"2019-02-26","open":104.75,"high":104.79,"low":104.6,"close":104.75,"adjusted_close":98.9737,"volume":2647726},{"date":"2019-02-25","open":104.43,"high":104.5,"low":104.36,"close":104.44,"adjusted_close":98.6808,"volume":2849605},{"date":"2019-02-22","open":104.5,"high":104.715,"low":104.46,"close":104.6,"adjusted_close":98.832,"volume":3351041},{"date":"2019-02-21","open":104.3,"high":104.34,"low":104.22,"close":104.29,"adjusted_close":98.5391,"volume":4140206},{"date":"2019-02-20","open":104.62,"high":104.7,"low":104.52,"close":104.6,"adjusted_close":98.832,"volume":4751098},{"date":"2019-02-19","open":104.63,"high":104.695,"low":104.55,"close":104.62,"adjusted_close":98.8509,"volume":8557378},{"date":"2019-02-15","open":104.35,"high":104.465,"low":104.34,"close":104.44,"adjusted_close":98.6808,"volume":6878987},{"date":"2019-02-14","open":104.61,"high":104.615,"low":104.41,"close":104.54,"adjusted_close":98.7753,"volume":10568670},{"date":"2019-02-13","open":104.07,"high":104.17,"low":104,"close":104.05,"adjusted_close":98.3123,"volume":3772135},{"date":"2019-02-12","open":104.38,"high":104.39,"low":104.215,"close":104.31,"adjusted_close":98.5579,"volume":3305304},{"date":"2019-02-11","open":104.45,"high":104.54,"low":104.37,"close":104.45,"adjusted_close":98.6902,"volume":2637191},{"date":"2019-02-08","open":104.63,"high":104.73,"low":104.59,"close":104.61,"adjusted_close":98.8414,"volume":2602723},{"date":"2019-02-07","open":104.42,"high":104.55,"low":104.348,"close":104.47,"adjusted_close":98.7091,"volume":6937372},{"date":"2019-02-06","open":104.28,"high":104.285,"low":104.07,"close":104.13,"adjusted_close":98.3879,"volume":3489763},{"date":"2019-02-05","open":104,"high":104.178,"low":103.99,"close":104.05,"adjusted_close":98.3123,"volume":3331094},{"date":"2019-02-04","open":103.97,"high":103.97,"low":103.81,"close":103.87,"adjusted_close":98.1422,"volume":7283506},{"date":"2019-02-01","open":104.47,"high":104.49,"low":104.09,"close":104.1,"adjusted_close":98.3595,"volume":9191931},{"date":"2019-01-31","open":104.64,"high":104.93,"low":104.61,"close":104.88,"adjusted_close":98.8886,"volume":10206450},{"date":"2019-01-30","open":104.05,"high":104.43,"low":103.96,"close":104.4,"adjusted_close":98.436,"volume":5788342},{"date":"2019-01-29","open":103.94,"high":104.16,"low":103.93,"close":104.16,"adjusted_close":98.2097,"volume":2836679},{"date":"2019-01-28","open":103.79,"high":103.98,"low":103.79,"close":103.86,"adjusted_close":97.9268,"volume":3116096},{"date":"2019-01-25","open":103.89,"high":103.94,"low":103.73,"close":103.83,"adjusted_close":97.8986,"volume":2763332},{"date":"2019-01-24","open":104.06,"high":104.18,"low":103.975,"close":104.07,"adjusted_close":98.1248,"volume":6030700},{"date":"2019-01-23","open":103.61,"high":103.85,"low":103.575,"close":103.74,"adjusted_close":97.8137,"volume":3507319},{"date":"2019-01-22","open":103.72,"high":103.91,"low":103.67,"close":103.79,"adjusted_close":97.8608,"volume":5814417},{"date":"2019-01-18","open":103.61,"high":103.72,"low":103.35,"close":103.43,"adjusted_close":97.5214,"volume":6617519},{"date":"2019-01-17","open":103.9,"high":103.95,"low":103.675,"close":103.76,"adjusted_close":97.8326,"volume":5328050},{"date":"2019-01-16","open":103.89,"high":104,"low":103.805,"close":103.95,"adjusted_close":98.0117,"volume":4820794},{"date":"2019-01-15","open":104.29,"high":104.29,"low":103.9712,"close":104.01,"adjusted_close":98.0683,"volume":4148048},{"date":"2019-01-14","open":104.21,"high":104.285,"low":104.05,"close":104.11,"adjusted_close":98.1626,"volume":3090149},{"date":"2019-01-11","open":104.14,"high":104.26,"low":104.07,"close":104.17,"adjusted_close":98.2191,"volume":3825731},{"date":"2019-01-10","open":104.07,"high":104.135,"low":103.79,"close":103.86,"adjusted_close":97.9268,"volume":14412990},{"date":"2019-01-09","open":103.84,"high":103.99,"low":103.77,"close":103.91,"adjusted_close":97.974,"volume":3248650},{"date":"2019-01-08","open":104,"high":104.09,"low":103.85,"close":103.85,"adjusted_close":97.9174,"volume":6879507},{"date":"2019-01-07","open":104.52,"high":104.565,"low":104.07,"close":104.11,"adjusted_close":98.1626,"volume":5459196},{"date":"2019-01-04","open":104.55,"high":104.5872,"low":104.27,"close":104.4,"adjusted_close":98.436,"volume":6616730},{"date":"2019-01-03","open":104.46,"high":105.315,"low":104.44,"close":105.25,"adjusted_close":99.2374,"volume":10616680},{"date":"2019-01-02","open":104.31,"high":104.43,"low":104.18,"close":104.42,"adjusted_close":98.4548,"volume":18668730},{"date":"2018-12-31","open":103.69,"high":104.66,"low":103.63,"close":104.2,"adjusted_close":98.2474,"volume":7227495},{"date":"2018-12-28","open":103.42,"high":103.82,"low":103.385,"close":103.81,"adjusted_close":97.8797,"volume":4542620},{"date":"2018-12-27","open":103.43,"high":103.63,"low":103.23,"close":103.25,"adjusted_close":97.3517,"volume":4602088},{"date":"2018-12-26","open":103.47,"high":103.62,"low":102.95,"close":102.99,"adjusted_close":97.1065,"volume":5478030},{"date":"2018-12-24","open":103.38,"high":103.49,"low":103.2631,"close":103.48,"adjusted_close":97.5685,"volume":6372964},{"date":"2018-12-21","open":103.2,"high":103.23,"low":103.055,"close":103.22,"adjusted_close":97.3234,"volume":4918611},{"date":"2018-12-20","open":103.45,"high":103.465,"low":103.09,"close":103.13,"adjusted_close":97.2385,"volume":9245162},{"date":"2018-12-19","open":103.01,"high":103.48,"low":102.78,"close":103.26,"adjusted_close":97.3611,"volume":7710856},{"date":"2018-12-18","open":102.75,"high":102.95,"low":102.68,"close":102.9,"adjusted_close":97.0217,"volume":4461364},{"date":"2018-12-17","open":102.66,"high":102.93,"low":102.65,"close":102.86,"adjusted_close":96.7835,"volume":7626952},{"date":"2018-12-14","open":102.57,"high":102.715,"low":102.515,"close":102.56,"adjusted_close":96.5012,"volume":3529993},{"date":"2018-12-13","open":102.46,"high":102.4981,"low":102.335,"close":102.4,"adjusted_close":96.3507,"volume":4116029},{"date":"2018-12-12","open":102.45,"high":102.5,"low":102.31,"close":102.34,"adjusted_close":96.2942,"volume":3727166},{"date":"2018-12-11","open":102.64,"high":102.85,"low":102.5,"close":102.62,"adjusted_close":96.5577,"volume":5290089},{"date":"2018-12-10","open":102.84,"high":103.037,"low":102.7101,"close":102.88,"adjusted_close":96.8023,"volume":9045691},{"date":"2018-12-07","open":102.49,"high":102.855,"low":102.36,"close":102.82,"adjusted_close":96.7459,"volume":7319120},{"date":"2018-12-06","open":102.65,"high":102.965,"low":102.5,"close":102.52,"adjusted_close":96.4636,"volume":9429900},{"date":"2018-12-04","open":101.97,"high":102.455,"low":101.94,"close":102.26,"adjusted_close":96.219,"volume":7748767},{"date":"2018-12-03","open":101.44,"high":101.79,"low":101.405,"close":101.79,"adjusted_close":95.7767,"volume":6004914},{"date":"2018-11-30","open":101.73,"high":101.82,"low":101.66,"close":101.78,"adjusted_close":95.5675,"volume":3069684},{"date":"2018-11-29","open":101.59,"high":101.73,"low":101.46,"close":101.58,"adjusted_close":95.3798,"volume":4313021},{"date":"2018-11-28","open":101.25,"high":101.455,"low":101.17,"close":101.32,"adjusted_close":95.1356,"volume":3582510},{"date":"2018-11-27","open":101.2,"high":101.4,"low":101.185,"close":101.33,"adjusted_close":95.145,"volume":2334393},{"date":"2018-11-26","open":101.19,"high":101.23,"low":101.125,"close":101.23,"adjusted_close":95.0511,"volume":2345621},{"date":"2018-11-23","open":101.46,"high":101.465,"low":101.31,"close":101.31,"adjusted_close":95.1262,"volume":531238},{"date":"2018-11-21","open":101.18,"high":101.25,"low":101.07,"close":101.25,"adjusted_close":95.0699,"volume":1896977},{"date":"2018-11-20","open":101.32,"high":101.42,"low":101.23,"close":101.27,"adjusted_close":95.0887,"volume":3658623},{"date":"2018-11-19","open":101.06,"high":101.32,"low":101.06,"close":101.29,"adjusted_close":95.1075,"volume":3447829},{"date":"2018-11-16","open":101.06,"high":101.18,"low":100.98,"close":101.14,"adjusted_close":94.9666,"volume":7226698},{"date":"2018-11-15","open":101.01,"high":101.06,"low":100.71,"close":100.83,"adjusted_close":94.6755,"volume":2621253},{"date":"2018-11-14","open":100.43,"high":100.96,"low":100.39,"close":100.76,"adjusted_close":94.6098,"volume":4626422},{"date":"2018-11-13","open":100.42,"high":100.575,"low":100.345,"close":100.55,"adjusted_close":94.4126,"volume":3265009},{"date":"2018-11-12","open":100.38,"high":100.51,"low":100.33,"close":100.47,"adjusted_close":94.3375,"volume":3704933},{"date":"2018-11-09","open":99.93,"high":100.22,"low":99.915,"close":100.17,"adjusted_close":94.0558,"volume":2772679},{"date":"2018-11-08","open":100,"high":100.02,"low":99.75,"close":99.78,"adjusted_close":93.6896,"volume":2188899},{"date":"2018-11-07","open":100.09,"high":100.1698,"low":99.905,"close":99.92,"adjusted_close":93.8211,"volume":3297630},{"date":"2018-11-06","open":100.1,"high":100.1,"low":99.91,"close":99.92,"adjusted_close":93.8211,"volume":2456739},{"date":"2018-11-05","open":100.16,"high":100.1966,"low":100.03,"close":100.03,"adjusted_close":93.9244,"volume":2446666},{"date":"2018-11-02","open":100.29,"high":100.32,"low":99.93,"close":99.97,"adjusted_close":93.868,"volume":5250949},{"date":"2018-11-01","open":100.36,"high":100.57,"low":100.33,"close":100.53,"adjusted_close":94.3938,"volume":4834317},{"date":"2018-10-31","open":100.61,"high":100.74,"low":100.55,"close":100.66,"adjusted_close":94.313,"volume":3956743},{"date":"2018-10-30","open":100.94,"high":101.06,"low":100.865,"close":100.91,"adjusted_close":94.5472,"volume":5746643},{"date":"2018-10-29","open":101.01,"high":101.24,"low":100.85,"close":101.13,"adjusted_close":94.7533,"volume":3766926},{"date":"2018-10-26","open":101.07,"high":101.3,"low":101.04,"close":101.14,"adjusted_close":94.7627,"volume":4220756},{"date":"2018-10-25","open":100.75,"high":100.82,"low":100.6,"close":100.69,"adjusted_close":94.3411,"volume":3559921},{"date":"2018-10-24","open":100.67,"high":100.96,"low":100.6,"close":100.93,"adjusted_close":94.5659,"volume":4881155},{"date":"2018-10-23","open":100.65,"high":100.7901,"low":100.34,"close":100.39,"adjusted_close":94.06,"volume":4420115},{"date":"2018-10-22","open":100.22,"high":100.26,"low":100.12,"close":100.13,"adjusted_close":93.8164,"volume":1690101},{"date":"2018-10-19","open":100.22,"high":100.24,"low":100.03,"close":100.11,"adjusted_close":93.7976,"volume":5531932},{"date":"2018-10-18","open":100,"high":100.4,"low":99.945,"close":100.23,"adjusted_close":93.9101,"volume":2587666},{"date":"2018-10-17","open":100.32,"high":100.42,"low":100.05,"close":100.05,"adjusted_close":93.7414,"volume":3336192},{"date":"2018-10-16","open":100.27,"high":100.35,"low":100.2,"close":100.34,"adjusted_close":94.0131,"volume":2704240},{"date":"2018-10-15","open":100.39,"high":100.44,"low":100.2601,"close":100.35,"adjusted_close":94.0225,"volume":1859965},{"date":"2018-10-12","open":100.29,"high":100.53,"low":100.24,"close":100.29,"adjusted_close":93.9663,"volume":2647915},{"date":"2018-10-11","open":100.22,"high":100.55,"low":100.093,"close":100.41,"adjusted_close":94.0787,"volume":5821540},{"date":"2018-10-10","open":99.71,"high":100.025,"low":99.665,"close":100,"adjusted_close":93.6946,"volume":3001929},{"date":"2018-10-09","open":99.79,"high":99.95,"low":99.76,"close":99.95,"adjusted_close":93.6477,"volume":3066265},{"date":"2018-10-08","open":99.82,"high":99.86,"low":99.74,"close":99.76,"adjusted_close":93.4697,"volume":1947785},{"date":"2018-10-05","open":99.82,"high":99.91,"low":99.6,"close":99.72,"adjusted_close":93.4322,"volume":5676607},{"date":"2018-10-04","open":99.98,"high":100.13,"low":99.88,"close":99.96,"adjusted_close":93.6571,"volume":6427458},{"date":"2018-10-03","open":100.78,"high":100.79,"low":100.09,"close":100.22,"adjusted_close":93.9007,"volume":6612650},{"date":"2018-10-02","open":100.86,"high":101.04,"low":100.86,"close":100.97,"adjusted_close":94.6034,"volume":2914994},{"date":"2018-10-01","open":100.83,"high":100.89,"low":100.71,"close":100.71,"adjusted_close":94.3598,"volume":6408018},{"date":"2018-09-28","open":101.29,"high":101.295,"low":101.13,"close":101.17,"adjusted_close":94.5995,"volume":3931040},{"date":"2018-09-27","open":101.05,"high":101.15,"low":100.985,"close":101.12,"adjusted_close":94.5527,"volume":6342756},{"date":"2018-09-26","open":100.89,"high":101.14,"low":100.84,"close":101.12,"adjusted_close":94.5527,"volume":2502900},{"date":"2018-09-25","open":100.77,"high":100.81,"low":100.68,"close":100.79,"adjusted_close":94.2441,"volume":2878702},{"date":"2018-09-24","open":100.85,"high":101.0101,"low":100.84,"close":100.89,"adjusted_close":94.3376,"volume":2389846},{"date":"2018-09-21","open":100.9,"high":101.06,"low":100.9,"close":101,"adjusted_close":94.4405,"volume":1024338},{"date":"2018-09-20","open":100.83,"high":101.06,"low":100.8,"close":100.96,"adjusted_close":94.4031,"volume":2973763},{"date":"2018-09-19","open":101.06,"high":101.07,"low":100.8,"close":100.945,"adjusted_close":94.3891,"volume":5515879},{"date":"2018-09-18","open":101.41,"high":101.42,"low":101.09,"close":101.12,"adjusted_close":94.5527,"volume":4972854},{"date":"2018-09-17","open":101.41,"high":101.578,"low":101.38,"close":101.54,"adjusted_close":94.9454,"volume":3808368},{"date":"2018-09-14","open":101.51,"high":101.62,"low":101.46,"close":101.52,"adjusted_close":94.9267,"volume":3749860},{"date":"2018-09-13","open":101.86,"high":101.86,"low":101.69,"close":101.71,"adjusted_close":95.1044,"volume":1281586},{"date":"2018-09-12","open":101.76,"high":101.81,"low":101.72,"close":101.72,"adjusted_close":95.1137,"volume":1398928},{"date":"2018-09-11","open":101.77,"high":101.8,"low":101.6,"close":101.6,"adjusted_close":95.0015,"volume":3360533},{"date":"2018-09-10","open":101.89,"high":102.01,"low":101.89,"close":101.97,"adjusted_close":95.3475,"volume":3110962},{"date":"2018-09-07","open":102.01,"high":102.035,"low":101.87,"close":101.91,"adjusted_close":95.2914,"volume":4404950},{"date":"2018-09-06","open":102.22,"high":102.45,"low":102.205,"close":102.37,"adjusted_close":95.7215,"volume":1656715},{"date":"2018-09-05","open":102.15,"high":102.23,"low":102.045,"close":102.16,"adjusted_close":95.5252,"volume":1332312},{"date":"2018-09-04","open":102.26,"high":102.32,"low":102.115,"close":102.17,"adjusted_close":95.5345,"volume":3419538},{"date":"2018-08-31","open":102.82,"high":102.83,"low":102.6,"close":102.61,"adjusted_close":95.7527,"volume":2132150},{"date":"2018-08-30","open":102.54,"high":102.68,"low":102.505,"close":102.59,"adjusted_close":95.7341,"volume":2780914},{"date":"2018-08-29","open":102.46,"high":102.47,"low":102.295,"close":102.4,"adjusted_close":95.5568,"volume":1420391},{"date":"2018-08-28","open":102.48,"high":102.52,"low":102.385,"close":102.43,"adjusted_close":95.5848,"volume":1506723},{"date":"2018-08-27","open":102.75,"high":102.775,"low":102.64,"close":102.66,"adjusted_close":95.7994,"volume":1852217},{"date":"2018-08-24","open":102.68,"high":102.91,"low":102.64,"close":102.89,"adjusted_close":96.014,"volume":1296659},{"date":"2018-08-23","open":102.91,"high":102.945,"low":102.83,"close":102.86,"adjusted_close":95.986,"volume":871043},{"date":"2018-08-22","open":102.96,"high":102.96,"low":102.7742,"close":102.87,"adjusted_close":95.9954,"volume":2396765},{"date":"2018-08-21","open":102.73,"high":102.73,"low":102.61,"close":102.68,"adjusted_close":95.8181,"volume":2516672},{"date":"2018-08-20","open":102.7,"high":102.859,"low":102.68,"close":102.82,"adjusted_close":95.9487,"volume":2901051},{"date":"2018-08-17","open":102.55,"high":102.64,"low":102.4001,"close":102.5,"adjusted_close":95.6501,"volume":3043399},{"date":"2018-08-16","open":102.51,"high":102.52,"low":102.28,"close":102.46,"adjusted_close":95.6128,"volume":2594433},{"date":"2018-08-15","open":102.46,"high":102.68,"low":102.43,"close":102.49,"adjusted_close":95.6408,"volume":4810823},{"date":"2018-08-14","open":102.32,"high":102.33,"low":102.19,"close":102.24,"adjusted_close":95.4075,"volume":2487598},{"date":"2018-08-13","open":102.31,"high":102.46,"low":102.23,"close":102.34,"adjusted_close":95.5008,"volume":1764670},{"date":"2018-08-10","open":102.2,"high":102.5,"low":102.17,"close":102.37,"adjusted_close":95.5288,"volume":4327822},{"date":"2018-08-09","open":101.81,"high":101.93,"low":101.79,"close":101.93,"adjusted_close":95.1182,"volume":4318009},{"date":"2018-08-08","open":101.59,"high":101.71,"low":101.58,"close":101.65,"adjusted_close":94.8569,"volume":2780441},{"date":"2018-08-07","open":101.71,"high":101.71,"low":101.5422,"close":101.56,"adjusted_close":94.7729,"volume":2181388},{"date":"2018-08-06","open":101.79,"high":101.95,"low":101.76,"close":101.77,"adjusted_close":94.9689,"volume":3867205},{"date":"2018-08-03","open":101.54,"high":101.745,"low":101.53,"close":101.72,"adjusted_close":94.9222,"volume":2174780},{"date":"2018-08-02","open":101.41,"high":101.48,"low":101.32,"close":101.46,"adjusted_close":94.6796,"volume":3370763},{"date":"2018-08-01","open":101.26,"high":101.41,"low":101.19,"close":101.34,"adjusted_close":94.5676,"volume":5366771},{"date":"2018-07-31","open":101.8,"high":101.8287,"low":101.71,"close":101.78,"adjusted_close":94.7916,"volume":3053579},{"date":"2018-07-30","open":101.57,"high":101.7563,"low":101.56,"close":101.64,"adjusted_close":94.6613,"volume":3832706},{"date":"2018-07-27","open":101.84,"high":101.84,"low":101.6767,"close":101.77,"adjusted_close":94.7823,"volume":1435099},{"date":"2018-07-26","open":101.82,"high":101.87,"low":101.59,"close":101.61,"adjusted_close":94.6333,"volume":2598215},{"date":"2018-07-25","open":101.91,"high":101.9799,"low":101.66,"close":101.72,"adjusted_close":94.7358,"volume":2408954},{"date":"2018-07-24","open":101.7,"high":101.8366,"low":101.63,"close":101.79,"adjusted_close":94.801,"volume":3293839},{"date":"2018-07-23","open":102.1,"high":102.11,"low":101.7,"close":101.72,"adjusted_close":94.7358,"volume":5285683},{"date":"2018-07-20","open":102.46,"high":102.46,"low":102.18,"close":102.22,"adjusted_close":95.2014,"volume":3363165},{"date":"2018-07-19","open":102.37,"high":102.665,"low":102.35,"close":102.58,"adjusted_close":95.5367,"volume":4201724},{"date":"2018-07-18","open":102.43,"high":102.45,"low":102.27,"close":102.3,"adjusted_close":95.2759,"volume":1355277},{"date":"2018-07-17","open":102.5,"high":102.5,"low":102.35,"close":102.38,"adjusted_close":95.3505,"volume":1034701},{"date":"2018-07-16","open":102.39,"high":102.4799,"low":102.255,"close":102.44,"adjusted_close":95.4063,"volume":1782641},{"date":"2018-07-13","open":102.55,"high":102.64,"low":102.481,"close":102.61,"adjusted_close":95.5647,"volume":2892476},{"date":"2018-07-12","open":102.35,"high":102.48,"low":102.33,"close":102.44,"adjusted_close":95.4063,"volume":1385932},{"date":"2018-07-11","open":102.46,"high":102.51,"low":102.32,"close":102.48,"adjusted_close":95.4436,"volume":2198695},{"date":"2018-07-10","open":102.25,"high":102.36,"low":102.21,"close":102.27,"adjusted_close":95.248,"volume":4461056},{"date":"2018-07-09","open":102.37,"high":102.44,"low":102.325,"close":102.35,"adjusted_close":95.3225,"volume":2258773},{"date":"2018-07-06","open":102.64,"high":102.71,"low":102.5246,"close":102.61,"adjusted_close":95.5647,"volume":3206616},{"date":"2018-07-05","open":102.48,"high":102.64,"low":102.46,"close":102.52,"adjusted_close":95.4808,"volume":1682545},{"date":"2018-07-03","open":102.29,"high":102.51,"low":102.28,"close":102.51,"adjusted_close":95.4715,"volume":1463832},{"date":"2018-07-02","open":102.42,"high":102.45,"low":102.22,"close":102.25,"adjusted_close":95.2294,"volume":3911496},{"date":"2018-06-29","open":102.58,"high":102.68,"low":102.5,"close":102.51,"adjusted_close":95.2949,"volume":2721230},{"date":"2018-06-28","open":102.68,"high":102.71,"low":102.51,"close":102.59,"adjusted_close":95.3693,"volume":3705643},{"date":"2018-06-27","open":102.56,"high":102.7266,"low":102.48,"close":102.69,"adjusted_close":95.4622,"volume":3044183},{"date":"2018-06-26","open":102.27,"high":102.36,"low":102.205,"close":102.3,"adjusted_close":95.0997,"volume":3873192},{"date":"2018-06-25","open":102.22,"high":102.4,"low":102.21,"close":102.25,"adjusted_close":95.0532,"volume":8111232},{"date":"2018-06-22","open":101.96,"high":102.16,"low":101.95,"close":102.11,"adjusted_close":94.923,"volume":2309933},{"date":"2018-06-21","open":101.98,"high":102.1701,"low":101.98,"close":102.09,"adjusted_close":94.9045,"volume":2680469},{"date":"2018-06-20","open":102.11,"high":102.13,"low":101.81,"close":101.82,"adjusted_close":94.6535,"volume":3058959},{"date":"2018-06-19","open":102.18,"high":102.275,"low":102.085,"close":102.145,"adjusted_close":94.9556,"volume":4172900},{"date":"2018-06-18","open":101.96,"high":101.98,"low":101.7975,"close":101.88,"adjusted_close":94.7092,"volume":4601074},{"date":"2018-06-15","open":101.97,"high":102.1,"low":101.8,"close":101.83,"adjusted_close":94.6628,"volume":5826513},{"date":"2018-06-14","open":101.62,"high":101.76,"low":101.54,"close":101.75,"adjusted_close":94.5884,"volume":3626405},{"date":"2018-06-13","open":101.58,"high":101.65,"low":101.16,"close":101.43,"adjusted_close":94.2909,"volume":3294672},{"date":"2018-06-12","open":101.47,"high":101.6,"low":101.45,"close":101.55,"adjusted_close":94.4025,"volume":1664843},{"date":"2018-06-11","open":101.53,"high":101.64,"low":101.5062,"close":101.61,"adjusted_close":94.4582,"volume":1875769},{"date":"2018-06-08","open":101.74,"high":101.86,"low":101.675,"close":101.71,"adjusted_close":94.5512,"volume":7342793},{"date":"2018-06-07","open":101.42,"high":102.13,"low":101.39,"close":101.85,"adjusted_close":94.6813,"volume":4400363},{"date":"2018-06-06","open":101.56,"high":101.585,"low":101.36,"close":101.42,"adjusted_close":94.2816,"volume":3910489},{"date":"2018-06-05","open":101.84,"high":101.97,"low":101.72,"close":101.83,"adjusted_close":94.6628,"volume":4305593},{"date":"2018-06-04","open":101.82,"high":101.83,"low":101.57,"close":101.57,"adjusted_close":94.4211,"volume":3131829},{"date":"2018-06-01","open":101.85,"high":102.09,"low":101.77,"close":101.93,"adjusted_close":94.7557,"volume":7891390},{"date":"2018-05-31","open":102.57,"high":102.74,"low":102.34,"close":102.51,"adjusted_close":95.1068,"volume":5321715},{"date":"2018-05-30","open":102.57,"high":102.72,"low":102.375,"close":102.56,"adjusted_close":95.1532,"volume":4512176},{"date":"2018-05-29","open":102.345,"high":103.2,"low":102.24,"close":103,"adjusted_close":95.5614,"volume":11256240},{"date":"2018-05-25","open":101.81,"high":101.91,"low":101.7601,"close":101.9,"adjusted_close":94.5409,"volume":2838422},{"date":"2018-05-24","open":101.47,"high":101.64,"low":101.425,"close":101.5,"adjusted_close":94.1698,"volume":2994068},{"date":"2018-05-23","open":101.09,"high":101.3,"low":101.07,"close":101.24,"adjusted_close":93.9285,"volume":5102523},{"date":"2018-05-22","open":100.82,"high":100.83,"low":100.69,"close":100.78,"adjusted_close":93.5018,"volume":1976999},{"date":"2018-05-21","open":100.7,"high":100.83,"low":100.64,"close":100.82,"adjusted_close":93.5389,"volume":2845114},{"date":"2018-05-18","open":100.55,"high":100.81,"low":100.55,"close":100.75,"adjusted_close":93.4739,"volume":2642316},{"date":"2018-05-17","open":100.46,"high":100.52,"low":100.33,"close":100.36,"adjusted_close":93.1121,"volume":1702645},{"date":"2018-05-16","open":100.67,"high":100.695,"low":100.42,"close":100.42,"adjusted_close":93.1678,"volume":4784233},{"date":"2018-05-15","open":100.8,"high":100.8,"low":100.49,"close":100.63,"adjusted_close":93.3626,"volume":6812535},{"date":"2018-05-14","open":101.25,"high":101.28,"low":101.18,"close":101.19,"adjusted_close":93.8822,"volume":4761961},{"date":"2018-05-11","open":101.47,"high":101.47,"low":101.3,"close":101.41,"adjusted_close":94.0863,"volume":2816308},{"date":"2018-05-10","open":101.43,"high":101.48,"low":101.3,"close":101.4,"adjusted_close":94.077,"volume":4183730},{"date":"2018-05-09","open":101.19,"high":101.2999,"low":101.1601,"close":101.19,"adjusted_close":93.8822,"volume":2838373},{"date":"2018-05-08","open":101.43,"high":101.52,"low":101.32,"close":101.42,"adjusted_close":94.0955,"volume":1654562},{"date":"2018-05-07","open":101.63,"high":101.66,"low":101.535,"close":101.59,"adjusted_close":94.2533,"volume":1854923},{"date":"2018-05-04","open":101.75,"high":101.79,"low":101.49,"close":101.64,"adjusted_close":94.2997,"volume":2370639},{"date":"2018-05-03","open":101.58,"high":101.769,"low":101.56,"close":101.63,"adjusted_close":94.2904,"volume":6027127},{"date":"2018-05-02","open":101.39,"high":101.51,"low":101.3,"close":101.37,"adjusted_close":94.0492,"volume":3852560},{"date":"2018-05-01","open":101.5,"high":101.5,"low":101.305,"close":101.35,"adjusted_close":94.0306,"volume":1893967},{"date":"2018-04-30","open":101.64,"high":101.81,"low":101.615,"close":101.7,"adjusted_close":94.178,"volume":3504377},{"date":"2018-04-27","open":101.51,"high":101.65,"low":101.5,"close":101.59,"adjusted_close":94.0761,"volume":2409325},{"date":"2018-04-26","open":101.37,"high":101.46,"low":101.31,"close":101.42,"adjusted_close":93.9187,"volume":1989519},{"date":"2018-04-25","open":101.19,"high":101.25,"low":101.06,"close":101.13,"adjusted_close":93.6501,"volume":3295766},{"date":"2018-04-24","open":101.33,"high":101.45,"low":101.26,"close":101.35,"adjusted_close":93.8538,"volume":3179197},{"date":"2018-04-23","open":101.48,"high":101.53,"low":101.34,"close":101.47,"adjusted_close":93.965,"volume":5022804},{"date":"2018-04-20","open":101.78,"high":101.84,"low":101.57,"close":101.57,"adjusted_close":94.0576,"volume":2309432},{"date":"2018-04-19","open":101.95,"high":102.02,"low":101.79,"close":101.91,"adjusted_close":94.3724,"volume":3181502},{"date":"2018-04-18","open":102.48,"high":102.5,"low":102.19,"close":102.19,"adjusted_close":94.6317,"volume":2127606},{"date":"2018-04-17","open":102.48,"high":102.66,"low":102.435,"close":102.59,"adjusted_close":95.0021,"volume":1301847},{"date":"2018-04-16","open":102.33,"high":102.545,"low":102.31,"close":102.53,"adjusted_close":94.9466,"volume":1637379},{"date":"2018-04-13","open":102.4,"high":102.63,"low":102.4,"close":102.58,"adjusted_close":94.9929,"volume":2937674},{"date":"2018-04-12","open":102.72,"high":102.73,"low":102.46,"close":102.49,"adjusted_close":94.9095,"volume":2188647},{"date":"2018-04-11","open":102.96,"high":103,"low":102.76,"close":102.86,"adjusted_close":95.2522,"volume":2521033},{"date":"2018-04-10","open":102.81,"high":102.8699,"low":102.684,"close":102.76,"adjusted_close":95.1596,"volume":1622794},{"date":"2018-04-09","open":102.74,"high":102.94,"low":102.65,"close":102.94,"adjusted_close":95.3262,"volume":2071118},{"date":"2018-04-06","open":102.8,"high":102.96,"low":102.66,"close":102.92,"adjusted_close":95.3077,"volume":2651185},{"date":"2018-04-05","open":102.57,"high":102.61,"low":102.43,"close":102.47,"adjusted_close":94.891,"volume":1789294},{"date":"2018-04-04","open":103,"high":103,"low":102.68,"close":102.73,"adjusted_close":95.1318,"volume":2216873},{"date":"2018-04-03","open":102.96,"high":103,"low":102.75,"close":102.79,"adjusted_close":95.1873,"volume":4229566},{"date":"2018-04-02","open":102.94,"high":103.34,"low":102.89,"close":103.12,"adjusted_close":95.4929,"volume":2748781},{"date":"2018-03-29","open":103.01,"high":103.31,"low":103.01,"close":103.19,"adjusted_close":95.3955,"volume":2572109},{"date":"2018-03-28","open":103.205,"high":103.255,"low":102.885,"close":102.98,"adjusted_close":95.2014,"volume":2762514},{"date":"2018-03-27","open":102.53,"high":103.0472,"low":102.52,"close":103,"adjusted_close":95.2199,"volume":3495878},{"date":"2018-03-26","open":102.52,"high":102.65,"low":102.39,"close":102.42,"adjusted_close":94.6837,"volume":4185089},{"date":"2018-03-23","open":102.46,"high":102.75,"low":102.46,"close":102.7,"adjusted_close":94.9426,"volume":2518958},{"date":"2018-03-22","open":102.52,"high":102.77,"low":102.39,"close":102.56,"adjusted_close":94.8131,"volume":5026477},{"date":"2018-03-21","open":101.94,"high":102.22,"low":101.68,"close":102.14,"adjusted_close":94.4249,"volume":3365609},{"date":"2018-03-20","open":102.09,"high":102.1632,"low":102.035,"close":102.07,"adjusted_close":94.3601,"volume":2600627},{"date":"2018-03-19","open":102.15,"high":102.46,"low":102.14,"close":102.27,"adjusted_close":94.545,"volume":2824964},{"date":"2018-03-16","open":102.36,"high":102.39,"low":102.24,"close":102.37,"adjusted_close":94.6375,"volume":3595261},{"date":"2018-03-15","open":102.51,"high":102.62,"low":102.39,"close":102.49,"adjusted_close":94.7484,"volume":2757956},{"date":"2018-03-14","open":102.27,"high":102.66,"low":102.25,"close":102.53,"adjusted_close":94.7854,"volume":2598905},{"date":"2018-03-13","open":102.32,"high":102.38,"low":102.13,"close":102.33,"adjusted_close":94.6005,"volume":1742071},{"date":"2018-03-12","open":102,"high":102.17,"low":101.94,"close":102.16,"adjusted_close":94.4433,"volume":1885719},{"date":"2018-03-09","open":101.89,"high":102,"low":101.7734,"close":101.92,"adjusted_close":94.2215,"volume":1604478},{"date":"2018-03-08","open":102.07,"high":102.239,"low":102.02,"close":102.14,"adjusted_close":94.4249,"volume":1637019},{"date":"2018-03-07","open":102.16,"high":102.22,"low":101.92,"close":101.93,"adjusted_close":94.2307,"volume":1258112},{"date":"2018-03-06","open":101.97,"high":102.15,"low":101.92,"close":101.93,"adjusted_close":94.2307,"volume":2331340},{"date":"2018-03-05","open":102.35,"high":102.35,"low":101.82,"close":101.94,"adjusted_close":94.24,"volume":2059342},{"date":"2018-03-02","open":102.32,"high":102.325,"low":102.0139,"close":102.07,"adjusted_close":94.3601,"volume":2140780},{"date":"2018-03-01","open":102.16,"high":102.605,"low":102.03,"close":102.45,"adjusted_close":94.7114,"volume":5352579},{"date":"2018-02-28","open":102.05,"high":102.19,"low":101.965,"close":102.17,"adjusted_close":94.3053,"volume":2521402},{"date":"2018-02-27","open":102.29,"high":102.3293,"low":101.74,"close":101.93,"adjusted_close":94.0838,"volume":3308886},{"date":"2018-02-26","open":102.36,"high":102.45,"low":102.2034,"close":102.25,"adjusted_close":94.3791,"volume":2725643},{"date":"2018-02-23","open":102.01,"high":102.21,"low":101.98,"close":102.13,"adjusted_close":94.2684,"volume":4484674},{"date":"2018-02-22","open":101.76,"high":101.87,"low":101.7001,"close":101.74,"adjusted_close":93.9084,"volume":4412008},{"date":"2018-02-21","open":102,"high":102,"low":101.465,"close":101.6,"adjusted_close":93.7792,"volume":2253855},{"date":"2018-02-20","open":101.81,"high":101.96,"low":101.72,"close":101.9,"adjusted_close":94.0561,"volume":2138272},{"date":"2018-02-16","open":102.09,"high":102.18,"low":101.96,"close":102.01,"adjusted_close":94.1576,"volume":2277771},{"date":"2018-02-15","open":101.76,"high":101.96,"low":101.735,"close":101.77,"adjusted_close":93.9361,"volume":3057291},{"date":"2018-02-14","open":102.06,"high":102.06,"low":101.63,"close":101.74,"adjusted_close":93.9084,"volume":4141940},{"date":"2018-02-13","open":102.27,"high":102.39,"low":102.18,"close":102.36,"adjusted_close":94.4807,"volume":2698089},{"date":"2018-02-12","open":102.22,"high":102.36,"low":102.08,"close":102.19,"adjusted_close":94.3238,"volume":2836265},{"date":"2018-02-09","open":102.11,"high":102.81,"low":102.11,"close":102.22,"adjusted_close":94.3515,"volume":4376918},{"date":"2018-02-08","open":102.03,"high":102.53,"low":101.885,"close":102.4,"adjusted_close":94.5176,"volume":5685261},{"date":"2018-02-07","open":102.75,"high":102.77,"low":102.1934,"close":102.31,"adjusted_close":94.4345,"volume":4773709},{"date":"2018-02-06","open":102.95,"high":103.04,"low":102.61,"close":102.61,"adjusted_close":94.7114,"volume":5382882},{"date":"2018-02-05","open":102.25,"high":103.31,"low":102.0867,"close":103.06,"adjusted_close":95.1268,"volume":6901979},{"date":"2018-02-02","open":102.29,"high":102.37,"low":102.11,"close":102.22,"adjusted_close":94.3515,"volume":5753531},{"date":"2018-02-01","open":103.1,"high":103.1,"low":102.57,"close":102.6,"adjusted_close":94.7022,"volume":8958312},{"date":"2018-01-31","open":103.44,"high":103.49,"low":103.0237,"close":103.3,"adjusted_close":95.1935,"volume":2966405},{"date":"2018-01-30","open":103.42,"high":103.48,"low":103.2201,"close":103.27,"adjusted_close":95.1658,"volume":2346906},{"date":"2018-01-29","open":103.5,"high":103.55,"low":103.312,"close":103.51,"adjusted_close":95.387,"volume":2328244},{"date":"2018-01-26","open":103.96,"high":103.96,"low":103.66,"close":103.77,"adjusted_close":95.6266,"volume":3324858},{"date":"2018-01-25","open":103.74,"high":104.09,"low":103.62,"close":104.08,"adjusted_close":95.9123,"volume":3341952},{"date":"2018-01-24","open":103.87,"high":103.95,"low":103.73,"close":103.85,"adjusted_close":95.7003,"volume":1952198},{"date":"2018-01-23","open":103.99,"high":104.11,"low":103.9,"close":104.05,"adjusted_close":95.8846,"volume":1780075},{"date":"2018-01-22","open":103.87,"high":103.95,"low":103.67,"close":103.75,"adjusted_close":95.6082,"volume":8047404},{"date":"2018-01-19","open":104,"high":104,"low":103.73,"close":103.79,"adjusted_close":95.645,"volume":2921631},{"date":"2018-01-18","open":104.11,"high":104.21,"low":103.98,"close":104.06,"adjusted_close":95.8939,"volume":3326215},{"date":"2018-01-17","open":104.46,"high":104.6268,"low":104.315,"close":104.39,"adjusted_close":96.198,"volume":2186145},{"date":"2018-01-16","open":104.74,"high":104.76,"low":104.48,"close":104.62,"adjusted_close":96.4099,"volume":5927505},{"date":"2018-01-12","open":104.42,"high":104.61,"low":104.4,"close":104.57,"adjusted_close":96.3638,"volume":1430710},{"date":"2018-01-11","open":104.52,"high":104.73,"low":104.42,"close":104.64,"adjusted_close":96.4283,"volume":1798688},{"date":"2018-01-10","open":104.29,"high":104.62,"low":104.233,"close":104.57,"adjusted_close":96.3638,"volume":2142476},{"date":"2018-01-09","open":104.92,"high":104.92,"low":104.58,"close":104.6,"adjusted_close":96.3915,"volume":5924200},{"date":"2018-01-08","open":105.2,"high":105.22,"low":105.0106,"close":105.1,"adjusted_close":96.8522,"volume":2450624},{"date":"2018-01-05","open":105.28,"high":105.315,"low":105.06,"close":105.15,"adjusted_close":96.8983,"volume":2163587},{"date":"2018-01-04","open":105.1,"high":105.29,"low":105.02,"close":105.28,"adjusted_close":97.0181,"volume":2430030},{"date":"2018-01-03","open":105.35,"high":105.4099,"low":105.215,"close":105.33,"adjusted_close":97.0642,"volume":2135976},{"date":"2018-01-02","open":105.44,"high":105.47,"low":105.09,"close":105.22,"adjusted_close":96.9628,"volume":3902185},{"date":"2017-12-29","open":105.47,"high":105.64,"low":105.455,"close":105.57,"adjusted_close":97.2854,"volume":1849555},{"date":"2017-12-28","open":105.43,"high":105.48,"low":105.34,"close":105.4,"adjusted_close":97.1287,"volume":1540546},{"date":"2017-12-27","open":105.23,"high":105.57,"low":105.23,"close":105.53,"adjusted_close":97.2485,"volume":2291488},{"date":"2017-12-26","open":105.05,"high":105.2,"low":105.03,"close":105.08,"adjusted_close":96.8338,"volume":2584778},{"date":"2017-12-22","open":104.99,"high":105.04,"low":104.945,"close":105.04,"adjusted_close":96.7969,"volume":696874},{"date":"2017-12-21","open":104.94,"high":105.01,"low":104.87,"close":105,"adjusted_close":96.7601,"volume":2098847},{"date":"2017-12-20","open":105.1,"high":105.285,"low":105.04,"close":105.09,"adjusted_close":96.6918,"volume":3026981},{"date":"2017-12-19","open":105.62,"high":105.63,"low":105.2532,"close":105.4,"adjusted_close":96.977,"volume":4535080},{"date":"2017-12-18","open":106.03,"high":106.06,"low":105.84,"close":105.88,"adjusted_close":97.4186,"volume":1610297},{"date":"2017-12-15","open":105.98,"high":106.165,"low":105.92,"close":106.12,"adjusted_close":97.6394,"volume":1845221},{"date":"2017-12-14","open":105.99,"high":106.2253,"low":105.86,"close":106.14,"adjusted_close":97.6579,"volume":982369},{"date":"2017-12-13","open":105.9,"high":106.22,"low":105.79,"close":106.18,"adjusted_close":97.6947,"volume":1477764},{"date":"2017-12-12","open":105.74,"high":105.76,"low":105.5995,"close":105.75,"adjusted_close":97.299,"volume":2557740},{"date":"2017-12-11","open":105.97,"high":106.0188,"low":105.81,"close":105.84,"adjusted_close":97.3818,"volume":702208},{"date":"2017-12-08","open":105.97,"high":106.02,"low":105.825,"close":105.91,"adjusted_close":97.4462,"volume":2519666},{"date":"2017-12-07","open":106.18,"high":106.265,"low":105.8634,"close":105.99,"adjusted_close":97.5198,"volume":1953408},{"date":"2017-12-06","open":106.2,"high":106.31,"low":106.16,"close":106.18,"adjusted_close":97.6947,"volume":1459045},{"date":"2017-12-05","open":105.71,"high":105.99,"low":105.69,"close":105.96,"adjusted_close":97.4922,"volume":1586008},{"date":"2017-12-04","open":105.65,"high":105.88,"low":105.64,"close":105.88,"adjusted_close":97.4186,"volume":2356429},{"date":"2017-12-01","open":105.7,"high":106.34,"low":105.5,"close":105.93,"adjusted_close":97.4646,"volume":4341543},{"date":"2017-11-30","open":105.96,"high":106.0064,"low":105.59,"close":105.7,"adjusted_close":97.1061,"volume":3306445},{"date":"2017-11-29","open":106.02,"high":106.08,"low":105.88,"close":106.03,"adjusted_close":97.4093,"volume":3193599},{"date":"2017-11-28","open":106.51,"high":106.545,"low":106.28,"close":106.37,"adjusted_close":97.7216,"volume":1387975},{"date":"2017-11-27","open":106.33,"high":106.4236,"low":106.19,"close":106.35,"adjusted_close":97.7032,"volume":1927505},{"date":"2017-11-24","open":106.27,"high":106.34,"low":106.235,"close":106.28,"adjusted_close":97.6389,"volume":614375},{"date":"2017-11-22","open":106.14,"high":106.42,"low":106.1,"close":106.37,"adjusted_close":97.7216,"volume":1657908},{"date":"2017-11-21","open":106.18,"high":106.23,"low":105.945,"close":106.03,"adjusted_close":97.4093,"volume":835610},{"date":"2017-11-20","open":106.05,"high":106.15,"low":105.95,"close":106.01,"adjusted_close":97.3909,"volume":1153378},{"date":"2017-11-17","open":106.23,"high":106.28,"low":106.1,"close":106.18,"adjusted_close":97.5471,"volume":941512},{"date":"2017-11-16","open":106.14,"high":106.2,"low":106.02,"close":106.04,"adjusted_close":97.4184,"volume":1749220},{"date":"2017-11-15","open":106.28,"high":106.35,"low":106.085,"close":106.31,"adjusted_close":97.6665,"volume":1933134},{"date":"2017-11-14","open":105.81,"high":106,"low":105.79,"close":105.93,"adjusted_close":97.3174,"volume":1629226},{"date":"2017-11-13","open":105.91,"high":105.96,"low":105.77,"close":105.78,"adjusted_close":97.1796,"volume":868580},{"date":"2017-11-10","open":106,"high":106.0307,"low":105.79,"close":105.83,"adjusted_close":97.2255,"volume":1861954},{"date":"2017-11-09","open":106.27,"high":106.4644,"low":106.23,"close":106.37,"adjusted_close":97.7216,"volume":926347},{"date":"2017-11-08","open":106.59,"high":106.63,"low":106.38,"close":106.41,"adjusted_close":97.7584,"volume":947809},{"date":"2017-11-07","open":106.52,"high":106.62,"low":106.46,"close":106.54,"adjusted_close":97.8778,"volume":734803},{"date":"2017-11-06","open":106.47,"high":106.555,"low":106.4,"close":106.5,"adjusted_close":97.841,"volume":858413},{"date":"2017-11-03","open":106.34,"high":106.4,"low":106.15,"close":106.37,"adjusted_close":97.7216,"volume":2532355},{"date":"2017-11-02","open":106.18,"high":106.35,"low":106.12,"close":106.2,"adjusted_close":97.5654,"volume":1997931},{"date":"2017-11-01","open":105.92,"high":106.22,"low":105.915,"close":106.06,"adjusted_close":97.4368,"volume":1321452},{"date":"2017-10-31","open":106.24,"high":106.245,"low":106.14,"close":106.16,"adjusted_close":97.3777,"volume":1178008},{"date":"2017-10-30","open":106.09,"high":106.24,"low":106.03,"close":106.23,"adjusted_close":97.4419,"volume":1692730},{"date":"2017-10-27","open":105.62,"high":105.8552,"low":105.54,"close":105.85,"adjusted_close":97.0934,"volume":1315009},{"date":"2017-10-26","open":105.75,"high":105.77,"low":105.5,"close":105.51,"adjusted_close":96.7815,"volume":2062421},{"date":"2017-10-25","open":105.47,"high":105.74,"low":105.47,"close":105.65,"adjusted_close":96.9099,"volume":1838778},{"date":"2017-10-24","open":105.88,"high":105.96,"low":105.76,"close":105.82,"adjusted_close":97.0659,"volume":1605637},{"date":"2017-10-23","open":106.09,"high":106.2099,"low":106.085,"close":106.14,"adjusted_close":97.3594,"volume":709754},{"date":"2017-10-20","open":106.14,"high":106.21,"low":105.995,"close":106.04,"adjusted_close":97.2677,"volume":2651796},{"date":"2017-10-19","open":106.66,"high":106.7,"low":106.41,"close":106.48,"adjusted_close":97.6713,"volume":1518714},{"date":"2017-10-18","open":106.31,"high":106.4062,"low":106.265,"close":106.37,"adjusted_close":97.5704,"volume":1788509},{"date":"2017-10-17","open":106.52,"high":106.675,"low":106.5,"close":106.64,"adjusted_close":97.818,"volume":673763},{"date":"2017-10-16","open":106.67,"high":106.79,"low":106.57,"close":106.68,"adjusted_close":97.8547,"volume":1666058},{"date":"2017-10-13","open":106.82,"high":106.92,"low":106.69,"close":106.86,"adjusted_close":98.0198,"volume":1521715},{"date":"2017-10-12","open":106.47,"high":106.54,"low":106.36,"close":106.5,"adjusted_close":97.6896,"volume":1349324},{"date":"2017-10-11","open":106.43,"high":106.44,"low":106.28,"close":106.4,"adjusted_close":97.5979,"volume":2841184},{"date":"2017-10-10","open":106.3,"high":106.53,"low":106.25,"close":106.28,"adjusted_close":97.4878,"volume":1123071},{"date":"2017-10-09","open":106.21,"high":106.28,"low":106.14,"close":106.24,"adjusted_close":97.4511,"volume":893051},{"date":"2017-10-06","open":105.97,"high":106.2434,"low":105.85,"close":106.12,"adjusted_close":97.341,"volume":2350567},{"date":"2017-10-05","open":106.4,"high":106.46,"low":106.1901,"close":106.25,"adjusted_close":97.4603,"volume":1779946},{"date":"2017-10-04","open":106.49,"high":106.49,"low":106.26,"close":106.36,"adjusted_close":97.5612,"volume":2198286},{"date":"2017-10-03","open":106.27,"high":106.425,"low":106.24,"close":106.39,"adjusted_close":97.5887,"volume":2521976},{"date":"2017-10-02","open":106.42,"high":106.465,"low":106.24,"close":106.24,"adjusted_close":97.4511,"volume":3221576},{"date":"2017-09-29","open":106.76,"high":106.7666,"low":106.46,"close":106.52,"adjusted_close":97.5622,"volume":2037845},{"date":"2017-09-28","open":106.54,"high":106.73,"low":106.479,"close":106.65,"adjusted_close":97.6813,"volume":1873291},{"date":"2017-09-27","open":106.69,"high":106.83,"low":106.64,"close":106.67,"adjusted_close":97.6996,"volume":4039061},{"date":"2017-09-26","open":107.21,"high":107.28,"low":107.12,"close":107.22,"adjusted_close":98.2034,"volume":1061020},{"date":"2017-09-25","open":107.11,"high":107.39,"low":107,"close":107.31,"adjusted_close":98.2858,"volume":1927429},{"date":"2017-09-22","open":107.14,"high":107.16,"low":106.96,"close":106.99,"adjusted_close":97.9927,"volume":826550},{"date":"2017-09-21","open":106.99,"high":107.13,"low":106.8,"close":106.8,"adjusted_close":97.8187,"volume":2389979},{"date":"2017-09-20","open":107.25,"high":107.265,"low":106.77,"close":106.94,"adjusted_close":97.9469,"volume":2397540},{"date":"2017-09-19","open":107.3,"high":107.35,"low":107.1163,"close":107.15,"adjusted_close":98.1393,"volume":673332},{"date":"2017-09-18","open":107.26,"high":107.3598,"low":107.17,"close":107.27,"adjusted_close":98.2492,"volume":3032494},{"date":"2017-09-15","open":107.57,"high":107.69,"low":107.38,"close":107.69,"adjusted_close":98.6339,"volume":1477009},{"date":"2017-09-14","open":107.43,"high":107.58,"low":107.4,"close":107.56,"adjusted_close":98.5148,"volume":1377491},{"date":"2017-09-13","open":107.78,"high":107.78,"low":107.52,"close":107.54,"adjusted_close":98.4965,"volume":1590908},{"date":"2017-09-12","open":107.85,"high":107.85,"low":107.66,"close":107.76,"adjusted_close":98.698,"volume":3167779},{"date":"2017-09-11","open":108.2,"high":108.24,"low":108.02,"close":108.02,"adjusted_close":98.9361,"volume":2206172},{"date":"2017-09-08","open":108.68,"high":108.68,"low":108.5,"close":108.64,"adjusted_close":99.504,"volume":1249118},{"date":"2017-09-07","open":108.35,"high":108.805,"low":108.35,"close":108.72,"adjusted_close":99.5772,"volume":4292486},{"date":"2017-09-06","open":108.48,"high":108.55,"low":108.13,"close":108.25,"adjusted_close":99.1468,"volume":1601483},{"date":"2017-09-05","open":108.16,"high":108.52,"low":108.13,"close":108.51,"adjusted_close":99.3849,"volume":3055580},{"date":"2017-09-01","open":107.96,"high":107.99,"low":107.7,"close":107.76,"adjusted_close":98.698,"volume":3459956},{"date":"2017-08-31","open":108.08,"high":108.25,"low":108.07,"close":108.24,"adjusted_close":98.9888,"volume":1023622},{"date":"2017-08-30","open":107.99,"high":108.13,"low":107.99,"close":108.07,"adjusted_close":98.8333,"volume":1299930},{"date":"2017-08-29","open":108.41,"high":108.43,"low":108.04,"close":108.16,"adjusted_close":98.9156,"volume":1590227},{"date":"2017-08-28","open":107.76,"high":107.92,"low":107.7211,"close":107.91,"adjusted_close":98.687,"volume":921695},{"date":"2017-08-25","open":107.64,"high":107.8699,"low":107.57,"close":107.81,"adjusted_close":98.5956,"volume":1007501},{"date":"2017-08-24","open":107.63,"high":107.75,"low":107.5742,"close":107.63,"adjusted_close":98.4309,"volume":2520936},{"date":"2017-08-23","open":107.66,"high":107.8,"low":107.57,"close":107.8,"adjusted_close":98.5864,"volume":1246079},{"date":"2017-08-22","open":107.54,"high":107.54,"low":107.37,"close":107.43,"adjusted_close":98.248,"volume":984522},{"date":"2017-08-21","open":107.6,"high":107.71,"low":107.56,"close":107.64,"adjusted_close":98.4401,"volume":719196},{"date":"2017-08-18","open":107.74,"high":107.81,"low":107.41,"close":107.57,"adjusted_close":98.3761,"volume":1235736},{"date":"2017-08-17","open":107.21,"high":107.585,"low":107.17,"close":107.55,"adjusted_close":98.3578,"volume":1637387},{"date":"2017-08-16","open":106.87,"high":107.33,"low":106.85,"close":107.17,"adjusted_close":98.0103,"volume":2160123},{"date":"2017-08-15","open":106.86,"high":107.06,"low":106.83,"close":106.97,"adjusted_close":97.8273,"volume":1146255},{"date":"2017-08-14","open":107.34,"high":107.45,"low":107.25,"close":107.29,"adjusted_close":98.12,"volume":1386134},{"date":"2017-08-11","open":107.37,"high":107.62,"low":107.32,"close":107.55,"adjusted_close":98.3578,"volume":911001},{"date":"2017-08-10","open":107.24,"high":107.465,"low":107.22,"close":107.43,"adjusted_close":98.248,"volume":1412024},{"date":"2017-08-09","open":107.29,"high":107.3169,"low":107.03,"close":107.03,"adjusted_close":97.8822,"volume":1268046},{"date":"2017-08-08","open":106.95,"high":106.96,"low":106.73,"close":106.9,"adjusted_close":97.7633,"volume":1277754},{"date":"2017-08-07","open":106.88,"high":107.0013,"low":106.82,"close":106.99,"adjusted_close":97.8456,"volume":554119},{"date":"2017-08-04","open":106.97,"high":106.97,"low":106.7,"close":106.93,"adjusted_close":97.7908,"volume":1266056},{"date":"2017-08-03","open":107.07,"high":107.2477,"low":106.98,"close":107.22,"adjusted_close":98.056,"volume":1576242},{"date":"2017-08-02","open":106.9,"high":107.0499,"low":106.84,"close":106.85,"adjusted_close":97.7176,"volume":516107},{"date":"2017-08-01","open":106.52,"high":106.99,"low":106.4674,"close":106.95,"adjusted_close":97.8091,"volume":1958311},{"date":"2017-07-31","open":106.76,"high":106.86,"low":106.69,"close":106.85,"adjusted_close":97.5665,"volume":921801},{"date":"2017-07-28","open":106.63,"high":106.85,"low":106.5973,"close":106.82,"adjusted_close":97.5391,"volume":1001633},{"date":"2017-07-27","open":106.6,"high":106.73,"low":106.52,"close":106.64,"adjusted_close":97.3747,"volume":1852967},{"date":"2017-07-26","open":106.47,"high":106.92,"low":106.4147,"close":106.81,"adjusted_close":97.5299,"volume":3010356},{"date":"2017-07-25","open":106.7,"high":106.7,"low":106.44,"close":106.47,"adjusted_close":97.2195,"volume":2513574},{"date":"2017-07-24","open":107.08,"high":107.149,"low":106.99,"close":107.07,"adjusted_close":97.7674,"volume":2342674},{"date":"2017-07-21","open":107.15,"high":107.27,"low":107.12,"close":107.14,"adjusted_close":97.8313,"volume":1815645},{"date":"2017-07-20","open":107.1,"high":107.1568,"low":106.91,"close":106.95,"adjusted_close":97.6578,"volume":2317152},{"date":"2017-07-19","open":106.93,"high":107.01,"low":106.85,"close":106.92,"adjusted_close":97.6304,"volume":2465997},{"date":"2017-07-18","open":106.87,"high":106.97,"low":106.78,"close":106.92,"adjusted_close":97.6304,"volume":1776163},{"date":"2017-07-17","open":106.46,"high":106.6143,"low":106.4,"close":106.53,"adjusted_close":97.2743,"volume":1289466},{"date":"2017-07-14","open":106.69,"high":106.74,"low":106.38,"close":106.4,"adjusted_close":97.1556,"volume":1260438},{"date":"2017-07-13","open":106.35,"high":106.35,"low":106.05,"close":106.25,"adjusted_close":97.0186,"volume":2095899},{"date":"2017-07-12","open":106.45,"high":106.51,"low":106.32,"close":106.36,"adjusted_close":97.119,"volume":2451669},{"date":"2017-07-11","open":105.87,"high":106.08,"low":105.835,"close":106.05,"adjusted_close":96.836,"volume":1112561},{"date":"2017-07-10","open":105.84,"high":106.01,"low":105.83,"close":105.91,"adjusted_close":96.7081,"volume":1247671},{"date":"2017-07-07","open":105.81,"high":105.89,"low":105.72,"close":105.77,"adjusted_close":96.5803,"volume":1800258},{"date":"2017-07-06","open":105.94,"high":105.97,"low":105.7338,"close":105.94,"adjusted_close":96.7355,"volume":1794925},{"date":"2017-07-05","open":106.04,"high":106.26,"low":105.98,"close":106.14,"adjusted_close":96.9182,"volume":10478210},{"date":"2017-07-03","open":106.45,"high":106.46,"low":106.01,"close":106.06,"adjusted_close":96.8451,"volume":1255303},{"date":"2017-06-30","open":106.84,"high":106.84,"low":106.535,"close":106.61,"adjusted_close":97.2019,"volume":1909608},{"date":"2017-06-29","open":106.7,"high":106.97,"low":106.635,"close":106.86,"adjusted_close":97.4298,"volume":1997169},{"date":"2017-06-28","open":107.31,"high":107.31,"low":107.09,"close":107.26,"adjusted_close":97.7945,"volume":1530861},{"date":"2017-06-27","open":107.52,"high":107.545,"low":107.255,"close":107.36,"adjusted_close":97.8857,"volume":1755165},{"date":"2017-06-26","open":107.9,"high":108.01,"low":107.88,"close":107.89,"adjusted_close":98.3689,"volume":3625014},{"date":"2017-06-23","open":107.72,"high":107.8407,"low":107.67,"close":107.8,"adjusted_close":98.2869,"volume":1581035},{"date":"2017-06-22","open":107.83,"high":107.86,"low":107.64,"close":107.77,"adjusted_close":98.2595,"volume":1160060},{"date":"2017-06-21","open":107.56,"high":107.75,"low":107.535,"close":107.67,"adjusted_close":98.1683,"volume":1159752},{"date":"2017-06-20","open":107.5,"high":107.7592,"low":107.5,"close":107.68,"adjusted_close":98.1775,"volume":1252005},{"date":"2017-06-19","open":107.59,"high":107.6299,"low":107.41,"close":107.41,"adjusted_close":97.9313,"volume":1105933},{"date":"2017-06-16","open":107.67,"high":107.83,"low":107.665,"close":107.71,"adjusted_close":98.2048,"volume":3460258},{"date":"2017-06-15","open":107.69,"high":107.72,"low":107.565,"close":107.65,"adjusted_close":98.1501,"volume":2000386},{"date":"2017-06-14","open":107.92,"high":108.17,"low":107.71,"close":107.84,"adjusted_close":98.3233,"volume":3712120},{"date":"2017-06-13","open":107.14,"high":107.32,"low":107.14,"close":107.28,"adjusted_close":97.8128,"volume":682259},{"date":"2017-06-12","open":107.12,"high":107.45,"low":107.12,"close":107.24,"adjusted_close":97.7763,"volume":767334},{"date":"2017-06-09","open":107.15,"high":107.34,"low":107.105,"close":107.26,"adjusted_close":97.7945,"volume":1203352},{"date":"2017-06-08","open":107.43,"high":107.43,"low":107.17,"close":107.36,"adjusted_close":97.8857,"volume":3863040},{"date":"2017-06-07","open":107.62,"high":107.71,"low":107.43,"close":107.53,"adjusted_close":98.0407,"volume":1795753},{"date":"2017-06-06","open":107.78,"high":107.83,"low":107.66,"close":107.73,"adjusted_close":98.223,"volume":2078866},{"date":"2017-06-05","open":107.4,"high":107.49,"low":107.37,"close":107.39,"adjusted_close":97.913,"volume":1414885},{"date":"2017-06-02","open":107.5,"high":107.69,"low":107.41,"close":107.57,"adjusted_close":98.0772,"volume":1803226},{"date":"2017-06-01","open":106.94,"high":107.12,"low":106.901,"close":107.1,"adjusted_close":97.6486,"volume":1769262},{"date":"2017-05-31","open":107.22,"high":107.4,"low":107.16,"close":107.32,"adjusted_close":97.7,"volume":1752336},{"date":"2017-05-30","open":107.18,"high":107.27,"low":107.095,"close":107.27,"adjusted_close":97.6545,"volume":2335245},{"date":"2017-05-26","open":107.03,"high":107.0789,"low":106.9433,"close":107,"adjusted_close":97.4087,"volume":1016635},{"date":"2017-05-25","open":106.93,"high":106.98,"low":106.8,"close":106.93,"adjusted_close":97.345,"volume":1361051},{"date":"2017-05-24","open":106.65,"high":106.925,"low":106.55,"close":106.87,"adjusted_close":97.2904,"volume":1777633},{"date":"2017-05-23","open":107.05,"high":107.05,"low":106.6,"close":106.65,"adjusted_close":97.0901,"volume":2984685},{"date":"2017-05-22","open":106.93,"high":107.01,"low":106.88,"close":106.93,"adjusted_close":97.345,"volume":1425968},{"date":"2017-05-19","open":106.97,"high":107.065,"low":106.8,"close":107.05,"adjusted_close":97.4542,"volume":3503125},{"date":"2017-05-18","open":107.2,"high":107.25,"low":106.97,"close":107.08,"adjusted_close":97.4815,"volume":1715184},{"date":"2017-05-17","open":106.8,"high":107.17,"low":106.73,"close":107.11,"adjusted_close":97.5088,"volume":5644708},{"date":"2017-05-16","open":106.11,"high":106.41,"low":106.11,"close":106.26,"adjusted_close":96.735,"volume":1314453},{"date":"2017-05-15","open":106.14,"high":106.17,"low":106.05,"close":106.12,"adjusted_close":96.6076,"volume":672599},{"date":"2017-05-12","open":106.06,"high":106.2776,"low":106.06,"close":106.19,"adjusted_close":96.6713,"volume":2005629},{"date":"2017-05-11","open":105.41,"high":105.7,"low":105.41,"close":105.65,"adjusted_close":96.1797,"volume":1088840},{"date":"2017-05-10","open":105.84,"high":105.859,"low":105.5,"close":105.57,"adjusted_close":96.1069,"volume":995492},{"date":"2017-05-09","open":105.59,"high":105.66,"low":105.4701,"close":105.61,"adjusted_close":96.1433,"volume":1457894},{"date":"2017-05-08","open":105.89,"high":105.89,"low":105.67,"close":105.73,"adjusted_close":96.2525,"volume":4887359},{"date":"2017-05-05","open":105.98,"high":106.02,"low":105.8,"close":105.99,"adjusted_close":96.4892,"volume":980046},{"date":"2017-05-04","open":105.85,"high":105.99,"low":105.82,"close":105.97,"adjusted_close":96.471,"volume":1237107},{"date":"2017-05-03","open":106.45,"high":106.49,"low":106.145,"close":106.21,"adjusted_close":96.6895,"volume":1861314},{"date":"2017-05-02","open":106.16,"high":106.4885,"low":106.14,"close":106.43,"adjusted_close":96.8898,"volume":1585337},{"date":"2017-05-01","open":106.32,"high":106.4874,"low":106.05,"close":106.21,"adjusted_close":96.6895,"volume":2044444},{"date":"2017-04-28","open":106.32,"high":106.65,"low":106.27,"close":106.6,"adjusted_close":96.8986,"volume":5490008},{"date":"2017-04-27","open":106.38,"high":106.62,"low":106.33,"close":106.49,"adjusted_close":96.7986,"volume":1988199},{"date":"2017-04-26","open":106.14,"high":106.42,"low":106.12,"close":106.42,"adjusted_close":96.735,"volume":1314388},{"date":"2017-04-25","open":106.35,"high":106.465,"low":106.09,"close":106.14,"adjusted_close":96.4805,"volume":1985745},{"date":"2017-04-24","open":106.43,"high":106.69,"low":106.37,"close":106.69,"adjusted_close":96.9804,"volume":3557972},{"date":"2017-04-21","open":106.96,"high":107.12,"low":106.8757,"close":106.91,"adjusted_close":97.1804,"volume":2792479},{"date":"2017-04-20","open":106.93,"high":107.01,"low":106.72,"close":106.86,"adjusted_close":97.135,"volume":1695070},{"date":"2017-04-19","open":107.12,"high":107.17,"low":106.985,"close":107.1,"adjusted_close":97.3531,"volume":1749970},{"date":"2017-04-18","open":107.06,"high":107.47,"low":107,"close":107.38,"adjusted_close":97.6076,"volume":1678639},{"date":"2017-04-17","open":106.95,"high":107.04,"low":106.675,"close":106.77,"adjusted_close":97.0532,"volume":1110547},{"date":"2017-04-13","open":106.8,"high":107.01,"low":106.61,"close":106.94,"adjusted_close":97.2077,"volume":1868187},{"date":"2017-04-12","open":106.37,"high":106.68,"low":106.29,"close":106.62,"adjusted_close":96.9168,"volume":2273640},{"date":"2017-04-11","open":106.05,"high":106.395,"low":106.03,"close":106.29,"adjusted_close":96.6168,"volume":2219221},{"date":"2017-04-10","open":105.75,"high":105.9184,"low":105.7,"close":105.8,"adjusted_close":96.1714,"volume":1752459},{"date":"2017-04-07","open":106.19,"high":106.315,"low":105.61,"close":105.61,"adjusted_close":95.9987,"volume":1185411},{"date":"2017-04-06","open":106.03,"high":106.1,"low":105.7967,"close":105.93,"adjusted_close":96.2896,"volume":1496344},{"date":"2017-04-05","open":105.67,"high":106.1022,"low":105.6201,"close":106,"adjusted_close":96.3532,"volume":2551140},{"date":"2017-04-04","open":105.92,"high":106.015,"low":105.8,"close":105.8,"adjusted_close":96.1714,"volume":1319595},{"date":"2017-04-03","open":105.56,"high":106,"low":105.53,"close":105.95,"adjusted_close":96.3078,"volume":4175518},{"date":"2017-03-31","open":105.53,"high":105.63,"low":105.45,"close":105.59,"adjusted_close":95.8363,"volume":1698488},{"date":"2017-03-30","open":105.63,"high":105.64,"low":105.36,"close":105.38,"adjusted_close":95.6457,"volume":1487784},{"date":"2017-03-29","open":105.56,"high":105.72,"low":105.56,"close":105.68,"adjusted_close":95.918,"volume":1860381},{"date":"2017-03-28","open":105.86,"high":105.86,"low":105.3735,"close":105.38,"adjusted_close":95.6457,"volume":1356809},{"date":"2017-03-27","open":105.92,"high":105.96,"low":105.67,"close":105.74,"adjusted_close":95.9724,"volume":2614005},{"date":"2017-03-24","open":105.39,"high":105.61,"low":105.35,"close":105.48,"adjusted_close":95.7365,"volume":2540044},{"date":"2017-03-23","open":105.59,"high":105.64,"low":105.239,"close":105.42,"adjusted_close":95.682,"volume":2584684},{"date":"2017-03-22","open":105.53,"high":105.73,"low":105.445,"close":105.53,"adjusted_close":95.7818,"volume":2231348},{"date":"2017-03-21","open":104.91,"high":105.368,"low":104.91,"close":105.33,"adjusted_close":95.6003,"volume":1406989},{"date":"2017-03-20","open":104.75,"high":105.01,"low":104.75,"close":104.9877,"adjusted_close":95.2896,"volume":1362724},{"date":"2017-03-17","open":104.58,"high":104.82,"low":104.56,"close":104.73,"adjusted_close":95.0557,"volume":1186685},{"date":"2017-03-16","open":104.49,"high":104.62,"low":104.42,"close":104.45,"adjusted_close":94.8016,"volume":2749919},{"date":"2017-03-15","open":103.99,"high":104.74,"low":103.92,"close":104.74,"adjusted_close":95.0648,"volume":3701856},{"date":"2017-03-14","open":103.77,"high":103.9386,"low":103.75,"close":103.83,"adjusted_close":94.2389,"volume":864637},{"date":"2017-03-13","open":103.81,"high":103.92,"low":103.692,"close":103.72,"adjusted_close":94.139,"volume":1342568},{"date":"2017-03-10","open":103.98,"high":104.01,"low":103.7537,"close":103.98,"adjusted_close":94.375,"volume":1332989},{"date":"2017-03-09","open":103.94,"high":103.975,"low":103.7,"close":103.76,"adjusted_close":94.1753,"volume":2322915},{"date":"2017-03-08","open":103.92,"high":104.15,"low":103.9,"close":104.05,"adjusted_close":94.4386,"volume":2392776},{"date":"2017-03-07","open":104.43,"high":104.48,"low":104.3533,"close":104.4,"adjusted_close":94.7562,"volume":1596283},{"date":"2017-03-06","open":104.59,"high":104.6,"low":104.4349,"close":104.55,"adjusted_close":94.8924,"volume":1401721},{"date":"2017-03-03","open":104.5,"high":104.58,"low":104.26,"close":104.57,"adjusted_close":94.9105,"volume":2509000},{"date":"2017-03-02","open":104.56,"high":104.6,"low":104.3316,"close":104.47,"adjusted_close":94.8198,"volume":2023327},{"date":"2017-03-01","open":104.71,"high":104.795,"low":104.65,"close":104.77,"adjusted_close":95.092,"volume":2249019},{"date":"2017-02-28","open":105.75,"high":105.91,"low":105.63,"close":105.65,"adjusted_close":95.7593,"volume":2482544},{"date":"2017-02-27","open":105.99,"high":106,"low":105.64,"close":105.7,"adjusted_close":95.8046,"volume":3292633},{"date":"2017-02-24","open":105.94,"high":106.16,"low":105.82,"close":106.08,"adjusted_close":96.149,"volume":2676989},{"date":"2017-02-23","open":105.5,"high":105.59,"low":105.4334,"close":105.59,"adjusted_close":95.7049,"volume":1842686},{"date":"2017-02-22","open":105.36,"high":105.42,"low":104.96,"close":105.31,"adjusted_close":95.4511,"volume":2812755},{"date":"2017-02-21","open":104.94,"high":105.2799,"low":104.92,"close":105.14,"adjusted_close":95.297,"volume":2832683},{"date":"2017-02-17","open":105.2,"high":105.315,"low":105.12,"close":105.19,"adjusted_close":95.3424,"volume":2237724},{"date":"2017-02-16","open":104.6,"high":105.01,"low":104.6,"close":104.91,"adjusted_close":95.0886,"volume":2459817},{"date":"2017-02-15","open":104.33,"high":104.56,"low":104.32,"close":104.49,"adjusted_close":94.7079,"volume":2750913},{"date":"2017-02-14","open":105.02,"high":105.1,"low":104.4615,"close":104.69,"adjusted_close":94.8892,"volume":2318128},{"date":"2017-02-13","open":105,"high":105.08,"low":104.88,"close":105.07,"adjusted_close":95.2336,"volume":1045207},{"date":"2017-02-10","open":105.07,"high":105.31,"low":105.07,"close":105.23,"adjusted_close":95.3786,"volume":1646365},{"date":"2017-02-09","open":105.71,"high":105.73,"low":105.28,"close":105.3,"adjusted_close":95.4421,"volume":1530153},{"date":"2017-02-08","open":105.74,"high":106,"low":105.66,"close":105.93,"adjusted_close":96.0131,"volume":3182186},{"date":"2017-02-07","open":105.25,"high":105.69,"low":105.18,"close":105.5,"adjusted_close":95.6233,"volume":1540579},{"date":"2017-02-06","open":105.24,"high":105.4062,"low":104.9961,"close":105.31,"adjusted_close":95.4511,"volume":1500484},{"date":"2017-02-03","open":105,"high":105.22,"low":104.62,"close":104.81,"adjusted_close":94.9979,"volume":1711147},{"date":"2017-02-02","open":105.03,"high":105.1,"low":104.72,"close":104.73,"adjusted_close":94.9254,"volume":1423492},{"date":"2017-02-01","open":104.56,"high":104.85,"low":104.385,"close":104.69,"adjusted_close":94.8892,"volume":2055086},{"date":"2017-01-31","open":104.79,"high":105.22,"low":104.79,"close":105.05,"adjusted_close":95.0711,"volume":1411700},{"date":"2017-01-30","open":104.74,"high":104.945,"low":104.69,"close":104.69,"adjusted_close":94.7453,"volume":1909335},{"date":"2017-01-27","open":104.65,"high":104.8,"low":104.64,"close":104.72,"adjusted_close":94.7725,"volume":2285159},{"date":"2017-01-26","open":104.41,"high":104.62,"low":104.18,"close":104.59,"adjusted_close":94.6548,"volume":2212910},{"date":"2017-01-25","open":104.55,"high":104.675,"low":104.31,"close":104.45,"adjusted_close":94.5281,"volume":1815965},{"date":"2017-01-24","open":105.14,"high":105.28,"low":104.825,"close":104.97,"adjusted_close":94.9987,"volume":1343970},{"date":"2017-01-23","open":105.01,"high":105.57,"low":104.84,"close":105.37,"adjusted_close":95.3607,"volume":1720212},{"date":"2017-01-20","open":104.64,"high":104.9159,"low":104.48,"close":104.82,"adjusted_close":94.863,"volume":1306421},{"date":"2017-01-19","open":104.83,"high":104.885,"low":104.5644,"close":104.77,"adjusted_close":94.8177,"volume":1839952},{"date":"2017-01-18","open":105.6,"high":105.69,"low":105.13,"close":105.17,"adjusted_close":95.1797,"volume":3640392},{"date":"2017-01-17","open":105.97,"high":106.0301,"low":105.7343,"close":105.92,"adjusted_close":95.8585,"volume":1656782},{"date":"2017-01-13","open":105.37,"high":105.5576,"low":105.05,"close":105.39,"adjusted_close":95.3788,"volume":1833203},{"date":"2017-01-12","open":105.82,"high":106.025,"low":105.59,"close":105.62,"adjusted_close":95.587,"volume":1544660},{"date":"2017-01-11","open":105.5,"high":105.93,"low":105.31,"close":105.56,"adjusted_close":95.5327,"volume":1833735},{"date":"2017-01-10","open":105.44,"high":105.6,"low":105.385,"close":105.44,"adjusted_close":95.4241,"volume":1352734},{"date":"2017-01-09","open":105.47,"high":105.53,"low":105.355,"close":105.49,"adjusted_close":95.4693,"volume":1275042},{"date":"2017-01-06","open":105.18,"high":105.375,"low":105.0441,"close":105.09,"adjusted_close":95.1073,"volume":1601433},{"date":"2017-01-05","open":105.1,"high":105.68,"low":105.03,"close":105.57,"adjusted_close":95.5417,"volume":3344376},{"date":"2017-01-04","open":104.73,"high":104.935,"low":104.615,"close":104.89,"adjusted_close":94.9263,"volume":1522962},{"date":"2017-01-03","open":104.35,"high":104.8856,"low":104.29,"close":104.77,"adjusted_close":94.8177,"volume":3230548},{"date":"2016-12-30","open":104.56,"high":104.96,"low":104.53,"close":104.82,"adjusted_close":94.863,"volume":2439455},{"date":"2016-12-29","open":104.36,"high":104.66,"low":104.36,"close":104.51,"adjusted_close":94.5824,"volume":1328572},{"date":"2016-12-28","open":103.86,"high":104.2966,"low":103.79,"close":104.19,"adjusted_close":94.2928,"volume":1369835},{"date":"2016-12-27","open":103.71,"high":103.81,"low":103.7,"close":103.81,"adjusted_close":93.9489,"volume":1148774},{"date":"2016-12-23","open":103.97,"high":104.08,"low":103.94,"close":103.96,"adjusted_close":94.0846,"volume":830422},{"date":"2016-12-22","open":103.79,"high":103.9464,"low":103.71,"close":103.86,"adjusted_close":93.9941,"volume":1872109},{"date":"2016-12-21","open":104,"high":104.13,"low":103.942,"close":104.07,"adjusted_close":94.0351,"volume":1870467},{"date":"2016-12-20","open":103.75,"high":103.9582,"low":103.675,"close":103.9,"adjusted_close":93.8815,"volume":969438},{"date":"2016-12-19","open":104,"high":104.17,"low":103.88,"close":104.12,"adjusted_close":94.0803,"volume":1691826},{"date":"2016-12-16","open":103.69,"high":103.96,"low":103.46,"close":103.64,"adjusted_close":93.6466,"volume":1811758},{"date":"2016-12-15","open":103.78,"high":103.8235,"low":103.43,"close":103.51,"adjusted_close":93.5291,"volume":1999188},{"date":"2016-12-14","open":105.02,"high":105.1,"low":103.78,"close":103.8,"adjusted_close":93.7911,"volume":3941008},{"date":"2016-12-13","open":104.79,"high":104.86,"low":104.48,"close":104.67,"adjusted_close":94.5773,"volume":1993545},{"date":"2016-12-12","open":104.52,"high":104.72,"low":104.37,"close":104.61,"adjusted_close":94.523,"volume":1538223},{"date":"2016-12-09","open":105.08,"high":105.195,"low":104.5441,"close":104.59,"adjusted_close":94.505,"volume":3260969},{"date":"2016-12-08","open":105.19,"high":105.26,"low":105.03,"close":105.13,"adjusted_close":94.9929,"volume":1357500},{"date":"2016-12-07","open":105.37,"high":105.58,"low":105.355,"close":105.53,"adjusted_close":95.3543,"volume":1237567},{"date":"2016-12-06","open":105.17,"high":105.28,"low":105.08,"close":105.18,"adjusted_close":95.0381,"volume":989350},{"date":"2016-12-05","open":104.83,"high":105.4011,"low":104.705,"close":105.14,"adjusted_close":95.0019,"volume":2281609},{"date":"2016-12-02","open":104.93,"high":105.32,"low":104.93,"close":105.18,"adjusted_close":95.0381,"volume":1660411},{"date":"2016-12-01","open":104.62,"high":104.81,"low":104.31,"close":104.71,"adjusted_close":94.6134,"volume":3467554},{"date":"2016-11-30","open":105.29,"high":105.525,"low":105.165,"close":105.26,"adjusted_close":94.9754,"volume":3362465},{"date":"2016-11-29","open":105.68,"high":106,"low":105.61,"close":105.97,"adjusted_close":95.616,"volume":1744963},{"date":"2016-11-28","open":105.73,"high":105.9,"low":105.62,"close":105.86,"adjusted_close":95.5167,"volume":2474776},{"date":"2016-11-25","open":105.51,"high":105.56,"low":105.24,"close":105.38,"adjusted_close":95.0836,"volume":948163},{"date":"2016-11-23","open":105.25,"high":105.59,"low":105,"close":105.47,"adjusted_close":95.1648,"volume":4607052},{"date":"2016-11-22","open":105.89,"high":106.08,"low":105.75,"close":105.85,"adjusted_close":95.5077,"volume":1744666},{"date":"2016-11-21","open":105.74,"high":105.89,"low":105.625,"close":105.75,"adjusted_close":95.4175,"volume":1364254},{"date":"2016-11-18","open":106.1,"high":106.21,"low":105.555,"close":105.66,"adjusted_close":95.3363,"volume":4093685},{"date":"2016-11-17","open":106.42,"high":106.48,"low":106.05,"close":106.13,"adjusted_close":95.7604,"volume":2499174},{"date":"2016-11-16","open":106.27,"high":106.67,"low":106.27,"close":106.6,"adjusted_close":96.1844,"volume":2765740},{"date":"2016-11-15","open":106.49,"high":106.69,"low":106.42,"close":106.5,"adjusted_close":96.0942,"volume":1391672},{"date":"2016-11-14","open":106.5,"high":106.9,"low":106.275,"close":106.5,"adjusted_close":96.0942,"volume":3753800},{"date":"2016-11-11","open":107.55,"high":107.64,"low":107.08,"close":107.12,"adjusted_close":96.6536,"volume":2482857},{"date":"2016-11-10","open":107.67,"high":108.03,"low":107.32,"close":107.34,"adjusted_close":96.8521,"volume":5445300},{"date":"2016-11-09","open":109.16,"high":109.16,"low":107.91,"close":107.99,"adjusted_close":97.4386,"volume":6381291},{"date":"2016-11-08","open":110.07,"high":110.105,"low":109.61,"close":109.66,"adjusted_close":98.9455,"volume":1182225},{"date":"2016-11-07","open":110.1,"high":110.17,"low":110.01,"close":110.05,"adjusted_close":99.2973,"volume":2617928},{"date":"2016-11-04","open":110.3,"high":110.5555,"low":110.28,"close":110.51,"adjusted_close":99.7124,"volume":1699819},{"date":"2016-11-03","open":110.08,"high":110.2258,"low":110.01,"close":110.17,"adjusted_close":99.4056,"volume":686575},{"date":"2016-11-02","open":110.11,"high":110.4311,"low":110.031,"close":110.24,"adjusted_close":99.4688,"volume":1455945},{"date":"2016-11-01","open":109.59,"high":110.12,"low":109.53,"close":109.91,"adjusted_close":99.171,"volume":2003985},{"date":"2016-10-31","open":110.1,"high":110.135,"low":109.96,"close":110.06,"adjusted_close":99.1677,"volume":4413948},{"date":"2016-10-28","open":109.85,"high":110.06,"low":109.8,"close":109.97,"adjusted_close":99.0866,"volume":1313186},{"date":"2016-10-27","open":109.95,"high":110,"low":109.72,"close":109.95,"adjusted_close":99.0686,"volume":3668510},{"date":"2016-10-26","open":110.41,"high":110.46,"low":110.29,"close":110.33,"adjusted_close":99.411,"volume":1136638},{"date":"2016-10-25","open":110.45,"high":110.74,"low":110.4269,"close":110.57,"adjusted_close":99.6272,"volume":735149},{"date":"2016-10-24","open":110.81,"high":110.81,"low":110.46,"close":110.59,"adjusted_close":99.6452,"volume":900791},{"date":"2016-10-21","open":110.78,"high":110.782,"low":110.5865,"close":110.74,"adjusted_close":99.7804,"volume":571103},{"date":"2016-10-20","open":110.88,"high":110.88,"low":110.5801,"close":110.62,"adjusted_close":99.6723,"volume":979921},{"date":"2016-10-19","open":110.51,"high":110.8,"low":110.51,"close":110.72,"adjusted_close":99.7624,"volume":1264235},{"date":"2016-10-18","open":110.31,"high":110.67,"low":110.3,"close":110.67,"adjusted_close":99.7173,"volume":1484419},{"date":"2016-10-17","open":110.32,"high":110.55,"low":110.32,"close":110.45,"adjusted_close":99.5191,"volume":1490764},{"date":"2016-10-14","open":110.27,"high":110.57,"low":110.18,"close":110.21,"adjusted_close":99.3028,"volume":2105250},{"date":"2016-10-13","open":110.51,"high":110.69,"low":110.505,"close":110.55,"adjusted_close":99.6092,"volume":1188430},{"date":"2016-10-12","open":110.23,"high":110.3243,"low":110.1,"close":110.32,"adjusted_close":99.4019,"volume":1037763},{"date":"2016-10-11","open":110.33,"high":110.51,"low":110.2,"close":110.32,"adjusted_close":99.4019,"volume":1942561},{"date":"2016-10-10","open":110.4,"high":110.4,"low":110.179,"close":110.35,"adjusted_close":99.429,"volume":1066969},{"date":"2016-10-07","open":110.58,"high":110.7243,"low":110.38,"close":110.64,"adjusted_close":99.6903,"volume":1601117},{"date":"2016-10-06","open":110.59,"high":110.7725,"low":110.46,"close":110.48,"adjusted_close":99.5461,"volume":1577439},{"date":"2016-10-05","open":110.91,"high":110.95,"low":110.59,"close":110.71,"adjusted_close":99.7534,"volume":1490557},{"date":"2016-10-04","open":111.33,"high":111.43,"low":110.95,"close":110.96,"adjusted_close":99.9786,"volume":3949586},{"date":"2016-10-03","open":111.7,"high":111.73,"low":111.45,"close":111.47,"adjusted_close":100.4381,"volume":3111965},{"date":"2016-09-30","open":112.17,"high":112.2,"low":111.7175,"close":111.88,"adjusted_close":100.6725,"volume":1774642},{"date":"2016-09-29","open":111.89,"high":112.3289,"low":111.82,"close":112.16,"adjusted_close":100.9244,"volume":1123912},{"date":"2016-09-28","open":112.19,"high":112.3,"low":112.05,"close":112.09,"adjusted_close":100.8614,"volume":594824},{"date":"2016-09-27","open":112.27,"high":112.27,"low":112.03,"close":112.14,"adjusted_close":100.9064,"volume":1583705},{"date":"2016-09-26","open":111.78,"high":112.05,"low":111.76,"close":111.95,"adjusted_close":100.7355,"volume":763981},{"date":"2016-09-23","open":111.53,"high":111.7,"low":111.5,"close":111.63,"adjusted_close":100.4475,"volume":952522},{"date":"2016-09-22","open":111.44,"high":111.71,"low":111.41,"close":111.58,"adjusted_close":100.4025,"volume":1012327},{"date":"2016-09-21","open":110.95,"high":111.3,"low":110.83,"close":111.25,"adjusted_close":100.1056,"volume":1108272},{"date":"2016-09-20","open":111.03,"high":111.22,"low":110.99,"close":111.07,"adjusted_close":99.9436,"volume":1177840},{"date":"2016-09-19","open":110.99,"high":111.08,"low":110.895,"close":110.9,"adjusted_close":99.7907,"volume":490368},{"date":"2016-09-16","open":111.1,"high":111.17,"low":110.9493,"close":111.09,"adjusted_close":99.9616,"volume":833637},{"date":"2016-09-15","open":110.88,"high":111.05,"low":110.67,"close":110.97,"adjusted_close":99.8536,"volume":1004149},{"date":"2016-09-14","open":110.71,"high":111.085,"low":110.71,"close":110.94,"adjusted_close":99.8266,"volume":1062133},{"date":"2016-09-13","open":111.18,"high":111.19,"low":110.44,"close":110.69,"adjusted_close":99.6017,"volume":1993657},{"date":"2016-09-12","open":110.88,"high":111.19,"low":110.84,"close":111.1,"adjusted_close":99.9706,"volume":1446579},{"date":"2016-09-09","open":111.13,"high":111.15,"low":110.95,"close":111,"adjusted_close":99.8806,"volume":1701089},{"date":"2016-09-08","open":111.87,"high":111.97,"low":111.4,"close":111.53,"adjusted_close":100.3575,"volume":1287292},{"date":"2016-09-07","open":112.18,"high":112.26,"low":112.02,"close":112.08,"adjusted_close":100.8525,"volume":836835},{"date":"2016-09-06","open":111.47,"high":112.095,"low":111.42,"close":112.02,"adjusted_close":100.7985,"volume":1283994},{"date":"2016-09-02","open":111.58,"high":111.67,"low":111.31,"close":111.5,"adjusted_close":100.3306,"volume":1550068},{"date":"2016-09-01","open":111.33,"high":111.82,"low":111.27,"close":111.79,"adjusted_close":100.5915,"volume":1775923},{"date":"2016-08-31","open":111.91,"high":112.045,"low":111.77,"close":111.77,"adjusted_close":100.4336,"volume":2008099},{"date":"2016-08-30","open":111.96,"high":112,"low":111.84,"close":111.9,"adjusted_close":100.5504,"volume":2498392},{"date":"2016-08-29","open":111.65,"high":111.9765,"low":111.64,"close":111.91,"adjusted_close":100.5594,"volume":1497350},{"date":"2016-08-26","open":112.05,"high":112.32,"low":111.37,"close":111.45,"adjusted_close":100.1461,"volume":1988295},{"date":"2016-08-25","open":111.96,"high":112.08,"low":111.8636,"close":111.88,"adjusted_close":100.5325,"volume":1037657},{"date":"2016-08-24","open":112.19,"high":112.22,"low":111.97,"close":112.06,"adjusted_close":100.6942,"volume":1345582},{"date":"2016-08-23","open":112.19,"high":112.3,"low":112,"close":112.1,"adjusted_close":100.7302,"volume":939879},{"date":"2016-08-22","open":112.11,"high":112.2,"low":111.99,"close":112.11,"adjusted_close":100.7391,"volume":1084588},{"date":"2016-08-19","open":111.93,"high":112.04,"low":111.72,"close":111.86,"adjusted_close":100.5145,"volume":1396706},{"date":"2016-08-18","open":112.12,"high":112.32,"low":111.95,"close":112.24,"adjusted_close":100.856,"volume":1245617},{"date":"2016-08-17","open":111.89,"high":112.19,"low":111.75,"close":112.04,"adjusted_close":100.6762,"volume":1733883},{"date":"2016-08-16","open":111.95,"high":112.05,"low":111.77,"close":111.86,"adjusted_close":100.5145,"volume":1433536},{"date":"2016-08-15","open":112.21,"high":112.2765,"low":112.03,"close":112.05,"adjusted_close":100.6852,"volume":1031766},{"date":"2016-08-12","open":112.54,"high":112.6978,"low":112.35,"close":112.38,"adjusted_close":100.9818,"volume":1377100},{"date":"2016-08-11","open":112.43,"high":112.5,"low":111.87,"close":111.98,"adjusted_close":100.6223,"volume":1823551},{"date":"2016-08-10","open":112.28,"high":112.6,"low":112.26,"close":112.52,"adjusted_close":101.1076,"volume":1262456},{"date":"2016-08-09","open":111.95,"high":112.2564,"low":111.89,"close":112.22,"adjusted_close":100.838,"volume":1817007},{"date":"2016-08-08","open":111.75,"high":111.985,"low":111.64,"close":111.82,"adjusted_close":100.4786,"volume":1304009},{"date":"2016-08-05","open":112.26,"high":112.36,"low":111.87,"close":111.88,"adjusted_close":100.5325,"volume":2368063},{"date":"2016-08-04","open":112.55,"high":112.8,"low":112.54,"close":112.58,"adjusted_close":101.1615,"volume":1064986},{"date":"2016-08-03","open":112.32,"high":112.35,"low":112.02,"close":112.31,"adjusted_close":100.9189,"volume":1148604},{"date":"2016-08-02","open":112.02,"high":112.4799,"low":112.02,"close":112.25,"adjusted_close":100.8649,"volume":2920532},{"date":"2016-08-01","open":112.56,"high":112.77,"low":112.48,"close":112.52,"adjusted_close":101.1076,"volume":2479094},{"date":"2016-07-29","open":112.85,"high":113.1,"low":112.76,"close":113.07,"adjusted_close":101.4595,"volume":2386779},{"date":"2016-07-28","open":112.4,"high":112.735,"low":112.36,"close":112.64,"adjusted_close":101.0737,"volume":1220157},{"date":"2016-07-27","open":112.24,"high":112.58,"low":112.11,"close":112.58,"adjusted_close":101.0198,"volume":1962723},{"date":"2016-07-26","open":112.2,"high":112.2,"low":111.89,"close":112.1,"adjusted_close":100.5891,"volume":1694108},{"date":"2016-07-25","open":112.09,"high":112.23,"low":112.0141,"close":112.03,"adjusted_close":100.5263,"volume":889058},{"date":"2016-07-22","open":111.96,"high":112.32,"low":111.92,"close":112.12,"adjusted_close":100.6071,"volume":1139960},{"date":"2016-07-21","open":111.68,"high":112.249,"low":111.66,"close":112.21,"adjusted_close":100.6878,"volume":1944709},{"date":"2016-07-20","open":112.03,"high":112.03,"low":111.85,"close":111.96,"adjusted_close":100.4635,"volume":2213705},{"date":"2016-07-19","open":112.16,"high":112.29,"low":112.06,"close":112.19,"adjusted_close":100.6699,"volume":4171875},{"date":"2016-07-18","open":112.1,"high":112.2,"low":111.78,"close":111.89,"adjusted_close":100.4007,"volume":4173485},{"date":"2016-07-15","open":112.03,"high":112.1,"low":111.8,"close":111.92,"adjusted_close":100.4276,"volume":2811557},{"date":"2016-07-14","open":112.2,"high":112.491,"low":112.18,"close":112.35,"adjusted_close":100.8135,"volume":2761898},{"date":"2016-07-13","open":112.86,"high":113.02,"low":112.78,"close":112.82,"adjusted_close":101.2352,"volume":3077240},{"date":"2016-07-12","open":112.74,"high":112.83,"low":112.38,"close":112.53,"adjusted_close":100.975,"volume":4116208},{"date":"2016-07-11","open":113.48,"high":113.5799,"low":113.2,"close":113.2,"adjusted_close":101.5762,"volume":2728822},{"date":"2016-07-08","open":113.59,"high":113.83,"low":113.42,"close":113.8,"adjusted_close":102.1146,"volume":2097922},{"date":"2016-07-07","open":113.52,"high":113.77,"low":113.315,"close":113.58,"adjusted_close":101.9172,"volume":1323041},{"date":"2016-07-06","open":113.82,"high":113.84,"low":113.55,"close":113.73,"adjusted_close":102.0517,"volume":1921629},{"date":"2016-07-05","open":113.51,"high":113.9088,"low":113.47,"close":113.71,"adjusted_close":102.0338,"volume":2926289},{"date":"2016-07-01","open":113.3,"high":113.32,"low":112.87,"close":113.09,"adjusted_close":101.4775,"volume":5292310},{"date":"2016-06-30","open":112.88,"high":113.2,"low":112.72,"close":112.9523,"adjusted_close":101.2126,"volume":5690785},{"date":"2016-06-29","open":113.07,"high":113.16,"low":112.69,"close":112.7,"adjusted_close":100.9865,"volume":2670874},{"date":"2016-06-28","open":113.15,"high":113.225,"low":112.95,"close":113.16,"adjusted_close":101.3987,"volume":1799745},{"date":"2016-06-27","open":112.96,"high":113.24,"low":112.9,"close":113.18,"adjusted_close":101.4166,"volume":4647465},{"date":"2016-06-24","open":112.47,"high":112.48,"low":112.085,"close":112.21,"adjusted_close":100.5474,"volume":4390000},{"date":"2016-06-23","open":110.75,"high":110.9799,"low":110.65,"close":110.68,"adjusted_close":99.1764,"volume":1714958},{"date":"2016-06-22","open":111.06,"high":111.23,"low":110.96,"close":111.21,"adjusted_close":99.6514,"volume":1378658},{"date":"2016-06-21","open":111.22,"high":111.3599,"low":110.97,"close":110.99,"adjusted_close":99.4542,"volume":1494543},{"date":"2016-06-20","open":111.23,"high":111.31,"low":111.155,"close":111.24,"adjusted_close":99.6782,"volume":1956482},{"date":"2016-06-17","open":112,"high":112,"low":111.6411,"close":111.72,"adjusted_close":100.1083,"volume":3140885},{"date":"2016-06-16","open":112.28,"high":112.525,"low":111.99,"close":112.1,"adjusted_close":100.4489,"volume":3088659},{"date":"2016-06-15","open":111.64,"high":112.1,"low":111.64,"close":111.98,"adjusted_close":100.3413,"volume":2377888},{"date":"2016-06-14","open":111.96,"high":111.96,"low":111.61,"close":111.64,"adjusted_close":100.0367,"volume":1390551},{"date":"2016-06-13","open":111.65,"high":111.75,"low":111.48,"close":111.67,"adjusted_close":100.0635,"volume":1029082},{"date":"2016-06-10","open":111.39,"high":111.58,"low":111.27,"close":111.45,"adjusted_close":99.8664,"volume":1878863},{"date":"2016-06-09","open":111.21,"high":111.25,"low":111.05,"close":111.06,"adjusted_close":99.5169,"volume":1328404},{"date":"2016-06-08","open":110.84,"high":110.94,"low":110.79,"close":110.89,"adjusted_close":99.3646,"volume":1284240},{"date":"2016-06-07","open":110.81,"high":110.89,"low":110.75,"close":110.76,"adjusted_close":99.2481,"volume":2672900},{"date":"2016-06-06","open":110.66,"high":110.81,"low":110.57,"close":110.6,"adjusted_close":99.1048,"volume":1715717},{"date":"2016-06-03","open":110.72,"high":110.91,"low":110.69,"close":110.89,"adjusted_close":99.3646,"volume":1971287},{"date":"2016-06-02","open":109.7,"high":109.95,"low":109.7,"close":109.87,"adjusted_close":98.4506,"volume":5038509},{"date":"2016-06-01","open":109.85,"high":109.9,"low":109.48,"close":109.53,"adjusted_close":98.146,"volume":2786439},{"date":"2016-05-31","open":109.33,"high":109.84,"low":109.33,"close":109.73,"adjusted_close":98.1787,"volume":1734699},{"date":"2016-05-27","open":109.85,"high":109.89,"low":109.47,"close":109.6,"adjusted_close":98.0624,"volume":1995252},{"date":"2016-05-26","open":109.65,"high":109.9,"low":109.58,"close":109.81,"adjusted_close":98.2503,"volume":998294},{"date":"2016-05-25","open":109.49,"high":109.6259,"low":109.42,"close":109.47,"adjusted_close":97.9461,"volume":890348},{"date":"2016-05-24","open":109.51,"high":109.63,"low":109.36,"close":109.52,"adjusted_close":97.9908,"volume":965245},{"date":"2016-05-23","open":109.72,"high":109.8,"low":109.5735,"close":109.7,"adjusted_close":98.1519,"volume":892284},{"date":"2016-05-20","open":109.58,"high":109.74,"low":109.48,"close":109.63,"adjusted_close":98.0893,"volume":1059416},{"date":"2016-05-19","open":109.57,"high":109.73,"low":109.51,"close":109.56,"adjusted_close":98.0266,"volume":1345048},{"date":"2016-05-18","open":110.1,"high":110.12,"low":109.32,"close":109.45,"adjusted_close":97.9282,"volume":2946529},{"date":"2016-05-17","open":110.41,"high":110.567,"low":110.33,"close":110.34,"adjusted_close":98.7245,"volume":1158742},{"date":"2016-05-16","open":110.62,"high":110.62,"low":110.45,"close":110.49,"adjusted_close":98.8587,"volume":1708120},{"date":"2016-05-13","open":110.54,"high":110.92,"low":110.49,"close":110.89,"adjusted_close":99.2166,"volume":5007347},{"date":"2016-05-12","open":110.44,"high":110.595,"low":110.36,"close":110.47,"adjusted_close":98.8408,"volume":1261487},{"date":"2016-05-11","open":110.55,"high":110.89,"low":110.49,"close":110.77,"adjusted_close":99.1092,"volume":1606832},{"date":"2016-05-10","open":110.57,"high":110.65,"low":110.48,"close":110.6,"adjusted_close":98.9571,"volume":1506878},{"date":"2016-05-09","open":110.55,"high":110.63,"low":110.46,"close":110.62,"adjusted_close":98.975,"volume":1459864},{"date":"2016-05-06","open":110.59,"high":110.64,"low":110.29,"close":110.41,"adjusted_close":98.7871,"volume":1675657},{"date":"2016-05-05","open":110.33,"high":110.67,"low":110.14,"close":110.67,"adjusted_close":99.0198,"volume":1257480},{"date":"2016-05-04","open":110.19,"high":110.39,"low":110,"close":110.37,"adjusted_close":98.7514,"volume":1176898},{"date":"2016-05-03","open":110.14,"high":110.265,"low":110.08,"close":110.17,"adjusted_close":98.5724,"volume":2331240},{"date":"2016-05-02","open":109.66,"high":109.79,"low":109.51,"close":109.52,"adjusted_close":97.9908,"volume":2226803},{"date":"2016-04-29","open":109.82,"high":110.099,"low":109.72,"close":110,"adjusted_close":98.2761,"volume":2858518},{"date":"2016-04-28","open":109.68,"high":110.07,"low":109.625,"close":110.04,"adjusted_close":98.3118,"volume":2807314},{"date":"2016-04-27","open":109.35,"high":109.76,"low":109.1901,"close":109.66,"adjusted_close":97.9723,"volume":1734041},{"date":"2016-04-26","open":109.24,"high":109.25,"low":109,"close":109.06,"adjusted_close":97.4363,"volume":1127133},{"date":"2016-04-25","open":109.36,"high":109.5,"low":109.28,"close":109.29,"adjusted_close":97.6418,"volume":1416250},{"date":"2016-04-22","open":109.53,"high":109.59,"low":109.34,"close":109.41,"adjusted_close":97.749,"volume":952119},{"date":"2016-04-21","open":109.47,"high":109.66,"low":109.4,"close":109.53,"adjusted_close":97.8562,"volume":1636622},{"date":"2016-04-20","open":110.28,"high":110.4499,"low":109.68,"close":109.71,"adjusted_close":98.017,"volume":1939831},{"date":"2016-04-19","open":110.3,"high":110.39,"low":110.13,"close":110.27,"adjusted_close":98.5173,"volume":1219611},{"date":"2016-04-18","open":110.48,"high":110.48,"low":110.28,"close":110.45,"adjusted_close":98.6781,"volume":1297792},{"date":"2016-04-15","open":110.35,"high":110.66,"low":110.31,"close":110.56,"adjusted_close":98.7764,"volume":1657759},{"date":"2016-04-14","open":110.27,"high":110.421,"low":110.142,"close":110.23,"adjusted_close":98.4816,"volume":1403933},{"date":"2016-04-13","open":110.25,"high":110.5558,"low":110.22,"close":110.49,"adjusted_close":98.7139,"volume":1466429},{"date":"2016-04-12","open":110.54,"high":110.6556,"low":110.33,"close":110.41,"adjusted_close":98.6424,"volume":1363334},{"date":"2016-04-11","open":110.6,"high":110.92,"low":110.57,"close":110.85,"adjusted_close":99.0355,"volume":879562},{"date":"2016-04-08","open":110.81,"high":110.89,"low":110.68,"close":110.87,"adjusted_close":99.0534,"volume":1309765},{"date":"2016-04-07","open":110.78,"high":111.09,"low":110.74,"close":111.04,"adjusted_close":99.2053,"volume":2069775},{"date":"2016-04-06","open":110.57,"high":110.66,"low":110.3265,"close":110.47,"adjusted_close":98.696,"volume":1646006},{"date":"2016-04-05","open":110.68,"high":110.756,"low":110.5501,"close":110.71,"adjusted_close":98.9104,"volume":1951521},{"date":"2016-04-04","open":110.25,"high":110.339,"low":110.11,"close":110.27,"adjusted_close":98.5173,"volume":3035621},{"date":"2016-04-01","open":110.18,"high":110.31,"low":109.91,"close":110.14,"adjusted_close":98.4012,"volume":5489061},{"date":"2016-03-31","open":110.07,"high":110.44,"low":109.92,"close":110.34,"adjusted_close":98.4295,"volume":3759192},{"date":"2016-03-30","open":109.84,"high":110.02,"low":109.61,"close":109.94,"adjusted_close":98.0726,"volume":2808816},{"date":"2016-03-29","open":109.6,"high":110.09,"low":109.53,"close":110.09,"adjusted_close":98.2065,"volume":2980968},{"date":"2016-03-28","open":109.31,"high":109.52,"low":109.23,"close":109.35,"adjusted_close":97.5463,"volume":1291403},{"date":"2016-03-24","open":109.48,"high":109.58,"low":109.01,"close":109.19,"adjusted_close":97.4036,"volume":1548217},{"date":"2016-03-23","open":108.92,"high":109.395,"low":108.92,"close":109.3,"adjusted_close":97.5017,"volume":1405403},{"date":"2016-03-22","open":109.28,"high":109.3,"low":108.77,"close":108.8,"adjusted_close":97.0557,"volume":1437662},{"date":"2016-03-21","open":109.1,"high":109.18,"low":108.99,"close":109.03,"adjusted_close":97.2609,"volume":1725040},{"date":"2016-03-18","open":109.3,"high":109.47,"low":109.21,"close":109.34,"adjusted_close":97.5374,"volume":2434715},{"date":"2016-03-17","open":109.15,"high":109.2699,"low":109.07,"close":109.15,"adjusted_close":97.3679,"volume":2745539},{"date":"2016-03-16","open":108.31,"high":110.96,"low":108.2,"close":109.03,"adjusted_close":97.2609,"volume":2052518},{"date":"2016-03-15","open":108.71,"high":108.8,"low":108.43,"close":108.46,"adjusted_close":96.7524,"volume":2960772},{"date":"2016-03-14","open":108.54,"high":108.69,"low":108.43,"close":108.48,"adjusted_close":96.7702,"volume":2662203},{"date":"2016-03-11","open":108.73,"high":108.73,"low":108.31,"close":108.4,"adjusted_close":96.6989,"volume":1785107},{"date":"2016-03-10","open":109.11,"high":109.24,"low":108.54,"close":108.71,"adjusted_close":96.9754,"volume":2798658},{"date":"2016-03-09","open":109.19,"high":109.32,"low":108.98,"close":109.1,"adjusted_close":97.3233,"volume":1537962},{"date":"2016-03-08","open":109.54,"high":109.75,"low":109.4601,"close":109.53,"adjusted_close":97.7069,"volume":1747706},{"date":"2016-03-07","open":108.95,"high":108.9763,"low":108.81,"close":108.9,"adjusted_close":97.1449,"volume":2349425},{"date":"2016-03-04","open":109.27,"high":109.44,"low":108.93,"close":109.12,"adjusted_close":97.3412,"volume":1781243},{"date":"2016-03-03","open":109.34,"high":109.62,"low":109.25,"close":109.49,"adjusted_close":97.6712,"volume":2092991},{"date":"2016-03-02","open":109.27,"high":109.395,"low":109.155,"close":109.36,"adjusted_close":97.5553,"volume":3011187},{"date":"2016-03-01","open":110.54,"high":110.54,"low":109.5,"close":109.55,"adjusted_close":97.7247,"volume":5901215},{"date":"2016-02-29","open":110.4,"high":110.625,"low":110.34,"close":110.57,"adjusted_close":98.4943,"volume":3861617},{"date":"2016-02-26","open":110.35,"high":110.5,"low":110.23,"close":110.39,"adjusted_close":98.3339,"volume":2957945},{"date":"2016-02-25","open":110.92,"high":111.16,"low":110.695,"close":110.93,"adjusted_close":98.8149,"volume":1983585},{"date":"2016-02-24","open":111.02,"high":111.3899,"low":110.49,"close":110.6,"adjusted_close":98.521,"volume":2947905},{"date":"2016-02-23","open":110.09,"high":110.7,"low":110.04,"close":110.6,"adjusted_close":98.521,"volume":2257761},{"date":"2016-02-22","open":110.38,"high":110.4676,"low":110.3,"close":110.38,"adjusted_close":98.325,"volume":1012216},{"date":"2016-02-19","open":110.39,"high":110.625,"low":110.29,"close":110.49,"adjusted_close":98.423,"volume":1340004},{"date":"2016-02-18","open":109.88,"high":110.54,"low":109.88,"close":110.49,"adjusted_close":98.423,"volume":3125792},{"date":"2016-02-17","open":110.02,"high":110.04,"low":109.67,"close":109.98,"adjusted_close":97.9687,"volume":4856453},{"date":"2016-02-16","open":110.38,"high":110.4,"low":110.11,"close":110.25,"adjusted_close":98.2092,"volume":2816846},{"date":"2016-02-12","open":110.94,"high":111.09,"low":110.38,"close":110.58,"adjusted_close":98.5032,"volume":3258702},{"date":"2016-02-11","open":111.74,"high":112.01,"low":111.3,"close":111.43,"adjusted_close":99.2603,"volume":3743031},{"date":"2016-02-10","open":110.57,"high":110.96,"low":110.31,"close":110.92,"adjusted_close":98.806,"volume":2027201},{"date":"2016-02-09","open":110.92,"high":110.92,"low":110.49,"close":110.59,"adjusted_close":98.5121,"volume":2679616},{"date":"2016-02-08","open":110.14,"high":110.6499,"low":110.08,"close":110.57,"adjusted_close":98.4943,"volume":2824825},{"date":"2016-02-05","open":109.4,"high":109.8199,"low":109.309,"close":109.75,"adjusted_close":97.7638,"volume":1440225},{"date":"2016-02-04","open":109.48,"high":109.65,"low":109.291,"close":109.61,"adjusted_close":97.6391,"volume":2431129},{"date":"2016-02-03","open":109.37,"high":110.07,"low":109.32,"close":109.35,"adjusted_close":97.4075,"volume":12145050},{"date":"2016-02-02","open":109.22,"high":109.549,"low":109.21,"close":109.47,"adjusted_close":97.5144,"volume":4141629},{"date":"2016-02-01","open":108.81,"high":108.95,"low":108.56,"close":108.7,"adjusted_close":96.8285,"volume":6812969},{"date":"2016-01-29","open":108.91,"high":109.18,"low":108.7801,"close":109.11,"adjusted_close":97.0519,"volume":3805520},{"date":"2016-01-28","open":108.23,"high":108.59,"low":108.18,"close":108.53,"adjusted_close":96.536,"volume":2222908},{"date":"2016-01-27","open":108.23,"high":108.42,"low":107.85,"close":108.39,"adjusted_close":96.4115,"volume":1802330},{"date":"2016-01-26","open":108.23,"high":108.43,"low":108.13,"close":108.31,"adjusted_close":96.3403,"volume":1288089},{"date":"2016-01-25","open":108.11,"high":108.2401,"low":108,"close":108.23,"adjusted_close":96.2692,"volume":1190886},{"date":"2016-01-22","open":107.75,"high":107.96,"low":107.62,"close":107.87,"adjusted_close":95.949,"volume":1735976},{"date":"2016-01-21","open":108.52,"high":108.63,"low":108.04,"close":108.11,"adjusted_close":96.1624,"volume":2385705},{"date":"2016-01-20","open":108.37,"high":108.78,"low":108.3,"close":108.38,"adjusted_close":96.4026,"volume":4949141},{"date":"2016-01-19","open":107.82,"high":108.09,"low":107.7201,"close":107.85,"adjusted_close":95.9312,"volume":4896453},{"date":"2016-01-15","open":108.17,"high":108.19,"low":107.89,"close":107.99,"adjusted_close":96.0557,"volume":4334263},{"date":"2016-01-14","open":107.6,"high":107.8,"low":107.24,"close":107.49,"adjusted_close":95.611,"volume":2597273},{"date":"2016-01-13","open":107.22,"high":107.86,"low":107.13,"close":107.71,"adjusted_close":95.8066,"volume":2664067},{"date":"2016-01-12","open":106.77,"high":107.53,"low":106.7,"close":107.29,"adjusted_close":95.4331,"volume":8962479},{"date":"2016-01-11","open":106.78,"high":107.05,"low":106.7,"close":106.81,"adjusted_close":95.0061,"volume":4816069},{"date":"2016-01-08","open":106.78,"high":107.2,"low":106.69,"close":107.15,"adjusted_close":95.3085,"volume":1783361},{"date":"2016-01-07","open":106.79,"high":106.88,"low":106.4201,"close":106.88,"adjusted_close":95.0684,"volume":3105959},{"date":"2016-01-06","open":106.46,"high":106.67,"low":106.37,"close":106.65,"adjusted_close":94.8638,"volume":1906133},{"date":"2016-01-05","open":105.97,"high":106.2,"low":105.83,"close":106.01,"adjusted_close":94.2945,"volume":2122790},{"date":"2016-01-04","open":106.09,"high":106.4,"low":105.99,"close":106.04,"adjusted_close":94.3212,"volume":6183691},{"date":"2015-12-31","open":105.64,"high":105.79,"low":105.5,"close":105.59,"adjusted_close":93.9209,"volume":1906042},{"date":"2015-12-30","open":105.35,"high":105.59,"low":105.28,"close":105.47,"adjusted_close":93.8142,"volume":1358076},{"date":"2015-12-29","open":105.88,"high":105.88,"low":105.349,"close":105.43,"adjusted_close":93.7786,"volume":1752471},{"date":"2015-12-28","open":105.94,"high":106.16,"low":105.88,"close":105.99,"adjusted_close":94.2767,"volume":2198303},{"date":"2015-12-24","open":105.86,"high":105.97,"low":105.7801,"close":105.97,"adjusted_close":94.2589,"volume":654226},{"date":"2015-12-23","open":105.9,"high":105.99,"low":105.8,"close":105.9365,"adjusted_close":94.0836,"volume":1380840},{"date":"2015-12-22","open":106.3,"high":106.36,"low":106.08,"close":106.18,"adjusted_close":94.2999,"volume":1411761},{"date":"2015-12-21","open":106.39,"high":106.61,"low":106.39,"close":106.48,"adjusted_close":94.5663,"volume":1603188},{"date":"2015-12-18","open":106.3,"high":106.54,"low":106.21,"close":106.43,"adjusted_close":94.5219,"volume":4396745},{"date":"2015-12-17","open":105.76,"high":106.11,"low":105.76,"close":106.05,"adjusted_close":94.1844,"volume":1202613},{"date":"2015-12-16","open":105.69,"high":105.98,"low":105.4,"close":105.61,"adjusted_close":93.7937,"volume":1911925},{"date":"2015-12-15","open":105.76,"high":105.99,"low":105.72,"close":105.89,"adjusted_close":94.0423,"volume":1591016},{"date":"2015-12-14","open":106.5,"high":106.64,"low":106.16,"close":106.16,"adjusted_close":94.2821,"volume":2204444},{"date":"2015-12-11","open":106.61,"high":107.09,"low":106.5801,"close":106.95,"adjusted_close":94.9837,"volume":3353194},{"date":"2015-12-10","open":106.37,"high":106.38,"low":106.085,"close":106.1,"adjusted_close":94.2288,"volume":1545241},{"date":"2015-12-09","open":106.11,"high":106.46,"low":105.87,"close":106.33,"adjusted_close":94.4331,"volume":3711095},{"date":"2015-12-08","open":106.37,"high":106.37,"low":106.05,"close":106.17,"adjusted_close":94.291,"volume":1519925},{"date":"2015-12-07","open":105.83,"high":106.345,"low":105.8,"close":106.11,"adjusted_close":94.2377,"volume":1954043},{"date":"2015-12-04","open":105.59,"high":105.88,"low":105.49,"close":105.77,"adjusted_close":93.9358,"volume":2232462},{"date":"2015-12-03","open":106.03,"high":106.04,"low":105.17,"close":105.38,"adjusted_close":93.5894,"volume":2750561},{"date":"2015-12-02","open":106.56,"high":106.63,"low":106.36,"close":106.5,"adjusted_close":94.5841,"volume":1579083},{"date":"2015-12-01","open":106.24,"high":106.81,"low":106.24,"close":106.8,"adjusted_close":94.8505,"volume":2805943},{"date":"2015-11-30","open":106.35,"high":106.42,"low":106.3378,"close":106.4,"adjusted_close":94.3487,"volume":2266947},{"date":"2015-11-27","open":106.35,"high":106.44,"low":106.34,"close":106.36,"adjusted_close":94.3133,"volume":759634},{"date":"2015-11-25","open":106.25,"high":106.32,"low":106.09,"close":106.25,"adjusted_close":94.2157,"volume":752373},{"date":"2015-11-24","open":106.15,"high":106.319,"low":106.115,"close":106.19,"adjusted_close":94.1625,"volume":1094521},{"date":"2015-11-23","open":105.89,"high":106.18,"low":105.85,"close":106.09,"adjusted_close":94.0738,"volume":1377063},{"date":"2015-11-20","open":106.15,"high":106.23,"low":105.95,"close":105.95,"adjusted_close":93.9497,"volume":1287915},{"date":"2015-11-19","open":106.12,"high":106.1956,"low":106.03,"close":106.09,"adjusted_close":94.0738,"volume":1967208},{"date":"2015-11-18","open":105.79,"high":105.97,"low":105.68,"close":105.86,"adjusted_close":93.8699,"volume":941502},{"date":"2015-11-17","open":105.62,"high":106.0599,"low":105.54,"close":105.91,"adjusted_close":93.9142,"volume":1180042},{"date":"2015-11-16","open":105.99,"high":106.09,"low":105.82,"close":105.94,"adjusted_close":93.9408,"volume":1412794},{"date":"2015-11-13","open":105.62,"high":105.83,"low":105.62,"close":105.8,"adjusted_close":93.8167,"volume":2665321},{"date":"2015-11-12","open":105.35,"high":105.58,"low":105.35,"close":105.4,"adjusted_close":93.462,"volume":2399121},{"date":"2015-11-11","open":105.29,"high":105.39,"low":105.25,"close":105.34,"adjusted_close":93.4088,"volume":1638103},{"date":"2015-11-10","open":105.36,"high":105.577,"low":105.25,"close":105.39,"adjusted_close":93.4531,"volume":1467928},{"date":"2015-11-09","open":105.04,"high":105.35,"low":105.02,"close":105.19,"adjusted_close":93.2758,"volume":3223859},{"date":"2015-11-06","open":105.44,"high":105.52,"low":105.2345,"close":105.37,"adjusted_close":93.4354,"volume":2968599},{"date":"2015-11-05","open":106.16,"high":106.1896,"low":105.93,"close":106.09,"adjusted_close":94.0738,"volume":1554567},{"date":"2015-11-04","open":106.3,"high":106.47,"low":106.06,"close":106.16,"adjusted_close":94.1359,"volume":1933175},{"date":"2015-11-03","open":106.46,"high":106.52,"low":106.22,"close":106.27,"adjusted_close":94.2334,"volume":1941748},{"date":"2015-11-02","open":106.63,"high":106.7,"low":106.515,"close":106.55,"adjusted_close":94.4817,"volume":5313463},{"date":"2015-10-30","open":106.89,"high":107.08,"low":106.85,"close":107.02,"adjusted_close":94.754,"volume":3424763},{"date":"2015-10-29","open":107.21,"high":107.22,"low":106.79,"close":106.81,"adjusted_close":94.568,"volume":1772374},{"date":"2015-10-28","open":107.98,"high":108,"low":107.325,"close":107.47,"adjusted_close":95.1524,"volume":2058238},{"date":"2015-10-27","open":108,"high":108.19,"low":107.9438,"close":108.03,"adjusted_close":95.6482,"volume":1373143},{"date":"2015-10-26","open":107.66,"high":107.8,"low":107.63,"close":107.76,"adjusted_close":95.4091,"volume":3131479},{"date":"2015-10-23","open":107.62,"high":107.62,"low":107.45,"close":107.48,"adjusted_close":95.1612,"volume":2029608},{"date":"2015-10-22","open":108.03,"high":108.2,"low":107.845,"close":108.09,"adjusted_close":95.7013,"volume":2411351},{"date":"2015-10-21","open":107.81,"high":108.05,"low":107.81,"close":107.98,"adjusted_close":95.6039,"volume":6576472},{"date":"2015-10-20","open":107.67,"high":107.725,"low":107.5575,"close":107.61,"adjusted_close":95.2763,"volume":1134472},{"date":"2015-10-19","open":108.03,"high":108.05,"low":107.75,"close":107.98,"adjusted_close":95.6039,"volume":1744458},{"date":"2015-10-16","open":108.23,"high":108.23,"low":107.97,"close":108.03,"adjusted_close":95.6482,"volume":1772972},{"date":"2015-10-15","open":108.31,"high":108.34,"low":108.05,"close":108.12,"adjusted_close":95.7279,"volume":1075494},{"date":"2015-10-14","open":108.28,"high":108.51,"low":108.06,"close":108.49,"adjusted_close":96.0555,"volume":1359562},{"date":"2015-10-13","open":107.88,"high":107.94,"low":107.62,"close":107.9,"adjusted_close":95.5331,"volume":1849725},{"date":"2015-10-12","open":107.65,"high":107.82,"low":107.56,"close":107.8,"adjusted_close":95.4446,"volume":1336282},{"date":"2015-10-09","open":107.33,"high":107.531,"low":107.28,"close":107.44,"adjusted_close":95.1258,"volume":1069416},{"date":"2015-10-08","open":107.7,"high":107.79,"low":107.28,"close":107.38,"adjusted_close":95.0727,"volume":2176753},{"date":"2015-10-07","open":107.67,"high":107.8099,"low":107.52,"close":107.66,"adjusted_close":95.3206,"volume":2337984},{"date":"2015-10-06","open":107.63,"high":107.98,"low":107.59,"close":107.93,"adjusted_close":95.5597,"volume":2104009},{"date":"2015-10-05","open":108.08,"high":108.08,"low":107.67,"close":107.71,"adjusted_close":95.3649,"volume":3034855},{"date":"2015-10-02","open":108.75,"high":108.97,"low":108.13,"close":108.31,"adjusted_close":95.8961,"volume":3320214},{"date":"2015-10-01","open":107.9,"high":108.05,"low":107.75,"close":107.79,"adjusted_close":95.4357,"volume":10101260},{"date":"2015-09-30","open":107.62,"high":107.9,"low":107.59,"close":107.87,"adjusted_close":95.3611,"volume":2676042},{"date":"2015-09-29","open":107.57,"high":107.93,"low":107.48,"close":107.85,"adjusted_close":95.3434,"volume":2460864},{"date":"2015-09-28","open":107.02,"high":107.48,"low":106.97,"close":107.48,"adjusted_close":95.0163,"volume":1925986},{"date":"2015-09-25","open":106.83,"high":106.96,"low":106.705,"close":106.87,"adjusted_close":94.477,"volume":1563955},{"date":"2015-09-24","open":107.43,"high":107.5401,"low":107.12,"close":107.15,"adjusted_close":94.7246,"volume":1393007},{"date":"2015-09-23","open":107.03,"high":107.12,"low":106.85,"close":106.99,"adjusted_close":94.5831,"volume":1364258},{"date":"2015-09-22","open":106.99,"high":107.3,"low":106.905,"close":107.11,"adjusted_close":94.6892,"volume":1395531},{"date":"2015-09-21","open":106.8,"high":107.19,"low":106.48,"close":106.58,"adjusted_close":94.2207,"volume":1591722},{"date":"2015-09-18","open":106.97,"high":107.21,"low":106.85,"close":107.19,"adjusted_close":94.7599,"volume":2074189},{"date":"2015-09-17","open":105.76,"high":106.7,"low":105.76,"close":106.69,"adjusted_close":94.3179,"volume":2394260},{"date":"2015-09-16","open":105.78,"high":106.02,"low":105.701,"close":105.81,"adjusted_close":93.5399,"volume":1305302},{"date":"2015-09-15","open":106.47,"high":106.505,"low":105.82,"close":105.84,"adjusted_close":93.5665,"volume":1902966},{"date":"2015-09-14","open":106.8,"high":106.81,"low":106.56,"close":106.68,"adjusted_close":94.3091,"volume":897453},{"date":"2015-09-11","open":106.52,"high":106.71,"low":106.48,"close":106.58,"adjusted_close":94.2207,"volume":1069031},{"date":"2015-09-10","open":106.45,"high":106.46,"low":106.17,"close":106.3,"adjusted_close":93.9731,"volume":1601595},{"date":"2015-09-09","open":106.09,"high":106.68,"low":106.0599,"close":106.54,"adjusted_close":94.1853,"volume":1397242},{"date":"2015-09-08","open":106.52,"high":106.63,"low":106.42,"close":106.5,"adjusted_close":94.1499,"volume":1583452},{"date":"2015-09-04","open":106.84,"high":107.08,"low":106.6211,"close":106.97,"adjusted_close":94.5654,"volume":1421259},{"date":"2015-09-03","open":106.64,"high":106.69,"low":106.37,"close":106.64,"adjusted_close":94.2737,"volume":1791281},{"date":"2015-09-02","open":106.43,"high":106.67,"low":106.33,"close":106.38,"adjusted_close":94.0438,"volume":2441745},{"date":"2015-09-01","open":106.49,"high":106.7,"low":106.38,"close":106.67,"adjusted_close":94.3002,"volume":3749727},{"date":"2015-08-31","open":106.92,"high":106.95,"low":106.33,"close":106.36,"adjusted_close":93.8784,"volume":5431550},{"date":"2015-08-28","open":106.95,"high":107.0316,"low":106.46,"close":106.54,"adjusted_close":94.0373,"volume":1998020},{"date":"2015-08-27","open":106.43,"high":106.71,"low":106.33,"close":106.52,"adjusted_close":94.0197,"volume":1414053},{"date":"2015-08-26","open":106.75,"high":107.23,"low":106.49,"close":106.58,"adjusted_close":94.0726,"volume":3512937},{"date":"2015-08-25","open":107.41,"high":107.42,"low":106.845,"close":107.24,"adjusted_close":94.6552,"volume":2925477},{"date":"2015-08-24","open":108.5,"high":108.76,"low":107.58,"close":107.83,"adjusted_close":95.1759,"volume":3074757},{"date":"2015-08-21","open":107.37,"high":107.71,"low":107.247,"close":107.65,"adjusted_close":95.0171,"volume":2123585},{"date":"2015-08-20","open":107.09,"high":107.31,"low":107.005,"close":107.22,"adjusted_close":94.6375,"volume":1933290},{"date":"2015-08-19","open":106.07,"high":107.01,"low":106.06,"close":106.93,"adjusted_close":94.3815,"volume":1444456},{"date":"2015-08-18","open":106.27,"high":106.49,"low":106.24,"close":106.28,"adjusted_close":93.8078,"volume":690422},{"date":"2015-08-17","open":106.62,"high":106.7,"low":106.43,"close":106.45,"adjusted_close":93.9579,"volume":905284},{"date":"2015-08-14","open":106.18,"high":106.44,"low":106.08,"close":106.26,"adjusted_close":93.7902,"volume":612489},{"date":"2015-08-13","open":106.41,"high":106.64,"low":106.28,"close":106.37,"adjusted_close":93.8873,"volume":1626459},{"date":"2015-08-12","open":106.86,"high":107.22,"low":106.64,"close":106.65,"adjusted_close":94.1344,"volume":1765673},{"date":"2015-08-11","open":106.56,"high":106.93,"low":106.55,"close":106.69,"adjusted_close":94.1697,"volume":2263757},{"date":"2015-08-10","open":106.08,"high":106.19,"low":105.87,"close":105.99,"adjusted_close":93.5519,"volume":1123860},{"date":"2015-08-07","open":106.1,"high":106.46,"low":106.04,"close":106.43,"adjusted_close":93.9402,"volume":1533727},{"date":"2015-08-06","open":105.8,"high":106.055,"low":105.75,"close":106.01,"adjusted_close":93.5695,"volume":731689},{"date":"2015-08-05","open":105.8,"high":105.82,"low":105.49,"close":105.64,"adjusted_close":93.2429,"volume":1283304},{"date":"2015-08-04","open":106.45,"high":106.5,"low":105.985,"close":106.05,"adjusted_close":93.6048,"volume":1035970},{"date":"2015-08-03","open":106.3,"high":106.7,"low":106.26,"close":106.6,"adjusted_close":94.0903,"volume":2627739},{"date":"2015-07-31","open":106.35,"high":106.52,"low":106.24,"close":106.44,"adjusted_close":93.8041,"volume":1112962},{"date":"2015-07-30","open":105.63,"high":105.85,"low":105.56,"close":105.82,"adjusted_close":93.2577,"volume":683203},{"date":"2015-07-29","open":105.75,"high":106.09,"low":105.55,"close":105.7,"adjusted_close":93.152,"volume":2107317},{"date":"2015-07-28","open":105.89,"high":105.99,"low":105.8,"close":105.85,"adjusted_close":93.2841,"volume":6205216},{"date":"2015-07-27","open":106.18,"high":106.23,"low":106,"close":106.15,"adjusted_close":93.5485,"volume":1392598},{"date":"2015-07-24","open":105.78,"high":105.85,"low":105.61,"close":105.8,"adjusted_close":93.2401,"volume":1098407},{"date":"2015-07-23","open":105.17,"high":105.7,"low":105.14,"close":105.7,"adjusted_close":93.152,"volume":1064779},{"date":"2015-07-22","open":105.17,"high":105.4299,"low":105.1632,"close":105.27,"adjusted_close":92.773,"volume":523796},{"date":"2015-07-21","open":104.74,"high":105.19,"low":104.7,"close":105.14,"adjusted_close":92.6584,"volume":676589},{"date":"2015-07-20","open":104.88,"high":104.915,"low":104.67,"close":104.85,"adjusted_close":92.4029,"volume":842512},{"date":"2015-07-17","open":104.95,"high":105.16,"low":104.94,"close":105.06,"adjusted_close":92.5879,"volume":881337},{"date":"2015-07-16","open":104.82,"high":105.165,"low":104.75,"close":105.05,"adjusted_close":92.5791,"volume":811424},{"date":"2015-07-15","open":104.57,"high":105.17,"low":104.56,"close":105.09,"adjusted_close":92.6144,"volume":1239457},{"date":"2015-07-14","open":104.64,"high":104.72,"low":104.54,"close":104.69,"adjusted_close":92.2619,"volume":1321618},{"date":"2015-07-13","open":104.18,"high":104.59,"low":104.18,"close":104.36,"adjusted_close":91.971,"volume":1322259},{"date":"2015-07-10","open":104.69,"high":104.97,"low":104.46,"close":104.64,"adjusted_close":92.2178,"volume":3719864},{"date":"2015-07-09","open":105.59,"high":105.72,"low":105.35,"close":105.37,"adjusted_close":92.8611,"volume":1206892},{"date":"2015-07-08","open":105.9,"high":106.24,"low":105.79,"close":106.11,"adjusted_close":93.5133,"volume":1991178},{"date":"2015-07-07","open":105.98,"high":106.31,"low":105.64,"close":105.69,"adjusted_close":93.1431,"volume":2083920},{"date":"2015-07-06","open":105.46,"high":105.56,"low":105.0245,"close":105.41,"adjusted_close":92.8964,"volume":1723334},{"date":"2015-07-02","open":104.66,"high":104.86,"low":104.59,"close":104.67,"adjusted_close":92.2442,"volume":1924562},{"date":"2015-07-01","open":104.4,"high":104.51,"low":104.15,"close":104.3,"adjusted_close":91.9182,"volume":3738762},{"date":"2015-06-30","open":104.85,"high":105.37,"low":104.85,"close":105.01,"adjusted_close":92.4007,"volume":1599431},{"date":"2015-06-29","open":104.75,"high":105.395,"low":104.61,"close":105.3,"adjusted_close":92.6559,"volume":1500935},{"date":"2015-06-26","open":104.19,"high":104.29,"low":103.97,"close":104.09,"adjusted_close":91.5912,"volume":1441467},{"date":"2015-06-25","open":104.59,"high":104.77,"low":104.43,"close":104.59,"adjusted_close":92.0311,"volume":919781},{"date":"2015-06-24","open":104.72,"high":104.8986,"low":104.53,"close":104.85,"adjusted_close":92.2599,"volume":1176460},{"date":"2015-06-23","open":104.48,"high":104.91,"low":104.43,"close":104.54,"adjusted_close":91.9871,"volume":925000},{"date":"2015-06-22","open":105.28,"high":105.32,"low":104.82,"close":104.86,"adjusted_close":92.2687,"volume":860294},{"date":"2015-06-19","open":105.58,"high":105.78,"low":105.51,"close":105.75,"adjusted_close":93.0518,"volume":1849557},{"date":"2015-06-18","open":105.13,"high":105.29,"low":104.79,"close":105.19,"adjusted_close":92.5591,"volume":1481643},{"date":"2015-06-17","open":105.06,"high":105.38,"low":104.58,"close":105.27,"adjusted_close":92.6295,"volume":1994007},{"date":"2015-06-16","open":105.04,"high":105.24,"low":104.8901,"close":105.21,"adjusted_close":92.5767,"volume":778955},{"date":"2015-06-15","open":105.09,"high":105.1514,"low":104.711,"close":104.81,"adjusted_close":92.2247,"volume":1478756},{"date":"2015-06-12","open":104.44,"high":104.99,"low":104.42,"close":104.56,"adjusted_close":92.0047,"volume":1578061},{"date":"2015-06-11","open":104.16,"high":104.63,"low":104.02,"close":104.62,"adjusted_close":92.0575,"volume":3069681},{"date":"2015-06-10","open":104.03,"high":104.09,"low":103.76,"close":103.8,"adjusted_close":91.336,"volume":967016},{"date":"2015-06-09","open":104.45,"high":104.49,"low":104.08,"close":104.2,"adjusted_close":91.6879,"volume":822405},{"date":"2015-06-08","open":104.66,"high":104.74,"low":104.525,"close":104.54,"adjusted_close":91.9871,"volume":877795},{"date":"2015-06-05","open":104.41,"high":104.71,"low":104.21,"close":104.39,"adjusted_close":91.8551,"volume":1384897},{"date":"2015-06-04","open":104.86,"high":105.2976,"low":104.86,"close":105.15,"adjusted_close":92.5239,"volume":1594759},{"date":"2015-06-03","open":105.14,"high":105.14,"low":104.5801,"close":104.64,"adjusted_close":92.0751,"volume":1703421},{"date":"2015-06-02","open":105.88,"high":105.91,"low":105.47,"close":105.54,"adjusted_close":92.867,"volume":1484536},{"date":"2015-06-01","open":106.73,"high":106.81,"low":106.15,"close":106.28,"adjusted_close":93.5182,"volume":2161689},{"date":"2015-05-29","open":107.05,"high":107.19,"low":106.905,"close":106.92,"adjusted_close":93.9326,"volume":1148489},{"date":"2015-05-28","open":106.75,"high":106.95,"low":106.66,"close":106.86,"adjusted_close":93.8798,"volume":1068213},{"date":"2015-05-27","open":106.68,"high":106.841,"low":106.46,"close":106.76,"adjusted_close":93.792,"volume":1015002},{"date":"2015-05-26","open":106.21,"high":106.82,"low":106.17,"close":106.82,"adjusted_close":93.8447,"volume":1925632},{"date":"2015-05-22","open":106.2,"high":106.2772,"low":105.935,"close":106.16,"adjusted_close":93.2649,"volume":852271},{"date":"2015-05-21","open":106.1,"high":106.42,"low":106.03,"close":106.4,"adjusted_close":93.4757,"volume":836720},{"date":"2015-05-20","open":105.8,"high":106.07,"low":105.62,"close":105.77,"adjusted_close":92.9222,"volume":1682632},{"date":"2015-05-19","open":105.53,"high":105.98,"low":105.42,"close":105.54,"adjusted_close":92.7202,"volume":1240363},{"date":"2015-05-18","open":106.3,"high":106.3899,"low":105.99,"close":106.01,"adjusted_close":93.1331,"volume":1000353},{"date":"2015-05-15","open":106.28,"high":106.8,"low":106.23,"close":106.73,"adjusted_close":93.7656,"volume":854920},{"date":"2015-05-14","open":105.75,"high":106.08,"low":105.75,"close":105.97,"adjusted_close":93.0979,"volume":617522},{"date":"2015-05-13","open":106.15,"high":106.15,"low":105.56,"close":105.61,"adjusted_close":92.7817,"volume":1221195},{"date":"2015-05-12","open":105.5,"high":105.97,"low":105.4,"close":105.75,"adjusted_close":92.9047,"volume":1431025},{"date":"2015-05-11","open":106.39,"high":106.39,"low":105.64,"close":105.67,"adjusted_close":92.8344,"volume":1324415},{"date":"2015-05-08","open":106.96,"high":107.04,"low":106.6,"close":106.72,"adjusted_close":93.7568,"volume":1004275},{"date":"2015-05-07","open":106.05,"high":106.42,"low":105.97,"close":106.31,"adjusted_close":93.3966,"volume":2201276},{"date":"2015-05-06","open":106.2,"high":106.2699,"low":105.74,"close":105.86,"adjusted_close":93.0013,"volume":1802121},{"date":"2015-05-05","open":106.62,"high":106.62,"low":106.12,"close":106.38,"adjusted_close":93.4581,"volume":2050766},{"date":"2015-05-04","open":106.87,"high":107.02,"low":106.55,"close":106.56,"adjusted_close":93.6163,"volume":2784879},{"date":"2015-05-01","open":107.05,"high":107.16,"low":106.7,"close":106.78,"adjusted_close":93.8096,"volume":1854335},{"date":"2015-04-30","open":107.18,"high":107.62,"low":106.96,"close":107.53,"adjusted_close":94.325,"volume":2650580},{"date":"2015-04-29","open":107.45,"high":107.7299,"low":107.31,"close":107.56,"adjusted_close":94.3514,"volume":1117974},{"date":"2015-04-28","open":108.2,"high":108.44,"low":107.92,"close":107.96,"adjusted_close":94.7022,"volume":1101126},{"date":"2015-04-27","open":108.51,"high":108.62,"low":108.3,"close":108.46,"adjusted_close":95.1408,"volume":854431},{"date":"2015-04-24","open":108.42,"high":108.66,"low":108.41,"close":108.63,"adjusted_close":95.29,"volume":739100},{"date":"2015-04-23","open":107.99,"high":108.38,"low":107.93,"close":108.25,"adjusted_close":94.9566,"volume":918703},{"date":"2015-04-22","open":108.48,"high":108.48,"low":107.9,"close":107.92,"adjusted_close":94.6672,"volume":725115},{"date":"2015-04-21","open":108.7,"high":108.72,"low":108.4958,"close":108.55,"adjusted_close":95.2198,"volume":810963},{"date":"2015-04-20","open":108.93,"high":108.96,"low":108.65,"close":108.78,"adjusted_close":95.4215,"volume":878102},{"date":"2015-04-17","open":108.67,"high":109.115,"low":108.6,"close":108.98,"adjusted_close":95.597,"volume":1945689},{"date":"2015-04-16","open":108.74,"high":108.9,"low":108.43,"close":108.76,"adjusted_close":95.404,"volume":903307},{"date":"2015-04-15","open":108.79,"high":108.85,"low":108.63,"close":108.68,"adjusted_close":95.3338,"volume":566363},{"date":"2015-04-14","open":108.8,"high":108.97,"low":108.53,"close":108.62,"adjusted_close":95.2812,"volume":825393},{"date":"2015-04-13","open":108.14,"high":108.37,"low":108.12,"close":108.3,"adjusted_close":95.0005,"volume":624751},{"date":"2015-04-10","open":108.32,"high":108.3806,"low":108.06,"close":108.08,"adjusted_close":94.8075,"volume":789682},{"date":"2015-04-09","open":108.48,"high":108.49,"low":108.01,"close":108.11,"adjusted_close":94.8338,"volume":890636},{"date":"2015-04-08","open":108.67,"high":108.69,"low":108.33,"close":108.55,"adjusted_close":95.2198,"volume":886446},{"date":"2015-04-07","open":108.43,"high":108.69,"low":108.32,"close":108.65,"adjusted_close":95.3075,"volume":750727},{"date":"2015-04-06","open":108.95,"high":109.04,"low":108.49,"close":108.56,"adjusted_close":95.2286,"volume":1268498},{"date":"2015-04-02","open":108.71,"high":108.73,"low":108.39,"close":108.42,"adjusted_close":95.1058,"volume":1126377},{"date":"2015-04-01","open":108.55,"high":108.85,"low":108.53,"close":108.73,"adjusted_close":95.3777,"volume":2570114},{"date":"2015-03-31","open":108.1,"high":108.395,"low":108.02,"close":108.39,"adjusted_close":94.9261,"volume":2137197},{"date":"2015-03-30","open":108.16,"high":108.2365,"low":107.9701,"close":108.11,"adjusted_close":94.6809,"volume":2017697},{"date":"2015-03-27","open":107.91,"high":108.2,"low":107.91,"close":108.12,"adjusted_close":94.6896,"volume":2492527},{"date":"2015-03-26","open":108.14,"high":108.15,"low":107.6101,"close":107.7,"adjusted_close":94.3218,"volume":928335},{"date":"2015-03-25","open":108.79,"high":108.84,"low":108.31,"close":108.31,"adjusted_close":94.856,"volume":1240161},{"date":"2015-03-24","open":108.46,"high":108.78,"low":108.37,"close":108.78,"adjusted_close":95.2676,"volume":584474},{"date":"2015-03-23","open":108.41,"high":108.5,"low":108.2,"close":108.45,"adjusted_close":94.9786,"volume":795140},{"date":"2015-03-20","open":108.23,"high":108.31,"low":108.12,"close":108.31,"adjusted_close":94.856,"volume":1194754},{"date":"2015-03-19","open":108.13,"high":108.2899,"low":107.73,"close":107.87,"adjusted_close":94.4707,"volume":985624},{"date":"2015-03-18","open":107.45,"high":108.48,"low":107.13,"close":108.38,"adjusted_close":94.9173,"volume":1963573},{"date":"2015-03-17","open":107.17,"high":107.2,"low":107.02,"close":107.15,"adjusted_close":93.8401,"volume":768475},{"date":"2015-03-16","open":106.96,"high":107.1,"low":106.75,"close":106.93,"adjusted_close":93.6474,"volume":639357},{"date":"2015-03-13","open":106.61,"high":106.93,"low":106.5,"close":106.56,"adjusted_close":93.3234,"volume":846871},{"date":"2015-03-12","open":107.01,"high":107.06,"low":106.5501,"close":106.72,"adjusted_close":93.4635,"volume":916832},{"date":"2015-03-11","open":106.39,"high":106.71,"low":106.33,"close":106.62,"adjusted_close":93.3759,"volume":945718},{"date":"2015-03-10","open":106.45,"high":106.59,"low":106.29,"close":106.43,"adjusted_close":93.2095,"volume":1309240},{"date":"2015-03-09","open":105.9,"high":105.981,"low":105.75,"close":105.98,"adjusted_close":92.8154,"volume":1218142},{"date":"2015-03-06","open":105.84,"high":105.86,"low":105.44,"close":105.49,"adjusted_close":92.3863,"volume":1734018},{"date":"2015-03-05","open":106.54,"high":106.75,"low":106.36,"close":106.58,"adjusted_close":93.3409,"volume":2253247},{"date":"2015-03-04","open":106.63,"high":106.72,"low":106.369,"close":106.52,"adjusted_close":93.2884,"volume":1871140},{"date":"2015-03-03","open":106.64,"high":106.809,"low":106.4,"close":106.44,"adjusted_close":93.2183,"volume":1224366},{"date":"2015-03-02","open":107.38,"high":107.41,"low":106.65,"close":106.67,"adjusted_close":93.4197,"volume":10270840},{"date":"2015-02-27","open":107.51,"high":107.68,"low":107.23,"close":107.64,"adjusted_close":94.1203,"volume":2901730},{"date":"2015-02-26","open":107.74,"high":107.861,"low":107.25,"close":107.26,"adjusted_close":93.788,"volume":865919},{"date":"2015-02-25","open":107.78,"high":107.95,"low":107.625,"close":107.9,"adjusted_close":94.3476,"volume":595307},{"date":"2015-02-24","open":106.94,"high":107.81,"low":106.71,"close":107.8,"adjusted_close":94.2602,"volume":1180930},{"date":"2015-02-23","open":106.89,"high":107.12,"low":106.85,"close":107.09,"adjusted_close":93.6394,"volume":818228},{"date":"2015-02-20","open":107.03,"high":107.21,"low":106.385,"close":106.6,"adjusted_close":93.2109,"volume":1893037},{"date":"2015-02-19","open":106.83,"high":107.06,"low":106.5558,"close":106.66,"adjusted_close":93.2634,"volume":1459483},{"date":"2015-02-18","open":106.5,"high":107.21,"low":106.395,"close":106.93,"adjusted_close":93.4995,"volume":8204563},{"date":"2015-02-17","open":107.06,"high":107.15,"low":106.25,"close":106.42,"adjusted_close":93.0535,"volume":2170133},{"date":"2015-02-13","open":107.5,"high":107.55,"low":107.17,"close":107.18,"adjusted_close":93.7181,"volume":1302374},{"date":"2015-02-12","open":107.48,"high":107.805,"low":107.46,"close":107.54,"adjusted_close":94.0329,"volume":1845161},{"date":"2015-02-11","open":107.65,"high":107.75,"low":107.32,"close":107.5,"adjusted_close":93.9979,"volume":1286060},{"date":"2015-02-10","open":107.63,"high":107.7392,"low":107.4642,"close":107.54,"adjusted_close":94.0329,"volume":1244524},{"date":"2015-02-09","open":108.2,"high":108.21,"low":107.8,"close":107.81,"adjusted_close":94.2689,"volume":1599871},{"date":"2015-02-06","open":108.37,"high":108.47,"low":107.85,"close":107.86,"adjusted_close":94.3127,"volume":2016707},{"date":"2015-02-05","open":109.23,"high":109.27,"low":108.965,"close":109.08,"adjusted_close":95.3794,"volume":1392746},{"date":"2015-02-04","open":108.96,"high":109.5399,"low":108.88,"close":109.48,"adjusted_close":95.7292,"volume":1655499},{"date":"2015-02-03","open":109.73,"high":109.74,"low":109.29,"close":109.3,"adjusted_close":95.5718,"volume":1465234},{"date":"2015-02-02","open":109.95,"high":110.4,"low":109.93,"close":110.23,"adjusted_close":96.385,"volume":11544680},{"date":"2015-01-30","open":110.52,"high":110.59,"low":110.07,"close":110.55,"adjusted_close":96.5057,"volume":2219816},{"date":"2015-01-29","open":109.67,"high":109.7962,"low":109.42,"close":109.59,"adjusted_close":95.6677,"volume":1393398},{"date":"2015-01-28","open":109.18,"high":110.13,"low":109.18,"close":109.98,"adjusted_close":96.0081,"volume":3346336},{"date":"2015-01-27","open":109.59,"high":109.71,"low":109.02,"close":109.14,"adjusted_close":95.2749,"volume":863258},{"date":"2015-01-26","open":109.16,"high":109.2701,"low":108.895,"close":108.99,"adjusted_close":95.1439,"volume":1546243},{"date":"2015-01-23","open":108.93,"high":109.28,"low":108.93,"close":109.24,"adjusted_close":95.3621,"volume":1248213},{"date":"2015-01-22","open":109.07,"high":109.1,"low":108.4,"close":108.53,"adjusted_close":94.7423,"volume":1330757},{"date":"2015-01-21","open":109.39,"high":109.53,"low":108.7501,"close":108.8,"adjusted_close":94.978,"volume":2298220},{"date":"2015-01-20","open":109.29,"high":109.66,"low":109.16,"close":109.32,"adjusted_close":95.432,"volume":1346249},{"date":"2015-01-16","open":109.64,"high":109.7397,"low":109.06,"close":109.07,"adjusted_close":95.2137,"volume":1689143},{"date":"2015-01-15","open":109.01,"high":109.9,"low":108.9414,"close":109.88,"adjusted_close":95.9208,"volume":1374118},{"date":"2015-01-14","open":109.2,"high":109.35,"low":108.8849,"close":108.95,"adjusted_close":95.109,"volume":1545786},{"date":"2015-01-13","open":108.23,"high":108.6362,"low":108.1158,"close":108.45,"adjusted_close":94.6725,"volume":1038763},{"date":"2015-01-12","open":108.08,"high":108.4399,"low":108.02,"close":108.35,"adjusted_close":94.5852,"volume":2700938},{"date":"2015-01-09","open":107.57,"high":108.0999,"low":107.4632,"close":107.97,"adjusted_close":94.2535,"volume":1107814},{"date":"2015-01-08","open":107.53,"high":107.57,"low":107.31,"close":107.44,"adjusted_close":93.7908,"volume":1670991},{"date":"2015-01-07","open":107.59,"high":108.01,"low":107.455,"close":107.88,"adjusted_close":94.1749,"volume":1558017},{"date":"2015-01-06","open":107.63,"high":108.4699,"low":107.53,"close":107.9,"adjusted_close":94.1924,"volume":1890219},{"date":"2015-01-05","open":106.71,"high":107.25,"low":106.66,"close":107.18,"adjusted_close":93.5638,"volume":1521651},{"date":"2015-01-02","open":106.09,"high":106.66,"low":106.0601,"close":106.53,"adjusted_close":92.9964,"volume":2028645},{"date":"2014-12-31","open":105.94,"high":106.0834,"low":105.93,"close":105.99,"adjusted_close":92.525,"volume":1010401},{"date":"2014-12-30","open":106.01,"high":106.08,"low":105.81,"close":105.87,"adjusted_close":92.4203,"volume":1194705},{"date":"2014-12-29","open":105.58,"high":105.83,"low":105.56,"close":105.75,"adjusted_close":92.3155,"volume":2447338},{"date":"2014-12-26","open":105.44,"high":105.44,"low":105.252,"close":105.39,"adjusted_close":92.0013,"volume":373621},{"date":"2014-12-24","open":105.03,"high":105.28,"low":104.94,"close":105.25,"adjusted_close":91.879,"volume":1098170},{"date":"2014-12-23","open":105.91,"high":105.98,"low":105.32,"close":105.33,"adjusted_close":91.8131,"volume":1360300},{"date":"2014-12-22","open":106.12,"high":106.295,"low":106.051,"close":106.21,"adjusted_close":92.5802,"volume":2366655},{"date":"2014-12-19","open":105.99,"high":106.21,"low":105.91,"close":106.21,"adjusted_close":92.5802,"volume":847776},{"date":"2014-12-18","open":105.86,"high":105.95,"low":105.73,"close":105.82,"adjusted_close":92.2402,"volume":4833264},{"date":"2014-12-17","open":106.98,"high":107.2,"low":106.39,"close":106.42,"adjusted_close":92.7632,"volume":2086053},{"date":"2014-12-16","open":107.28,"high":107.28,"low":106.7551,"close":107.155,"adjusted_close":93.4039,"volume":10633800},{"date":"2014-12-15","open":106.63,"high":106.95,"low":106.5,"close":106.62,"adjusted_close":92.9375,"volume":1248068},{"date":"2014-12-12","open":106.62,"high":107.02,"low":106.47,"close":107.01,"adjusted_close":93.2775,"volume":7233693},{"date":"2014-12-11","open":106.1,"high":106.25,"low":105.91,"close":106.135,"adjusted_close":92.5148,"volume":15223610},{"date":"2014-12-10","open":105.79,"high":106.37,"low":105.7847,"close":106.32,"adjusted_close":92.676,"volume":996836},{"date":"2014-12-09","open":105.92,"high":106.12,"low":105.74,"close":105.84,"adjusted_close":92.2576,"volume":945943},{"date":"2014-12-08","open":105.1,"high":105.63,"low":105.09,"close":105.45,"adjusted_close":91.9177,"volume":858327},{"date":"2014-12-05","open":105.28,"high":105.31,"low":104.93,"close":105.1,"adjusted_close":91.6126,"volume":1035865},{"date":"2014-12-04","open":105.34,"high":105.69,"low":105.26,"close":105.69,"adjusted_close":92.1269,"volume":968328},{"date":"2014-12-03","open":105.22,"high":105.35,"low":105.15,"close":105.32,"adjusted_close":91.8044,"volume":851948},{"date":"2014-12-02","open":105.43,"high":105.5,"low":105.26,"close":105.28,"adjusted_close":91.7695,"volume":990589},{"date":"2014-12-01","open":106.31,"high":106.37,"low":105.75,"close":105.75,"adjusted_close":92.1792,"volume":2063355},{"date":"2014-11-28","open":106.07,"high":106.2,"low":106,"close":106.19,"adjusted_close":92.4058,"volume":367286},{"date":"2014-11-26","open":105.82,"high":105.8966,"low":105.74,"close":105.78,"adjusted_close":92.0491,"volume":523280},{"date":"2014-11-25","open":105.29,"high":105.63,"low":105.25,"close":105.6,"adjusted_close":91.8924,"volume":1244619},{"date":"2014-11-24","open":105.04,"high":105.35,"low":104.99,"close":105.34,"adjusted_close":91.6662,"volume":13802440},{"date":"2014-11-21","open":105.04,"high":105.22,"low":105.01,"close":105.22,"adjusted_close":91.5618,"volume":855816},{"date":"2014-11-20","open":105.22,"high":105.22,"low":104.89,"close":105.01,"adjusted_close":91.379,"volume":811479},{"date":"2014-11-19","open":104.82,"high":105.11,"low":104.77,"close":104.82,"adjusted_close":91.2137,"volume":559979},{"date":"2014-11-18","open":105.01,"high":105.13,"low":104.98,"close":105.1,"adjusted_close":91.4573,"volume":510094},{"date":"2014-11-17","open":105.25,"high":105.25,"low":104.91,"close":104.98,"adjusted_close":91.3529,"volume":496483},{"date":"2014-11-14","open":104.75,"high":105.16,"low":104.7,"close":105.1,"adjusted_close":91.4573,"volume":629808},{"date":"2014-11-13","open":104.84,"high":104.95,"low":104.72,"close":104.88,"adjusted_close":91.2659,"volume":743426},{"date":"2014-11-12","open":104.99,"high":105.06,"low":104.6798,"close":104.71,"adjusted_close":91.118,"volume":658278},{"date":"2014-11-11","open":104.74,"high":104.7713,"low":104.62,"close":104.75,"adjusted_close":91.1528,"volume":1220836},{"date":"2014-11-10","open":105.16,"high":105.16,"low":104.73,"close":104.74,"adjusted_close":91.1441,"volume":1427893},{"date":"2014-11-07","open":104.77,"high":105.18,"low":104.76,"close":105.17,"adjusted_close":91.5182,"volume":994243},{"date":"2014-11-06","open":104.62,"high":104.7898,"low":104.49,"close":104.5,"adjusted_close":90.9352,"volume":1026060},{"date":"2014-11-05","open":104.64,"high":104.8345,"low":104.62,"close":104.82,"adjusted_close":91.2137,"volume":1079746},{"date":"2014-11-04","open":104.88,"high":105.05,"low":104.75,"close":104.79,"adjusted_close":91.1876,"volume":3854700},{"date":"2014-11-03","open":104.7,"high":104.85,"low":104.45,"close":104.8,"adjusted_close":91.1963,"volume":2348858},{"date":"2014-10-31","open":105.12,"high":105.16,"low":104.89,"close":105.02,"adjusted_close":91.2306,"volume":886915},{"date":"2014-10-30","open":105.28,"high":105.44,"low":105.14,"close":105.19,"adjusted_close":91.3783,"volume":1389562},{"date":"2014-10-29","open":105.29,"high":105.3498,"low":104.74,"close":105.08,"adjusted_close":91.2828,"volume":1453066},{"date":"2014-10-28","open":105.58,"high":105.6099,"low":105.3737,"close":105.43,"adjusted_close":91.5868,"volume":771574},{"date":"2014-10-27","open":105.55,"high":105.79,"low":105.55,"close":105.69,"adjusted_close":91.8127,"volume":872518},{"date":"2014-10-24","open":105.6,"high":105.82,"low":105.515,"close":105.58,"adjusted_close":91.7171,"volume":678828},{"date":"2014-10-23","open":105.63,"high":105.68,"low":105.31,"close":105.49,"adjusted_close":91.6389,"volume":1281658},{"date":"2014-10-22","open":105.84,"high":105.96,"low":105.72,"close":105.93,"adjusted_close":92.0211,"volume":951841},{"date":"2014-10-21","open":106,"high":106.2,"low":105.91,"close":105.96,"adjusted_close":92.0472,"volume":1973187},{"date":"2014-10-20","open":106.39,"high":106.42,"low":106.11,"close":106.25,"adjusted_close":92.2991,"volume":1562153},{"date":"2014-10-17","open":106.14,"high":106.26,"low":105.8801,"close":106.1,"adjusted_close":92.1688,"volume":1143342},{"date":"2014-10-16","open":107.24,"high":107.32,"low":106.25,"close":106.41,"adjusted_close":92.4381,"volume":1786694},{"date":"2014-10-15","open":107.5,"high":108.8818,"low":106.45,"close":106.7,"adjusted_close":92.69,"volume":2196784},{"date":"2014-10-14","open":105.91,"high":106.13,"low":105.77,"close":106.1,"adjusted_close":92.1688,"volume":2196710},{"date":"2014-10-13","open":105.52,"high":105.94,"low":105.44,"close":105.89,"adjusted_close":91.9864,"volume":2074348},{"date":"2014-10-10","open":105.1,"high":105.39,"low":105.03,"close":105.34,"adjusted_close":91.5086,"volume":4675298},{"date":"2014-10-09","open":105.04,"high":105.18,"low":104.91,"close":104.93,"adjusted_close":91.1524,"volume":5847965},{"date":"2014-10-08","open":104.81,"high":105.13,"low":104.49,"close":105.11,"adjusted_close":91.3088,"volume":2701865},{"date":"2014-10-07","open":104.46,"high":104.78,"low":104.34,"close":104.74,"adjusted_close":90.9874,"volume":1429765},{"date":"2014-10-06","open":103.97,"high":104.26,"low":103.88,"close":104.13,"adjusted_close":90.4575,"volume":1201687},{"date":"2014-10-03","open":103.73,"high":103.97,"low":103.61,"close":103.96,"adjusted_close":90.3098,"volume":1159143},{"date":"2014-10-02","open":104.25,"high":104.3801,"low":103.97,"close":103.99,"adjusted_close":90.3359,"volume":2084114},{"date":"2014-10-01","open":103.84,"high":104.31,"low":103.84,"close":104.3,"adjusted_close":90.6052,"volume":3345973},{"date":"2014-09-30","open":103.6,"high":103.77,"low":103.54,"close":103.62,"adjusted_close":89.8503,"volume":1544639},{"date":"2014-09-29","open":103.73,"high":103.7799,"low":103.64,"close":103.71,"adjusted_close":89.9284,"volume":2344479},{"date":"2014-09-26","open":103.48,"high":103.49,"low":103.26,"close":103.38,"adjusted_close":89.6422,"volume":716145},{"date":"2014-09-25","open":103.25,"high":103.61,"low":103.25,"close":103.6,"adjusted_close":89.833,"volume":398972},{"date":"2014-09-24","open":103.33,"high":103.41,"low":103.07,"close":103.1,"adjusted_close":89.3994,"volume":485276},{"date":"2014-09-23","open":103.26,"high":103.39,"low":103.17,"close":103.39,"adjusted_close":89.6509,"volume":963683},{"date":"2014-09-22","open":103.05,"high":103.2299,"low":102.99,"close":103.17,"adjusted_close":89.4601,"volume":1932572},{"date":"2014-09-19","open":102.73,"high":102.98,"low":102.58,"close":102.95,"adjusted_close":89.2694,"volume":920620},{"date":"2014-09-18","open":102.63,"high":102.65,"low":102.453,"close":102.56,"adjusted_close":88.9312,"volume":556773},{"date":"2014-09-17","open":103.05,"high":103.27,"low":102.62,"close":102.63,"adjusted_close":88.9919,"volume":2704650},{"date":"2014-09-16","open":103.04,"high":103.15,"low":102.87,"close":102.89,"adjusted_close":89.2173,"volume":24978400},{"date":"2014-09-15","open":102.87,"high":102.97,"low":102.8301,"close":102.92,"adjusted_close":89.2434,"volume":1505415},{"date":"2014-09-12","open":102.88,"high":102.94,"low":102.68,"close":102.73,"adjusted_close":89.0786,"volume":2178437},{"date":"2014-09-11","open":103.4,"high":103.4573,"low":103.1,"close":103.12,"adjusted_close":89.4168,"volume":1224819},{"date":"2014-09-10","open":103.33,"high":103.375,"low":103.23,"close":103.25,"adjusted_close":89.5295,"volume":1311766},{"date":"2014-09-09","open":103.53,"high":103.65,"low":103.46,"close":103.51,"adjusted_close":89.755,"volume":1205876},{"date":"2014-09-08","open":104.13,"high":104.1751,"low":103.67,"close":103.75,"adjusted_close":89.9631,"volume":1340947},{"date":"2014-09-05","open":104.18,"high":104.24,"low":103.81,"close":103.86,"adjusted_close":90.0584,"volume":1098413},{"date":"2014-09-04","open":104.08,"high":104.16,"low":103.77,"close":103.83,"adjusted_close":90.0324,"volume":1994374},{"date":"2014-09-03","open":103.93,"high":104.24,"low":103.87,"close":104.2,"adjusted_close":90.3533,"volume":1456922},{"date":"2014-09-02","open":104.3,"high":104.31,"low":104.05,"close":104.05,"adjusted_close":90.2232,"volume":2058613},{"date":"2014-08-29","open":104.87,"high":105.04,"low":104.81,"close":104.9,"adjusted_close":90.8021,"volume":1407082},{"date":"2014-08-28","open":105.02,"high":105.04,"low":104.81,"close":104.89,"adjusted_close":90.7934,"volume":938408},{"date":"2014-08-27","open":104.64,"high":104.76,"low":104.54,"close":104.75,"adjusted_close":90.6722,"volume":881302},{"date":"2014-08-26","open":104.61,"high":104.63,"low":104.425,"close":104.46,"adjusted_close":90.4212,"volume":590238},{"date":"2014-08-25","open":104.4,"high":104.5,"low":104.3,"close":104.48,"adjusted_close":90.4385,"volume":837545},{"date":"2014-08-22","open":104.36,"high":104.46,"low":104.07,"close":104.4,"adjusted_close":90.3692,"volume":1393446},{"date":"2014-08-21","open":104.19,"high":104.44,"low":104.19,"close":104.39,"adjusted_close":90.3606,"volume":630263},{"date":"2014-08-20","open":104.41,"high":104.46,"low":104.121,"close":104.17,"adjusted_close":90.1702,"volume":1052181},{"date":"2014-08-19","open":104.81,"high":104.81,"low":104.43,"close":104.48,"adjusted_close":90.4385,"volume":769934},{"date":"2014-08-18","open":104.69,"high":104.7428,"low":104.54,"close":104.59,"adjusted_close":90.5337,"volume":13822300},{"date":"2014-08-15","open":104.49,"high":105.23,"low":104.45,"close":104.92,"adjusted_close":90.8194,"volume":1570686},{"date":"2014-08-14","open":104.49,"high":104.549,"low":104.31,"close":104.5,"adjusted_close":90.4558,"volume":638830},{"date":"2014-08-13","open":104.11,"high":104.34,"low":104.06,"close":104.29,"adjusted_close":90.274,"volume":732402},{"date":"2014-08-12","open":104.14,"high":104.2,"low":103.95,"close":103.95,"adjusted_close":89.9797,"volume":416308},{"date":"2014-08-11","open":104.18,"high":104.23,"low":104.01,"close":104.1,"adjusted_close":90.1096,"volume":419771},{"date":"2014-08-08","open":104.41,"high":104.57,"low":104.11,"close":104.15,"adjusted_close":90.1528,"volume":913851},{"date":"2014-08-07","open":103.82,"high":104.24,"low":103.69,"close":104.24,"adjusted_close":90.2308,"volume":1386143},{"date":"2014-08-06","open":103.99,"high":103.99,"low":103.74,"close":103.77,"adjusted_close":89.8239,"volume":1139133},{"date":"2014-08-05","open":103.5,"high":103.769,"low":103.36,"close":103.68,"adjusted_close":89.746,"volume":1012986},{"date":"2014-08-04","open":103.67,"high":103.7701,"low":103.59,"close":103.63,"adjusted_close":89.7027,"volume":1672554},{"date":"2014-08-01","open":103.27,"high":103.67,"low":103.05,"close":103.57,"adjusted_close":89.6508,"volume":3466780},{"date":"2014-07-31","open":102.93,"high":103.3,"low":102.88,"close":103.16,"adjusted_close":89.1266,"volume":1506542},{"date":"2014-07-30","open":103.49,"high":103.5,"low":103.1,"close":103.19,"adjusted_close":89.1525,"volume":1067455},{"date":"2014-07-29","open":103.9,"high":103.95,"low":103.72,"close":103.92,"adjusted_close":89.7832,"volume":465685},{"date":"2014-07-28","open":103.78,"high":103.9,"low":103.64,"close":103.78,"adjusted_close":89.6623,"volume":1447951},{"date":"2014-07-25","open":103.77,"high":103.93,"low":103.7001,"close":103.9,"adjusted_close":89.7659,"volume":781404},{"date":"2014-07-24","open":103.61,"high":103.65,"low":103.49,"close":103.5,"adjusted_close":89.4204,"volume":600871},{"date":"2014-07-23","open":104.03,"high":104.05,"low":103.89,"close":103.92,"adjusted_close":89.7832,"volume":523575},{"date":"2014-07-22","open":103.84,"high":103.93,"low":103.68,"close":103.93,"adjusted_close":89.7919,"volume":484228},{"date":"2014-07-21","open":103.84,"high":104.04,"low":103.8,"close":103.8,"adjusted_close":89.6795,"volume":339554},{"date":"2014-07-18","open":103.88,"high":103.93,"low":103.634,"close":103.77,"adjusted_close":89.6536,"volume":386901},{"date":"2014-07-17","open":103.7,"high":104.05,"low":103.54,"close":103.98,"adjusted_close":89.8351,"volume":1367376},{"date":"2014-07-16","open":103.26,"high":103.42,"low":103.2,"close":103.38,"adjusted_close":89.3167,"volume":15784260},{"date":"2014-07-15","open":103.29,"high":103.56,"low":103.1301,"close":103.23,"adjusted_close":89.1871,"volume":933535},{"date":"2014-07-14","open":103.47,"high":103.47,"low":103.288,"close":103.32,"adjusted_close":89.2648,"volume":974825},{"date":"2014-07-11","open":103.5,"high":103.65,"low":103.46,"close":103.55,"adjusted_close":89.4636,"volume":688616},{"date":"2014-07-10","open":103.52,"high":103.64,"low":103.34,"close":103.38,"adjusted_close":89.3167,"volume":728625},{"date":"2014-07-09","open":103.05,"high":103.28,"low":102.8,"close":103.16,"adjusted_close":89.1266,"volume":1113908},{"date":"2014-07-08","open":102.99,"high":103.1855,"low":102.95,"close":103.14,"adjusted_close":89.1093,"volume":491522},{"date":"2014-07-07","open":102.54,"high":102.74,"low":102.54,"close":102.67,"adjusted_close":88.7033,"volume":1030967},{"date":"2014-07-03","open":102.22,"high":102.46,"low":102.2,"close":102.42,"adjusted_close":88.4873,"volume":1079879},{"date":"2014-07-02","open":102.84,"high":102.85,"low":102.6,"close":102.63,"adjusted_close":88.6687,"volume":1779105},{"date":"2014-07-01","open":103.14,"high":103.26,"low":103.0289,"close":103.05,"adjusted_close":89.0316,"volume":17393000},{"date":"2014-06-30","open":103.61,"high":103.68,"low":103.43,"close":103.58,"adjusted_close":89.3235,"volume":1268936},{"date":"2014-06-27","open":103.62,"high":103.73,"low":103.5,"close":103.5,"adjusted_close":89.2545,"volume":933197},{"date":"2014-06-26","open":103.42,"high":103.615,"low":103.4,"close":103.5,"adjusted_close":89.2545,"volume":822279},{"date":"2014-06-25","open":103.4,"high":103.47,"low":103.195,"close":103.23,"adjusted_close":89.0216,"volume":977518},{"date":"2014-06-24","open":102.98,"high":103.13,"low":102.79,"close":103.13,"adjusted_close":88.9354,"volume":443836},{"date":"2014-06-23","open":102.92,"high":102.96,"low":102.71,"close":102.71,"adjusted_close":88.5732,"volume":764168},{"date":"2014-06-20","open":102.57,"high":102.79,"low":102.53,"close":102.78,"adjusted_close":88.6336,"volume":576996},{"date":"2014-06-19","open":103.08,"high":103.16,"low":102.56,"close":102.66,"adjusted_close":88.5301,"volume":1054979},{"date":"2014-06-18","open":102.63,"high":102.92,"low":102.42,"close":102.92,"adjusted_close":88.7543,"volume":1472226},{"date":"2014-06-17","open":102.62,"high":102.66,"low":102.36,"close":102.38,"adjusted_close":88.2886,"volume":33268449},{"date":"2014-06-16","open":102.82,"high":102.95,"low":102.735,"close":102.81,"adjusted_close":88.6595,"volume":1401009},{"date":"2014-06-13","open":102.54,"high":102.935,"low":102.5301,"close":102.81,"adjusted_close":88.6595,"volume":752876},{"date":"2014-06-12","open":102.65,"high":103.06,"low":102.56,"close":103.01,"adjusted_close":88.8319,"volume":1319453},{"date":"2014-06-11","open":102.57,"high":102.7035,"low":102.47,"close":102.61,"adjusted_close":88.487,"volume":814849},{"date":"2014-06-10","open":102.53,"high":102.56,"low":102.4,"close":102.47,"adjusted_close":88.3663,"volume":1207106},{"date":"2014-06-09","open":102.69,"high":102.71,"low":102.55,"close":102.65,"adjusted_close":88.5215,"volume":816477},{"date":"2014-06-06","open":103.1,"high":103.2,"low":102.77,"close":102.8,"adjusted_close":88.6508,"volume":940583},{"date":"2014-06-05","open":102.68,"high":103,"low":102.68,"close":102.88,"adjusted_close":88.7198,"volume":1585817},{"date":"2014-06-04","open":102.91,"high":102.92,"low":102.67,"close":102.73,"adjusted_close":88.5905,"volume":1566687},{"date":"2014-06-03","open":103.18,"high":103.18,"low":102.8,"close":102.81,"adjusted_close":88.6595,"volume":1563563},{"date":"2014-06-02","open":103.53,"high":103.68,"low":103.2301,"close":103.33,"adjusted_close":89.1079,"volume":2032826},{"date":"2014-05-30","open":103.91,"high":104.1,"low":103.77,"close":103.98,"adjusted_close":89.5171,"volume":902363},{"date":"2014-05-29","open":104.31,"high":104.527,"low":104.06,"close":104.06,"adjusted_close":89.586,"volume":753119},{"date":"2014-05-28","open":103.96,"high":104.26,"low":103.94,"close":104.19,"adjusted_close":89.6979,"volume":968209},{"date":"2014-05-27","open":103.5,"high":103.64,"low":103.34,"close":103.62,"adjusted_close":89.2072,"volume":996974},{"date":"2014-05-23","open":103.53,"high":103.62,"low":103.47,"close":103.59,"adjusted_close":89.1814,"volume":486751},{"date":"2014-05-22","open":103.43,"high":103.48,"low":103.28,"close":103.38,"adjusted_close":89.0006,"volume":678759},{"date":"2014-05-21","open":103.41,"high":103.51,"low":103.28,"close":103.49,"adjusted_close":89.0953,"volume":881734},{"date":"2014-05-20","open":103.39,"high":103.76,"low":103.39,"close":103.65,"adjusted_close":89.233,"volume":34764379},{"date":"2014-05-19","open":103.61,"high":103.74,"low":103.35,"close":103.35,"adjusted_close":88.9748,"volume":325447},{"date":"2014-05-16","open":103.53,"high":103.67,"low":103.46,"close":103.48,"adjusted_close":89.0867,"volume":452558},{"date":"2014-05-15","open":103.5,"high":103.89,"low":103.33,"close":103.7,"adjusted_close":89.2761,"volume":1347309},{"date":"2014-05-14","open":103.11,"high":103.48,"low":103.07,"close":103.33,"adjusted_close":88.9575,"volume":635401},{"date":"2014-05-13","open":102.72,"high":102.86,"low":102.682,"close":102.86,"adjusted_close":88.5529,"volume":603732},{"date":"2014-05-12","open":102.54,"high":102.61,"low":102.41,"close":102.46,"adjusted_close":88.2086,"volume":759591},{"date":"2014-05-09","open":102.64,"high":102.8,"low":102.64,"close":102.732,"adjusted_close":88.4427,"volume":354499},{"date":"2014-05-08","open":102.8,"high":102.98,"low":102.65,"close":102.81,"adjusted_close":88.5099,"volume":1444338},{"date":"2014-05-07","open":102.56,"high":102.77,"low":102.42,"close":102.7,"adjusted_close":88.4152,"volume":1107574},{"date":"2014-05-06","open":102.52,"high":102.645,"low":102.45,"close":102.62,"adjusted_close":88.3463,"volume":566302},{"date":"2014-05-05","open":102.71,"high":102.71,"low":102.42,"close":102.5,"adjusted_close":88.243,"volume":929438},{"date":"2014-05-02","open":102.11,"high":102.74,"low":102,"close":102.56,"adjusted_close":88.2946,"volume":1343722},{"date":"2014-05-01","open":102.18,"high":102.61,"low":102.11,"close":102.41,"adjusted_close":88.1655,"volume":21829480},{"date":"2014-04-30","open":102.18,"high":102.359,"low":102.002,"close":102.31,"adjusted_close":87.9123,"volume":544748},{"date":"2014-04-29","open":101.79,"high":102.04,"low":101.7551,"close":102.04,"adjusted_close":87.6803,"volume":760073},{"date":"2014-04-28","open":102.07,"high":102.17,"low":101.81,"close":101.95,"adjusted_close":87.603,"volume":574919},{"date":"2014-04-25","open":102.13,"high":102.34,"low":102.08,"close":102.1,"adjusted_close":87.7319,"volume":388912},{"date":"2014-04-24","open":101.76,"high":102.04,"low":101.75,"close":101.96,"adjusted_close":87.6116,"volume":345676},{"date":"2014-04-23","open":101.88,"high":102.07,"low":101.844,"close":101.99,"adjusted_close":87.6374,"volume":306422},{"date":"2014-04-22","open":101.61,"high":101.75,"low":101.52,"close":101.73,"adjusted_close":87.414,"volume":482827},{"date":"2014-04-21","open":101.88,"high":101.9604,"low":101.705,"close":101.77,"adjusted_close":87.4483,"volume":1021113},{"date":"2014-04-17","open":102.31,"high":102.31,"low":101.65,"close":101.79,"adjusted_close":87.4655,"volume":584580},{"date":"2014-04-16","open":102.28,"high":102.425,"low":102.25,"close":102.37,"adjusted_close":87.9639,"volume":1405493},{"date":"2014-04-15","open":102.33,"high":102.74,"low":102.26,"close":102.53,"adjusted_close":88.1014,"volume":614336},{"date":"2014-04-14","open":102.44,"high":102.53,"low":102.3,"close":102.41,"adjusted_close":87.9983,"volume":1468605},{"date":"2014-04-11","open":102.62,"high":102.65,"low":102.44,"close":102.57,"adjusted_close":88.1357,"volume":918534},{"date":"2014-04-10","open":102,"high":102.59,"low":102,"close":102.36,"adjusted_close":87.9553,"volume":1056611},{"date":"2014-04-09","open":101.72,"high":102.07,"low":101.63,"close":101.93,"adjusted_close":87.5858,"volume":1350474},{"date":"2014-04-08","open":101.8,"high":102,"low":101.66,"close":101.96,"adjusted_close":87.6116,"volume":666143},{"date":"2014-04-07","open":101.74,"high":101.92,"low":101.72,"close":101.82,"adjusted_close":87.4913,"volume":1751691},{"date":"2014-04-04","open":101.25,"high":101.6275,"low":101.25,"close":101.58,"adjusted_close":87.2851,"volume":731943},{"date":"2014-04-03","open":100.97,"high":101.12,"low":100.91,"close":100.96,"adjusted_close":86.7523,"volume":297969},{"date":"2014-04-02","open":101.05,"high":101.082,"low":100.86,"close":100.89,"adjusted_close":86.6922,"volume":806757},{"date":"2014-04-01","open":101.4,"high":101.42,"low":101.26,"close":101.33,"adjusted_close":87.0702,"volume":2562647},{"date":"2014-03-31","open":101.45,"high":101.76,"low":101.38,"close":101.73,"adjusted_close":87.251,"volume":1982886},{"date":"2014-03-28","open":101.98,"high":102.03,"low":101.64,"close":101.72,"adjusted_close":87.2425,"volume":661639},{"date":"2014-03-27","open":101.84,"high":102.19,"low":101.84,"close":102.08,"adjusted_close":87.5512,"volume":303608},{"date":"2014-03-26","open":101.59,"high":101.98,"low":101.58,"close":101.98,"adjusted_close":87.4654,"volume":830041},{"date":"2014-03-25","open":101.53,"high":101.71,"low":101.45,"close":101.55,"adjusted_close":87.0966,"volume":739413},{"date":"2014-03-24","open":101.32,"high":101.71,"low":101.31,"close":101.61,"adjusted_close":87.1481,"volume":1222569},{"date":"2014-03-21","open":101.37,"high":101.6,"low":101.36,"close":101.57,"adjusted_close":87.1138,"volume":466504},{"date":"2014-03-20","open":101.32,"high":101.46,"low":101.23,"close":101.38,"adjusted_close":86.9508,"volume":1748137},{"date":"2014-03-19","open":102.16,"high":102.22,"low":101.2054,"close":101.36,"adjusted_close":86.9337,"volume":1355491},{"date":"2014-03-18","open":102.08,"high":102.31,"low":102.06,"close":102.31,"adjusted_close":87.7485,"volume":861229},{"date":"2014-03-17","open":102.26,"high":102.3261,"low":102.04,"close":102.06,"adjusted_close":87.5341,"volume":1085414},{"date":"2014-03-14","open":102.6,"high":102.6145,"low":102.29,"close":102.47,"adjusted_close":87.8857,"volume":1314375},{"date":"2014-03-13","open":101.59,"high":102.47,"low":101.58,"close":102.46,"adjusted_close":87.8771,"volume":1638946},{"date":"2014-03-12","open":101.77,"high":101.9199,"low":101.69,"close":101.86,"adjusted_close":87.3625,"volume":818978},{"date":"2014-03-11","open":101.32,"high":101.54,"low":101.23,"close":101.46,"adjusted_close":87.0195,"volume":1571017},{"date":"2014-03-10","open":101.28,"high":101.43,"low":101.25,"close":101.36,"adjusted_close":86.9337,"volume":1013910},{"date":"2014-03-07","open":101.17,"high":101.37,"low":101.15,"close":101.25,"adjusted_close":86.8393,"volume":645122},{"date":"2014-03-06","open":101.69,"high":101.81,"low":101.6101,"close":101.69,"adjusted_close":87.2167,"volume":534665},{"date":"2014-03-05","open":101.88,"high":102.14,"low":101.81,"close":102.13,"adjusted_close":87.5941,"volume":614733},{"date":"2014-03-04","open":102.44,"high":102.44,"low":102,"close":102.02,"adjusted_close":87.4998,"volume":1080165},{"date":"2014-03-03","open":102.6,"high":102.83,"low":102.43,"close":102.81,"adjusted_close":88.1773,"volume":2540544},{"date":"2014-02-28","open":102.38,"high":102.56,"low":102.16,"close":102.47,"adjusted_close":87.7435,"volume":609946},{"date":"2014-02-27","open":102.51,"high":102.64,"low":102.48,"close":102.57,"adjusted_close":87.8291,"volume":559426},{"date":"2014-02-26","open":102.15,"high":102.45,"low":102.11,"close":102.45,"adjusted_close":87.7264,"volume":485968},{"date":"2014-02-25","open":101.99,"high":102.17,"low":101.95,"close":102.15,"adjusted_close":87.4695,"volume":402686},{"date":"2014-02-24","open":101.9,"high":101.909,"low":101.65,"close":101.8,"adjusted_close":87.1698,"volume":1531085},{"date":"2014-02-21","open":101.66,"high":101.91,"low":101.6401,"close":101.9,"adjusted_close":87.2554,"volume":405010},{"date":"2014-02-20","open":101.76,"high":101.94,"low":101.57,"close":101.77,"adjusted_close":87.1441,"volume":842910},{"date":"2014-02-19","open":102.29,"high":102.309,"low":101.825,"close":101.88,"adjusted_close":87.2383,"volume":907240},{"date":"2014-02-18","open":101.98,"high":102.169,"low":101.93,"close":102.08,"adjusted_close":87.4096,"volume":1003572},{"date":"2014-02-14","open":101.85,"high":101.9,"low":101.719,"close":101.83,"adjusted_close":87.1955,"volume":467560},{"date":"2014-02-13","open":101.79,"high":101.92,"low":101.7323,"close":101.9,"adjusted_close":87.2554,"volume":941357},{"date":"2014-02-12","open":101.52,"high":101.52,"low":101.2807,"close":101.42,"adjusted_close":86.8444,"volume":743461},{"date":"2014-02-11","open":101.75,"high":101.8199,"low":101.61,"close":101.66,"adjusted_close":87.0499,"volume":625810},{"date":"2014-02-10","open":101.95,"high":102.14,"low":101.95,"close":102.11,"adjusted_close":87.4352,"volume":589339},{"date":"2014-02-07","open":101.88,"high":102.21,"low":101.86,"close":102.06,"adjusted_close":87.3924,"volume":1066979},{"date":"2014-02-06","open":101.86,"high":101.88,"low":101.71,"close":101.79,"adjusted_close":87.1612,"volume":885868},{"date":"2014-02-05","open":102.21,"high":102.25,"low":101.98,"close":101.98,"adjusted_close":87.3239,"volume":817640},{"date":"2014-02-04","open":102.32,"high":102.39,"low":102.24,"close":102.35,"adjusted_close":87.6408,"volume":2617260},{"date":"2014-02-03","open":101.96,"high":102.67,"low":101.86,"close":102.66,"adjusted_close":87.9062,"volume":4629823},{"date":"2014-01-31","open":102.21,"high":102.28,"low":102.05,"close":102.28,"adjusted_close":87.4307,"volume":670547},{"date":"2014-01-30","open":101.74,"high":101.9144,"low":101.6404,"close":101.88,"adjusted_close":87.0888,"volume":685359},{"date":"2014-01-29","open":101.81,"high":102.13,"low":101.62,"close":101.98,"adjusted_close":87.1743,"volume":1422751},{"date":"2014-01-28","open":101.49,"high":101.51,"low":101.31,"close":101.5,"adjusted_close":86.764,"volume":452693},{"date":"2014-01-27","open":101.49,"high":101.689,"low":101.33,"close":101.35,"adjusted_close":86.6358,"volume":758611},{"date":"2014-01-24","open":101.6,"high":101.75,"low":101.45,"close":101.66,"adjusted_close":86.9008,"volume":565168},{"date":"2014-01-23","open":100.9,"high":101.3801,"low":100.9,"close":101.25,"adjusted_close":86.5503,"volume":1080180},{"date":"2014-01-22","open":100.62,"high":100.73,"low":100.55,"close":100.57,"adjusted_close":85.969,"volume":1150924},{"date":"2014-01-21","open":100.8,"high":100.92,"low":100.78,"close":100.85,"adjusted_close":86.2084,"volume":1927071},{"date":"2014-01-17","open":100.7,"high":100.96,"low":100.61,"close":100.96,"adjusted_close":86.3024,"volume":754409},{"date":"2014-01-16","open":100.68,"high":100.77,"low":100.611,"close":100.72,"adjusted_close":86.0972,"volume":333253},{"date":"2014-01-15","open":100.26,"high":100.49,"low":100.23,"close":100.44,"adjusted_close":85.8579,"volume":997318},{"date":"2014-01-14","open":100.7,"high":100.7796,"low":100.51,"close":100.53,"adjusted_close":85.9348,"volume":366741},{"date":"2014-01-13","open":100.72,"high":100.97,"low":100.7035,"close":100.91,"adjusted_close":86.2596,"volume":581594},{"date":"2014-01-10","open":100.3,"high":100.6699,"low":100.29,"close":100.62,"adjusted_close":86.0117,"volume":713276},{"date":"2014-01-09","open":99.67,"high":99.83,"low":99.501,"close":99.78,"adjusted_close":85.2937,"volume":806054},{"date":"2014-01-08","open":99.68,"high":99.7399,"low":99.46,"close":99.52,"adjusted_close":85.0715,"volume":1216749},{"date":"2014-01-07","open":99.92,"high":100.05,"low":99.85,"close":100.01,"adjusted_close":85.4903,"volume":1055741},{"date":"2014-01-06","open":99.66,"high":99.97,"low":99.66,"close":99.85,"adjusted_close":85.3535,"volume":666232},{"date":"2014-01-03","open":99.51,"high":99.74,"low":99.4801,"close":99.57,"adjusted_close":85.1142,"volume":637503},{"date":"2014-01-02","open":99.39,"high":99.68,"low":99.38,"close":99.63,"adjusted_close":85.1655,"volume":1161835},{"date":"2013-12-31","open":99.51,"high":99.63,"low":99.18,"close":99.24,"adjusted_close":84.8321,"volume":1553552},{"date":"2013-12-30","open":99.55,"high":99.7,"low":99.54,"close":99.69,"adjusted_close":85.2168,"volume":1327970},{"date":"2013-12-27","open":99.47,"high":99.6,"low":99.38,"close":99.42,"adjusted_close":84.986,"volume":640448},{"date":"2013-12-26","open":99.49,"high":99.56,"low":99.43,"close":99.48,"adjusted_close":85.0373,"volume":787533},{"date":"2013-12-24","open":99.84,"high":99.91,"low":99.7,"close":99.73,"adjusted_close":85.1109,"volume":770627},{"date":"2013-12-23","open":100.28,"high":100.38,"low":100.1,"close":100.12,"adjusted_close":85.4438,"volume":5238449},{"date":"2013-12-20","open":100.26,"high":100.46,"low":100.18,"close":100.44,"adjusted_close":85.7169,"volume":510517},{"date":"2013-12-19","open":100.11,"high":100.22,"low":100.0001,"close":100.13,"adjusted_close":85.4523,"volume":978694},{"date":"2013-12-18","open":100.65,"high":101.04,"low":100.15,"close":100.55,"adjusted_close":85.8107,"volume":1997675},{"date":"2013-12-17","open":100.6,"high":100.93,"low":100.6,"close":100.93,"adjusted_close":86.135,"volume":694771},{"date":"2013-12-16","open":100.86,"high":100.87,"low":100.52,"close":100.61,"adjusted_close":85.8619,"volume":572401},{"date":"2013-12-13","open":100.66,"high":100.72,"low":100.55,"close":100.66,"adjusted_close":85.9046,"volume":433981},{"date":"2013-12-12","open":100.61,"high":100.69,"low":100.48,"close":100.51,"adjusted_close":85.7766,"volume":1156175},{"date":"2013-12-11","open":101.03,"high":101.11,"low":100.8,"close":100.8,"adjusted_close":86.0241,"volume":372409},{"date":"2013-12-10","open":101.1,"high":101.23,"low":100.97,"close":101.19,"adjusted_close":86.3569,"volume":334707},{"date":"2013-12-09","open":100.71,"high":100.85,"low":100.65,"close":100.77,"adjusted_close":85.9985,"volume":541801},{"date":"2013-12-06","open":100.5,"high":100.807,"low":100.46,"close":100.65,"adjusted_close":85.8961,"volume":415617},{"date":"2013-12-05","open":100.65,"high":100.78,"low":100.51,"close":100.56,"adjusted_close":85.8193,"volume":374085},{"date":"2013-12-04","open":100.77,"high":100.93,"low":100.71,"close":100.81,"adjusted_close":86.0326,"volume":943640},{"date":"2013-12-03","open":101.35,"high":101.44,"low":101.23,"close":101.27,"adjusted_close":86.4252,"volume":477170},{"date":"2013-12-02","open":101.3,"high":101.329,"low":101.01,"close":101.09,"adjusted_close":86.2716,"volume":2912226},{"date":"2013-11-29","open":101.56,"high":101.77,"low":101.55,"close":101.69,"adjusted_close":86.6436,"volume":652134},{"date":"2013-11-27","open":101.94,"high":101.95,"low":101.495,"close":101.75,"adjusted_close":86.6947,"volume":476918},{"date":"2013-11-26","open":101.85,"high":102.08,"low":101.81,"close":101.98,"adjusted_close":86.8907,"volume":425383},{"date":"2013-11-25","open":101.63,"high":101.84,"low":101.61,"close":101.76,"adjusted_close":86.7032,"volume":487423},{"date":"2013-11-22","open":101.49,"high":101.71,"low":101.45,"close":101.68,"adjusted_close":86.6351,"volume":807891},{"date":"2013-11-21","open":101.09,"high":101.44,"low":100.96,"close":101.39,"adjusted_close":86.388,"volume":804750},{"date":"2013-11-20","open":101.88,"high":102.11,"low":101.26,"close":101.3,"adjusted_close":86.3113,"volume":1562671},{"date":"2013-11-19","open":102.04,"high":102.1,"low":101.83,"close":101.86,"adjusted_close":86.7885,"volume":559234},{"date":"2013-11-18","open":101.94,"high":102.27,"low":101.94,"close":102.24,"adjusted_close":87.1122,"volume":2852978},{"date":"2013-11-15","open":101.97,"high":101.99,"low":101.79,"close":101.88,"adjusted_close":86.8055,"volume":359182},{"date":"2013-11-14","open":101.55,"high":101.99,"low":101.55,"close":101.96,"adjusted_close":86.8737,"volume":694120},{"date":"2013-11-13","open":101.36,"high":101.52,"low":101.32,"close":101.47,"adjusted_close":86.4562,"volume":1122723},{"date":"2013-11-12","open":101.09,"high":101.25,"low":100.98,"close":101.05,"adjusted_close":86.0983,"volume":1052053},{"date":"2013-11-11","open":101.25,"high":101.26,"low":101.14,"close":101.14,"adjusted_close":86.175,"volume":144017},{"date":"2013-11-08","open":101.33,"high":101.4,"low":101.16,"close":101.19,"adjusted_close":86.2176,"volume":2497682},{"date":"2013-11-07","open":102.16,"high":102.42,"low":102.13,"close":102.34,"adjusted_close":87.1974,"volume":415047},{"date":"2013-11-06","open":101.92,"high":102.11,"low":101.92,"close":102.07,"adjusted_close":86.9674,"volume":692718},{"date":"2013-11-05","open":101.93,"high":101.989,"low":101.67,"close":101.76,"adjusted_close":86.7032,"volume":656898},{"date":"2013-11-04","open":102.21,"high":102.319,"low":102.17,"close":102.22,"adjusted_close":87.0952,"volume":436966},{"date":"2013-11-01","open":102.38,"high":102.42,"low":101.99,"close":102.02,"adjusted_close":86.9248,"volume":680147},{"date":"2013-10-31","open":103.11,"high":103.13,"low":102.56,"close":102.75,"adjusted_close":87.4092,"volume":892970},{"date":"2013-10-30","open":103.2,"high":103.4,"low":102.76,"close":102.87,"adjusted_close":87.5113,"volume":1753061},{"date":"2013-10-29","open":102.91,"high":103.14,"low":102.88,"close":103.14,"adjusted_close":87.741,"volume":274652},{"date":"2013-10-28","open":103,"high":103.1199,"low":102.96,"close":103,"adjusted_close":87.6219,"volume":600763},{"date":"2013-10-25","open":103.01,"high":103.14,"low":102.98,"close":103.1,"adjusted_close":87.7069,"volume":552797},{"date":"2013-10-24","open":103.21,"high":103.23,"low":102.91,"close":102.92,"adjusted_close":87.5538,"volume":591230},{"date":"2013-10-23","open":103.02,"high":103.31,"low":103.02,"close":103.125,"adjusted_close":87.7282,"volume":280833},{"date":"2013-10-22","open":102.75,"high":102.97,"low":102.721,"close":102.95,"adjusted_close":87.5793,"volume":484738},{"date":"2013-10-21","open":102.28,"high":102.29,"low":102.1101,"close":102.24,"adjusted_close":86.9753,"volume":321723},{"date":"2013-10-18","open":102.43,"high":102.46,"low":102.28,"close":102.31,"adjusted_close":87.0349,"volume":582640},{"date":"2013-10-17","open":102.1,"high":102.41,"low":102.04,"close":102.3,"adjusted_close":87.0264,"volume":2950481},{"date":"2013-10-16","open":101.13,"high":101.73,"low":101,"close":101.72,"adjusted_close":86.533,"volume":2339581},{"date":"2013-10-15","open":101.41,"high":101.458,"low":101.1701,"close":101.23,"adjusted_close":86.1161,"volume":368081},{"date":"2013-10-14","open":101.55,"high":101.69,"low":101.13,"close":101.21,"adjusted_close":86.0991,"volume":183164},{"date":"2013-10-11","open":101.69,"high":101.83,"low":101.5,"close":101.55,"adjusted_close":86.3884,"volume":850097},{"date":"2013-10-10","open":101.27,"high":101.48,"low":101.19,"close":101.4,"adjusted_close":86.2608,"volume":649080},{"date":"2013-10-09","open":101.79,"high":101.83,"low":101.54,"close":101.62,"adjusted_close":86.4479,"volume":506463},{"date":"2013-10-08","open":101.8,"high":102,"low":101.7,"close":101.8,"adjusted_close":86.601,"volume":818146},{"date":"2013-10-07","open":102.06,"high":102.08,"low":101.81,"close":101.85,"adjusted_close":86.6436,"volume":454426},{"date":"2013-10-04","open":101.92,"high":101.96,"low":101.64,"close":101.76,"adjusted_close":86.567,"volume":1160884},{"date":"2013-10-03","open":101.83,"high":102.28,"low":101.78,"close":102.04,"adjusted_close":86.8052,"volume":651818},{"date":"2013-10-02","open":101.87,"high":102.15,"low":101.86,"close":101.9,"adjusted_close":86.6861,"volume":799925},{"date":"2013-10-01","open":101.85,"high":101.89,"low":101.6647,"close":101.73,"adjusted_close":86.5415,"volume":1937015},{"date":"2013-09-30","open":102.06,"high":102.11,"low":101.84,"close":102.11,"adjusted_close":86.7343,"volume":3785186},{"date":"2013-09-27","open":101.84,"high":102.15,"low":101.84,"close":101.94,"adjusted_close":86.5899,"volume":2349356},{"date":"2013-09-26","open":101.77,"high":101.87,"low":101.67,"close":101.8,"adjusted_close":86.471,"volume":568141},{"date":"2013-09-25","open":101.7,"high":102.04,"low":101.67,"close":102.015,"adjusted_close":86.6536,"volume":569921},{"date":"2013-09-24","open":101.46,"high":101.8,"low":101.41,"close":101.74,"adjusted_close":86.42,"volume":1149757},{"date":"2013-09-23","open":101.09,"high":101.38,"low":101.09,"close":101.37,"adjusted_close":86.1057,"volume":2003224},{"date":"2013-09-20","open":100.96,"high":101.1499,"low":100.83,"close":100.99,"adjusted_close":85.783,"volume":300589},{"date":"2013-09-19","open":101.23,"high":101.23,"low":100,"close":100.89,"adjusted_close":85.698,"volume":1592798},{"date":"2013-09-18","open":99.9,"high":101.49,"low":99.59,"close":101.24,"adjusted_close":85.9953,"volume":1341955},{"date":"2013-09-17","open":100.05,"high":100.06,"low":99.8,"close":100,"adjusted_close":84.942,"volume":943341},{"date":"2013-09-16","open":100.48,"high":100.5,"low":99.76,"close":99.8,"adjusted_close":84.7721,"volume":1872208},{"date":"2013-09-13","open":99.47,"high":99.69,"low":99.45,"close":99.58,"adjusted_close":84.5853,"volume":1166470},{"date":"2013-09-12","open":99.72,"high":99.82,"low":99.41,"close":99.45,"adjusted_close":84.4749,"volume":796759},{"date":"2013-09-11","open":99.26,"high":99.4595,"low":99,"close":99.44,"adjusted_close":84.4664,"volume":885295},{"date":"2013-09-10","open":99.05,"high":99.274,"low":98.94,"close":98.945,"adjusted_close":84.0459,"volume":1895265},{"date":"2013-09-09","open":99.59,"high":99.63,"low":99.35,"close":99.4,"adjusted_close":84.4324,"volume":764266},{"date":"2013-09-06","open":99.31,"high":99.59,"low":99.04,"close":99.2,"adjusted_close":84.2625,"volume":1033869},{"date":"2013-09-05","open":99.03,"high":99.11,"low":98.6,"close":98.6,"adjusted_close":83.7528,"volume":1722670},{"date":"2013-09-04","open":99.75,"high":99.79,"low":99.29,"close":99.36,"adjusted_close":84.3984,"volume":824430},{"date":"2013-09-03","open":99.83,"high":99.92,"low":99.27,"close":99.69,"adjusted_close":84.6787,"volume":796008},{"date":"2013-08-30","open":100.67,"high":100.72,"low":100.41,"close":100.41,"adjusted_close":85.1612,"volume":1038187},{"date":"2013-08-29","open":100.21,"high":100.73,"low":100.16,"close":100.6,"adjusted_close":85.3224,"volume":470922},{"date":"2013-08-28","open":100.62,"high":100.65,"low":100.304,"close":100.5,"adjusted_close":85.2375,"volume":761737},{"date":"2013-08-27","open":100.68,"high":100.97,"low":100.53,"close":100.91,"adjusted_close":85.5853,"volume":532434},{"date":"2013-08-26","open":100.36,"high":100.39,"low":100.1501,"close":100.34,"adjusted_close":85.1018,"volume":512576},{"date":"2013-08-23","open":99.5,"high":100.21,"low":99.41,"close":100.14,"adjusted_close":84.9322,"volume":991033},{"date":"2013-08-22","open":99.54,"high":99.75,"low":99.33,"close":99.58,"adjusted_close":84.4573,"volume":755097},{"date":"2013-08-21","open":100,"high":100.25,"low":99.5816,"close":99.62,"adjusted_close":84.4912,"volume":945151},{"date":"2013-08-20","open":100.07,"high":100.27,"low":100.05,"close":100.25,"adjusted_close":85.0255,"volume":1221527},{"date":"2013-08-19","open":99.86,"high":99.92,"low":99.6051,"close":99.71,"adjusted_close":84.5675,"volume":892200},{"date":"2013-08-16","open":100.56,"high":100.56,"low":99.85,"close":100.14,"adjusted_close":84.9322,"volume":1066939},{"date":"2013-08-15","open":100.53,"high":100.8597,"low":100.301,"close":100.531,"adjusted_close":85.2638,"volume":15452300},{"date":"2013-08-14","open":101,"high":101.15,"low":100.97,"close":101.09,"adjusted_close":85.7379,"volume":1672265},{"date":"2013-08-13","open":101.3,"high":101.3,"low":100.92,"close":101,"adjusted_close":85.6616,"volume":566473},{"date":"2013-08-12","open":102.27,"high":102.27,"low":101.88,"close":101.92,"adjusted_close":86.4419,"volume":400377},{"date":"2013-08-09","open":101.9,"high":102.13,"low":101.88,"close":102.12,"adjusted_close":86.6115,"volume":557561},{"date":"2013-08-08","open":102.04,"high":102.15,"low":101.93,"close":102.05,"adjusted_close":86.5522,"volume":804948},{"date":"2013-08-07","open":101.65,"high":101.96,"low":101.63,"close":101.9,"adjusted_close":86.4249,"volume":493155},{"date":"2013-08-06","open":101.44,"high":101.59,"low":101.39,"close":101.53,"adjusted_close":86.1111,"volume":256991},{"date":"2013-08-05","open":101.61,"high":101.65,"low":101.41,"close":101.5,"adjusted_close":86.0857,"volume":390419},{"date":"2013-08-02","open":101.48,"high":101.82,"low":101.42,"close":101.82,"adjusted_close":86.3571,"volume":4359968},{"date":"2013-08-01","open":101.49,"high":101.53,"low":100.86,"close":100.96,"adjusted_close":85.6277,"volume":1177282},{"date":"2013-07-31","open":101.22,"high":102.08,"low":101.14,"close":102,"adjusted_close":86.3904,"volume":930522},{"date":"2013-07-30","open":102.06,"high":102.1,"low":101.81,"close":101.93,"adjusted_close":86.3311,"volume":306826},{"date":"2013-07-29","open":102.04,"high":102.09,"low":101.85,"close":101.96,"adjusted_close":86.3565,"volume":420285},{"date":"2013-07-26","open":102.18,"high":102.24,"low":102.06,"close":102.17,"adjusted_close":86.5344,"volume":544817},{"date":"2013-07-25","open":101.62,"high":102.09,"low":101.5963,"close":102.08,"adjusted_close":86.4581,"volume":712225},{"date":"2013-07-24","open":102,"high":102.105,"low":101.65,"close":101.93,"adjusted_close":86.3311,"volume":837325},{"date":"2013-07-23","open":102.51,"high":102.65,"low":102.39,"close":102.62,"adjusted_close":86.9155,"volume":13316440},{"date":"2013-07-22","open":102.74,"high":102.859,"low":102.67,"close":102.74,"adjusted_close":87.0171,"volume":450264},{"date":"2013-07-19","open":102.45,"high":102.76,"low":102.44,"close":102.75,"adjusted_close":87.0256,"volume":459444},{"date":"2013-07-18","open":102.64,"high":102.64,"low":102.19,"close":102.19,"adjusted_close":86.5513,"volume":717802},{"date":"2013-07-17","open":102.81,"high":102.85,"low":102.52,"close":102.67,"adjusted_close":86.9578,"volume":696268},{"date":"2013-07-16","open":102.16,"high":102.3175,"low":102.1,"close":102.22,"adjusted_close":86.5767,"volume":713288},{"date":"2013-07-15","open":101.97,"high":102.17,"low":101.94,"close":102.17,"adjusted_close":86.5344,"volume":563656},{"date":"2013-07-12","open":102.21,"high":102.31,"low":101.68,"close":101.85,"adjusted_close":86.2633,"volume":1919501},{"date":"2013-07-11","open":101.66,"high":101.93,"low":101.57,"close":101.93,"adjusted_close":86.3311,"volume":818616},{"date":"2013-07-10","open":101.24,"high":101.38,"low":100.9,"close":100.92,"adjusted_close":85.4756,"volume":1005558},{"date":"2013-07-09","open":101.28,"high":101.39,"low":101.2,"close":101.28,"adjusted_close":85.7806,"volume":558359},{"date":"2013-07-08","open":100.86,"high":101.19,"low":100.84,"close":101.11,"adjusted_close":85.6366,"volume":1137124},{"date":"2013-07-05","open":100.89,"high":100.93,"low":100.45,"close":100.52,"adjusted_close":85.1369,"volume":924080},{"date":"2013-07-03","open":102.45,"high":102.65,"low":102.23,"close":102.24,"adjusted_close":86.5936,"volume":1233114},{"date":"2013-07-02","open":102.42,"high":102.57,"low":102.28,"close":102.44,"adjusted_close":86.763,"volume":385324},{"date":"2013-07-01","open":102.21,"high":102.479,"low":102.03,"close":102.4,"adjusted_close":86.7292,"volume":1127006},{"date":"2013-06-28","open":102.13,"high":102.56,"low":101.9728,"close":102.5,"adjusted_close":86.6959,"volume":1017616},{"date":"2013-06-27","open":102.49,"high":102.66,"low":102.22,"close":102.62,"adjusted_close":86.7974,"volume":948969},{"date":"2013-06-26","open":102.24,"high":102.31,"low":101.76,"close":102.07,"adjusted_close":86.3322,"volume":1015250},{"date":"2013-06-25","open":102.06,"high":102.12,"low":101.56,"close":101.66,"adjusted_close":85.9854,"volume":771942},{"date":"2013-06-24","open":101.26,"high":102.2,"low":101.25,"close":101.78,"adjusted_close":86.0869,"volume":2731500},{"date":"2013-06-21","open":102.91,"high":103,"low":102.02,"close":102.03,"adjusted_close":86.2984,"volume":1777107},{"date":"2013-06-20","open":103.22,"high":103.43,"low":102.81,"close":103.12,"adjusted_close":87.2203,"volume":1982451},{"date":"2013-06-19","open":105.09,"high":107.59,"low":103.48,"close":103.59,"adjusted_close":87.6178,"volume":1281463},{"date":"2013-06-18","open":104.85,"high":105.12,"low":104.79,"close":105.03,"adjusted_close":88.8358,"volume":428938},{"date":"2013-06-17","open":105.46,"high":105.4815,"low":105.02,"close":105.09,"adjusted_close":88.8865,"volume":478333},{"date":"2013-06-14","open":105.41,"high":105.64,"low":105.27,"close":105.34,"adjusted_close":89.098,"volume":599639},{"date":"2013-06-13","open":104.67,"high":105.32,"low":104.66,"close":105.2,"adjusted_close":88.9796,"volume":1180064},{"date":"2013-06-12","open":104.49,"high":104.95,"low":104.41,"close":104.41,"adjusted_close":88.3114,"volume":528606},{"date":"2013-06-11","open":104.25,"high":104.88,"low":104.19,"close":104.88,"adjusted_close":88.7089,"volume":756033},{"date":"2013-06-10","open":104.68,"high":104.81,"low":104.47,"close":104.62,"adjusted_close":88.489,"volume":694550},{"date":"2013-06-07","open":105.35,"high":105.5501,"low":104.88,"close":104.88,"adjusted_close":88.7089,"volume":652213},{"date":"2013-06-06","open":105.48,"high":106.33,"low":105.3,"close":105.7,"adjusted_close":89.4025,"volume":2471852},{"date":"2013-06-05","open":105.29,"high":105.615,"low":105.25,"close":105.57,"adjusted_close":89.2925,"volume":1298866},{"date":"2013-06-04","open":105.09,"high":105.325,"low":105.01,"close":105.06,"adjusted_close":88.8612,"volume":1235037},{"date":"2013-06-03","open":104.98,"high":105.84,"low":104.22,"close":105.33,"adjusted_close":89.0895,"volume":3269163},{"date":"2013-05-31","open":105.71,"high":105.75,"low":104.83,"close":105.32,"adjusted_close":88.9613,"volume":1639397},{"date":"2013-05-30","open":105.57,"high":105.745,"low":105.41,"close":105.61,"adjusted_close":89.2063,"volume":577958},{"date":"2013-05-29","open":105.25,"high":105.6,"low":105.19,"close":105.6,"adjusted_close":89.1979,"volume":1588360},{"date":"2013-05-28","open":106.08,"high":106.1499,"low":105.15,"close":105.17,"adjusted_close":88.8346,"volume":1156914},{"date":"2013-05-24","open":106.5,"high":106.68,"low":106.36,"close":106.42,"adjusted_close":89.8905,"volume":349704},{"date":"2013-05-23","open":106.61,"high":106.644,"low":106.13,"close":106.38,"adjusted_close":89.8567,"volume":950087},{"date":"2013-05-22","open":107.2,"high":107.435,"low":106.22,"close":106.27,"adjusted_close":89.7638,"volume":1797341},{"date":"2013-05-21","open":106.8,"high":107.14,"low":106.58,"close":107.12,"adjusted_close":90.4818,"volume":530516},{"date":"2013-05-20","open":107.09,"high":107.1199,"low":106.73,"close":106.84,"adjusted_close":90.2453,"volume":1439963},{"date":"2013-05-17","open":107.33,"high":107.37,"low":106.9,"close":106.92,"adjusted_close":90.3128,"volume":365779},{"date":"2013-05-16","open":107.24,"high":107.62,"low":107.22,"close":107.5,"adjusted_close":90.8027,"volume":697842},{"date":"2013-05-15","open":107.03,"high":107.13,"low":106.729,"close":106.99,"adjusted_close":90.372,"volume":768194},{"date":"2013-05-14","open":107.28,"high":107.319,"low":106.67,"close":106.71,"adjusted_close":90.1354,"volume":876899},{"date":"2013-05-13","open":107.1,"high":107.174,"low":107.075,"close":107.14,"adjusted_close":90.4987,"volume":417594},{"date":"2013-05-10","open":107.75,"high":107.75,"low":107.08,"close":107.33,"adjusted_close":90.6591,"volume":529648},{"date":"2013-05-09","open":108.04,"high":108.24,"low":107.91,"close":107.94,"adjusted_close":91.1744,"volume":587247},{"date":"2013-05-08","open":107.93,"high":108.09,"low":107.9,"close":107.96,"adjusted_close":91.1913,"volume":1114353},{"date":"2013-05-07","open":107.81,"high":107.94,"low":107.81,"close":107.83,"adjusted_close":91.0815,"volume":543961},{"date":"2013-05-06","open":108.15,"high":108.19,"low":107.89,"close":107.98,"adjusted_close":91.2082,"volume":433911},{"date":"2013-05-03","open":108.47,"high":108.5,"low":108.05,"close":108.12,"adjusted_close":91.3264,"volume":879453},{"date":"2013-05-02","open":108.99,"high":109.06,"low":108.93,"close":109.05,"adjusted_close":92.112,"volume":921280},{"date":"2013-05-01","open":108.92,"high":109.17,"low":108.92,"close":109.05,"adjusted_close":92.112,"volume":803570},{"date":"2013-04-30","open":109.01,"high":109.14,"low":108.79,"close":108.83,"adjusted_close":91.8122,"volume":752620},{"date":"2013-04-29","open":108.96,"high":108.99,"low":108.83,"close":108.85,"adjusted_close":91.8291,"volume":809972},{"date":"2013-04-26","open":108.78,"high":108.92,"low":108.75,"close":108.89,"adjusted_close":91.8628,"volume":433220},{"date":"2013-04-25","open":108.47,"high":108.5377,"low":108.39,"close":108.5,"adjusted_close":91.5338,"volume":293260},{"date":"2013-04-24","open":108.56,"high":108.69,"low":108.55,"close":108.62,"adjusted_close":91.635,"volume":279387},{"date":"2013-04-23","open":108.77,"high":109.04,"low":108.54,"close":108.57,"adjusted_close":91.5928,"volume":449752},{"date":"2013-04-22","open":108.63,"high":108.75,"low":108.58,"close":108.64,"adjusted_close":91.6519,"volume":379810},{"date":"2013-04-19","open":108.58,"high":108.58,"low":108.49,"close":108.58,"adjusted_close":91.6013,"volume":750424},{"date":"2013-04-18","open":108.66,"high":108.76,"low":108.57,"close":108.64,"adjusted_close":91.6519,"volume":705548},{"date":"2013-04-17","open":108.4399,"high":108.8074,"low":108.4,"close":108.58,"adjusted_close":91.6013,"volume":988226},{"date":"2013-04-16","open":108.35,"high":108.5066,"low":108.33,"close":108.38,"adjusted_close":91.4326,"volume":1226700},{"date":"2013-04-15","open":108.4,"high":108.69,"low":108.36,"close":108.69,"adjusted_close":91.6941,"volume":587205},{"date":"2013-04-12","open":108.25,"high":108.45,"low":108.13,"close":108.45,"adjusted_close":91.4916,"volume":827631},{"date":"2013-04-11","open":107.85,"high":107.97,"low":107.7874,"close":107.85,"adjusted_close":90.9854,"volume":1132160},{"date":"2013-04-10","open":107.94,"high":107.97,"low":107.71,"close":107.73,"adjusted_close":90.8842,"volume":340865},{"date":"2013-04-09","open":108.32,"high":108.3828,"low":108.12,"close":108.18,"adjusted_close":91.2638,"volume":507764},{"date":"2013-04-08","open":108.43,"high":108.51,"low":108.131,"close":108.14,"adjusted_close":91.2301,"volume":858110},{"date":"2013-04-05","open":108.53,"high":108.7,"low":108.43,"close":108.49,"adjusted_close":91.5254,"volume":663705},{"date":"2013-04-04","open":107.91,"high":108.16,"low":107.88,"close":108.15,"adjusted_close":91.2385,"volume":584757},{"date":"2013-04-03","open":107.41,"high":107.82,"low":107.41,"close":107.72,"adjusted_close":90.8758,"volume":1233970},{"date":"2013-04-02","open":107.32,"high":107.35,"low":107.22,"close":107.27,"adjusted_close":90.4961,"volume":984891},{"date":"2013-04-01","open":107.22,"high":107.5499,"low":107.22,"close":107.48,"adjusted_close":90.6733,"volume":2471041},{"date":"2013-03-28","open":107.43,"high":107.57,"low":107.32,"close":107.34,"adjusted_close":90.4333,"volume":378339},{"date":"2013-03-27","open":107.46,"high":107.66,"low":107.4562,"close":107.54,"adjusted_close":90.6018,"volume":623604},{"date":"2013-03-26","open":106.75,"high":107.1197,"low":106.73,"close":107.08,"adjusted_close":90.2143,"volume":546280},{"date":"2013-03-25","open":106.71,"high":107.12,"low":106.68,"close":106.97,"adjusted_close":90.1216,"volume":319404},{"date":"2013-03-22","open":106.92,"high":106.95,"low":106.68,"close":106.89,"adjusted_close":90.0542,"volume":296972},{"date":"2013-03-21","open":106.85,"high":106.86,"low":106.684,"close":106.85,"adjusted_close":90.0205,"volume":669684},{"date":"2013-03-20","open":106.7,"high":106.83,"low":106.56,"close":106.57,"adjusted_close":89.7846,"volume":742768},{"date":"2013-03-19","open":106.77,"high":107.11,"low":106.74,"close":106.98,"adjusted_close":90.13,"volume":545214},{"date":"2013-03-18","open":106.68,"high":106.69,"low":106.49,"close":106.65,"adjusted_close":89.852,"volume":1441931},{"date":"2013-03-15","open":105.99,"high":106.32,"low":105.99,"close":106.3,"adjusted_close":89.5571,"volume":1184615},{"date":"2013-03-14","open":105.69,"high":106.01,"low":105.66,"close":105.93,"adjusted_close":89.2454,"volume":557389},{"date":"2013-03-13","open":105.8,"high":106.01,"low":105.72,"close":105.9,"adjusted_close":89.2202,"volume":1116499},{"date":"2013-03-12","open":105.86,"high":106.05,"low":105.85,"close":105.99,"adjusted_close":89.296,"volume":525264},{"date":"2013-03-11","open":105.75,"high":105.8,"low":105.65,"close":105.7,"adjusted_close":89.0517,"volume":1465793},{"date":"2013-03-08","open":105.64,"high":105.84,"low":105.574,"close":105.65,"adjusted_close":89.0095,"volume":1651864},{"date":"2013-03-07","open":106.41,"high":106.43,"low":106.17,"close":106.19,"adjusted_close":89.4645,"volume":804445},{"date":"2013-03-06","open":106.62,"high":106.778,"low":106.6,"close":106.6,"adjusted_close":89.8099,"volume":1091613},{"date":"2013-03-05","open":106.97,"high":107.01,"low":106.82,"close":106.94,"adjusted_close":90.0963,"volume":224607},{"date":"2013-03-04","open":107.22,"high":107.26,"low":107.05,"close":107.05,"adjusted_close":90.189,"volume":572513},{"date":"2013-03-01","open":107.19,"high":107.329,"low":107.11,"close":107.3,"adjusted_close":90.3996,"volume":876440},{"date":"2013-02-28","open":107.12,"high":107.17,"low":106.99,"close":107.16,"adjusted_close":90.1749,"volume":534348},{"date":"2013-02-27","open":107.34,"high":107.37,"low":106.92,"close":107.01,"adjusted_close":90.0487,"volume":398783},{"date":"2013-02-26","open":107.06,"high":107.38,"low":106.98,"close":107.06,"adjusted_close":90.0908,"volume":860898},{"date":"2013-02-25","open":106.17,"high":107.26,"low":106.16,"close":107.26,"adjusted_close":90.2591,"volume":2908904},{"date":"2013-02-22","open":106.34,"high":106.48,"low":106.33,"close":106.44,"adjusted_close":89.569,"volume":412753},{"date":"2013-02-21","open":106.33,"high":106.5,"low":106.28,"close":106.31,"adjusted_close":89.4596,"volume":680938},{"date":"2013-02-20","open":105.83,"high":106.12,"low":105.791,"close":106.1,"adjusted_close":89.2829,"volume":869878},{"date":"2013-02-19","open":106.19,"high":106.209,"low":105.862,"close":105.87,"adjusted_close":89.0894,"volume":498718},{"date":"2013-02-15","open":106.04,"high":106.1,"low":105.85,"close":106.04,"adjusted_close":89.2324,"volume":681616},{"date":"2013-02-14","open":105.95,"high":106.152,"low":105.81,"close":106.14,"adjusted_close":89.3166,"volume":987954},{"date":"2013-02-13","open":105.72,"high":105.87,"low":105.64,"close":105.69,"adjusted_close":88.9379,"volume":610674},{"date":"2013-02-12","open":106.01,"high":106.17,"low":105.98,"close":106.06,"adjusted_close":89.2493,"volume":531480},{"date":"2013-02-11","open":106.2,"high":106.31,"low":106.17,"close":106.17,"adjusted_close":89.3418,"volume":558712},{"date":"2013-02-08","open":106.22,"high":106.32,"low":105.97,"close":106.28,"adjusted_close":89.4344,"volume":952746},{"date":"2013-02-07","open":106.15,"high":106.45,"low":106.14,"close":106.2,"adjusted_close":89.3671,"volume":969949},{"date":"2013-02-06","open":106.06,"high":106.2,"low":105.95,"close":106.15,"adjusted_close":89.325,"volume":816718},{"date":"2013-02-05","open":105.81,"high":105.88,"low":105.73,"close":105.83,"adjusted_close":89.0557,"volume":797647},{"date":"2013-02-04","open":105.93,"high":106.27,"low":105.89,"close":106.21,"adjusted_close":89.3755,"volume":693371},{"date":"2013-02-01","open":106.41,"high":106.43,"low":105.56,"close":105.6,"adjusted_close":88.8622,"volume":2587867},{"date":"2013-01-31","open":106.11,"high":106.11,"low":105.9345,"close":106.1,"adjusted_close":89.1651,"volume":902426},{"date":"2013-01-30","open":105.87,"high":106.03,"low":105.72,"close":106.01,"adjusted_close":89.0894,"volume":453170},{"date":"2013-01-29","open":106.15,"high":106.319,"low":105.93,"close":105.95,"adjusted_close":89.039,"volume":480547},{"date":"2013-01-28","open":105.89,"high":106.14,"low":105.89,"close":106.11,"adjusted_close":89.1735,"volume":1327966},{"date":"2013-01-25","open":106.53,"high":106.6299,"low":106.2626,"close":106.33,"adjusted_close":89.3583,"volume":570593},{"date":"2013-01-24","open":107.14,"high":107.159,"low":106.91,"close":107.04,"adjusted_close":89.955,"volume":376264},{"date":"2013-01-23","open":107.25,"high":107.35,"low":107.15,"close":107.22,"adjusted_close":90.1063,"volume":603575},{"date":"2013-01-22","open":106.87,"high":107.22,"low":106.851,"close":107.17,"adjusted_close":90.0643,"volume":595317},{"date":"2013-01-18","open":106.96,"high":107.13,"low":106.93,"close":107.08,"adjusted_close":89.9886,"volume":560099},{"date":"2013-01-17","open":106.84,"high":106.91,"low":106.67,"close":106.78,"adjusted_close":89.7365,"volume":436006},{"date":"2013-01-16","open":107.3,"high":107.34,"low":107.15,"close":107.27,"adjusted_close":90.1483,"volume":533974},{"date":"2013-01-15","open":107.22,"high":107.2742,"low":107.09,"close":107.13,"adjusted_close":90.0307,"volume":428790},{"date":"2013-01-14","open":107.02,"high":107.06,"low":106.845,"close":106.87,"adjusted_close":89.8121,"volume":971674},{"date":"2013-01-11","open":106.41,"high":106.91,"low":106.37,"close":106.91,"adjusted_close":89.8458,"volume":553890},{"date":"2013-01-10","open":106.58,"high":106.7656,"low":106.53,"close":106.57,"adjusted_close":89.56,"volume":689067},{"date":"2013-01-09","open":106.85,"high":106.98,"low":106.74,"close":106.88,"adjusted_close":89.8206,"volume":517634},{"date":"2013-01-08","open":106.71,"high":106.84,"low":106.69,"close":106.82,"adjusted_close":89.7701,"volume":364139},{"date":"2013-01-07","open":106.5,"high":106.6,"low":106.42,"close":106.56,"adjusted_close":89.5516,"volume":1387328},{"date":"2013-01-04","open":106.34,"high":106.5,"low":106.21,"close":106.49,"adjusted_close":89.4928,"volume":983328},{"date":"2013-01-03","open":107.03,"high":107.05,"low":106.44,"close":106.45,"adjusted_close":89.4592,"volume":2131870},{"date":"2013-01-02","open":107,"high":107.15,"low":106.95,"close":106.99,"adjusted_close":89.913,"volume":2561205},{"date":"2012-12-31","open":107.91,"high":107.96,"low":107.45,"close":107.49,"adjusted_close":90.3332,"volume":1742728},{"date":"2012-12-28","open":108.01,"high":108.07,"low":107.9,"close":108.06,"adjusted_close":90.8122,"volume":552154},{"date":"2012-12-27","open":107.54,"high":108.02,"low":107.52,"close":107.81,"adjusted_close":90.6021,"volume":446633},{"date":"2012-12-26","open":107.49,"high":107.64,"low":107.48,"close":107.59,"adjusted_close":90.4172,"volume":779925},{"date":"2012-12-24","open":107.55,"high":107.58,"low":107.5,"close":107.52,"adjusted_close":90.2318,"volume":903312},{"date":"2012-12-21","open":107.74,"high":107.81,"low":107.61,"close":107.63,"adjusted_close":90.3242,"volume":499114},{"date":"2012-12-20","open":107.42,"high":107.58,"low":107.29,"close":107.34,"adjusted_close":90.0808,"volume":377080},{"date":"2012-12-19","open":107.27,"high":107.526,"low":107.221,"close":107.27,"adjusted_close":90.022,"volume":675293},{"date":"2012-12-18","open":107.48,"high":107.54,"low":107,"close":107.1232,"adjusted_close":89.8988,"volume":846400},{"date":"2012-12-17","open":108.01,"high":108.03,"low":107.51,"close":107.54,"adjusted_close":90.2486,"volume":660038},{"date":"2012-12-14","open":108,"high":108.148,"low":108,"close":108.11,"adjusted_close":90.727,"volume":380649},{"date":"2012-12-13","open":107.95,"high":108.1,"low":107.8,"close":107.87,"adjusted_close":90.5256,"volume":862861},{"date":"2012-12-12","open":108.42,"high":108.6,"low":108.08,"close":108.08,"adjusted_close":90.7018,"volume":1165584},{"date":"2012-12-11","open":108.51,"high":108.55,"low":108.42,"close":108.54,"adjusted_close":91.0878,"volume":734281},{"date":"2012-12-10","open":108.79,"high":108.82,"low":108.65,"close":108.75,"adjusted_close":91.2641,"volume":707453},{"date":"2012-12-07","open":108.69,"high":108.86,"low":108.63,"close":108.65,"adjusted_close":91.1802,"volume":515662},{"date":"2012-12-06","open":109.1,"high":109.15,"low":108.95,"close":108.96,"adjusted_close":91.4403,"volume":443683},{"date":"2012-12-05","open":108.92,"high":109.06,"low":108.87,"close":108.9,"adjusted_close":91.39,"volume":505451},{"date":"2012-12-04","open":108.69,"high":108.82,"low":108.66,"close":108.81,"adjusted_close":91.3144,"volume":479249},{"date":"2012-12-03","open":108.44,"high":108.64,"low":108.37,"close":108.62,"adjusted_close":91.155,"volume":750373},{"date":"2012-11-30","open":108.9,"high":108.91,"low":108.763,"close":108.8,"adjusted_close":91.1912,"volume":557764},{"date":"2012-11-29","open":108.71,"high":108.86,"low":108.6501,"close":108.82,"adjusted_close":91.208,"volume":814169},{"date":"2012-11-28","open":108.77,"high":108.87,"low":108.66,"close":108.71,"adjusted_close":91.1158,"volume":1057467},{"date":"2012-11-27","open":108.39,"high":108.58,"low":108.329,"close":108.57,"adjusted_close":90.9985,"volume":579025},{"date":"2012-11-26","open":108.4,"high":108.52,"low":108.29,"close":108.32,"adjusted_close":90.7889,"volume":1522332},{"date":"2012-11-23","open":108.2,"high":108.21,"low":108.13,"close":108.14,"adjusted_close":90.6381,"volume":465906},{"date":"2012-11-21","open":108.2,"high":108.28,"low":108.1584,"close":108.2,"adjusted_close":90.6883,"volume":291406},{"date":"2012-11-20","open":108.64,"high":108.6998,"low":108.36,"close":108.36,"adjusted_close":90.8225,"volume":970651},{"date":"2012-11-19","open":108.72,"high":108.82,"low":108.68,"close":108.8077,"adjusted_close":91.1977,"volume":712300},{"date":"2012-11-16","open":108.94,"high":109.195,"low":108.908,"close":109.0297,"adjusted_close":91.3838,"volume":578053},{"date":"2012-11-15","open":108.79,"high":109.07,"low":108.77,"close":108.9597,"adjusted_close":91.3251,"volume":1448468},{"date":"2012-11-14","open":108.7,"high":109.03,"low":108.67,"close":109.01,"adjusted_close":91.3673,"volume":1477268},{"date":"2012-11-13","open":108.99,"high":109,"low":108.81,"close":108.98,"adjusted_close":91.3421,"volume":1608830},{"date":"2012-11-12","open":108.78,"high":108.87,"low":108.7002,"close":108.85,"adjusted_close":91.2331,"volume":267818},{"date":"2012-11-09","open":108.71,"high":108.822,"low":108.55,"close":108.78,"adjusted_close":91.1745,"volume":368103},{"date":"2012-11-08","open":108.27,"high":108.79,"low":108.15,"close":108.7699,"adjusted_close":91.166,"volume":514665},{"date":"2012-11-07","open":108.33,"high":108.54,"low":108.2,"close":108.29,"adjusted_close":90.7638,"volume":979719},{"date":"2012-11-06","open":107.79,"high":107.86,"low":107.37,"close":107.39,"adjusted_close":90.0094,"volume":485902},{"date":"2012-11-05","open":107.84,"high":107.99,"low":107.81,"close":107.88,"adjusted_close":90.4201,"volume":805388},{"date":"2012-11-02","open":107.29,"high":107.64,"low":107.25,"close":107.62,"adjusted_close":90.2022,"volume":527114},{"date":"2012-11-01","open":107.64,"high":107.68,"low":107.4,"close":107.53,"adjusted_close":90.1268,"volume":918271},{"date":"2012-10-31","open":107.69,"high":107.98,"low":107.65,"close":107.89,"adjusted_close":90.3068,"volume":728060},{"date":"2012-10-26","open":107.14,"high":107.46,"low":107.11,"close":107.45,"adjusted_close":89.9385,"volume":414801},{"date":"2012-10-25","open":106.65,"high":107.04,"low":106.59,"close":106.77,"adjusted_close":89.3693,"volume":437264},{"date":"2012-10-24","open":107.15,"high":107.32,"low":107.089,"close":107.16,"adjusted_close":89.6957,"volume":682385},{"date":"2012-10-23","open":107.2,"high":107.39,"low":107.2,"close":107.39,"adjusted_close":89.8882,"volume":414514},{"date":"2012-10-22","open":107.03,"high":107.13,"low":106.88,"close":106.88,"adjusted_close":89.4614,"volume":759994},{"date":"2012-10-19","open":106.95,"high":107.34,"low":106.92,"close":107.24,"adjusted_close":89.7627,"volume":808077},{"date":"2012-10-18","open":107.08,"high":107.18,"low":106.75,"close":106.79,"adjusted_close":89.386,"volume":1157442},{"date":"2012-10-17","open":107.34,"high":107.38,"low":106.94,"close":106.98,"adjusted_close":89.5451,"volume":597286},{"date":"2012-10-16","open":107.93,"high":107.93,"low":107.66,"close":107.66,"adjusted_close":90.1142,"volume":585452},{"date":"2012-10-15","open":108.18,"high":108.25,"low":108.056,"close":108.17,"adjusted_close":90.5411,"volume":634905},{"date":"2012-10-12","open":108.21,"high":108.379,"low":108.11,"close":108.14,"adjusted_close":90.516,"volume":427820},{"date":"2012-10-11","open":107.69,"high":108.14,"low":107.63,"close":108.13,"adjusted_close":90.5076,"volume":1217403},{"date":"2012-10-10","open":107.6,"high":108.07,"low":107.53,"close":108.03,"adjusted_close":90.4239,"volume":318090},{"date":"2012-10-09","open":107.7,"high":107.95,"low":107.681,"close":107.77,"adjusted_close":90.2063,"volume":387140},{"date":"2012-10-08","open":107.88,"high":108.01,"low":107.86,"close":107.99,"adjusted_close":90.3905,"volume":403695},{"date":"2012-10-05","open":107.76,"high":107.81,"low":107.574,"close":107.64,"adjusted_close":90.0975,"volume":805137},{"date":"2012-10-04","open":108.32,"high":108.42,"low":108.09,"close":108.13,"adjusted_close":90.5076,"volume":376642},{"date":"2012-10-03","open":108.44,"high":108.56,"low":108.3,"close":108.56,"adjusted_close":90.8676,"volume":937905},{"date":"2012-10-02","open":108.3,"high":108.56,"low":108.29,"close":108.45,"adjusted_close":90.7755,"volume":846473},{"date":"2012-10-01","open":108.41,"high":108.54,"low":108.23,"close":108.52,"adjusted_close":90.8341,"volume":1213484},{"date":"2012-09-28","open":108.58,"high":108.7,"low":108.36,"close":108.46,"adjusted_close":90.6656,"volume":612452},{"date":"2012-09-27","open":108.43,"high":108.54,"low":108.32,"close":108.46,"adjusted_close":90.6656,"volume":295338},{"date":"2012-09-26","open":108.49,"high":108.69,"low":108.43,"close":108.69,"adjusted_close":90.8579,"volume":444572},{"date":"2012-09-25","open":107.95,"high":108.25,"low":107.7,"close":108.24,"adjusted_close":90.4817,"volume":471824},{"date":"2012-09-24","open":107.74,"high":107.93,"low":107.74,"close":107.84,"adjusted_close":90.1473,"volume":943795},{"date":"2012-09-21","open":107.26,"high":107.61,"low":107.23,"close":107.6,"adjusted_close":89.9467,"volume":681940},{"date":"2012-09-20","open":107.69,"high":107.74,"low":107.24,"close":107.37,"adjusted_close":89.7544,"volume":422220},{"date":"2012-09-19","open":107.36,"high":107.41,"low":107.18,"close":107.31,"adjusted_close":89.7043,"volume":437134},{"date":"2012-09-18","open":107.22,"high":107.28,"low":107.01,"close":107.06,"adjusted_close":89.4953,"volume":578626},{"date":"2012-09-17","open":106.67,"high":106.96,"low":106.65,"close":106.79,"adjusted_close":89.2696,"volume":745293},{"date":"2012-09-14","open":106.98,"high":107.58,"low":106.42,"close":106.57,"adjusted_close":89.0857,"volume":1050794},{"date":"2012-09-13","open":107.56,"high":107.766,"low":106.77,"close":107.58,"adjusted_close":89.93,"volume":1458633},{"date":"2012-09-12","open":107.39,"high":107.8,"low":107.2,"close":107.27,"adjusted_close":89.6708,"volume":660648},{"date":"2012-09-11","open":107.93,"high":107.95,"low":107.71,"close":107.8,"adjusted_close":90.1139,"volume":375109},{"date":"2012-09-10","open":108.04,"high":108.1,"low":107.82,"close":108,"adjusted_close":90.2811,"volume":1614071},{"date":"2012-09-07","open":108.53,"high":108.57,"low":107.95,"close":107.95,"adjusted_close":90.2393,"volume":2748418},{"date":"2012-09-06","open":108.06,"high":108.0799,"low":107.79,"close":107.81,"adjusted_close":90.1222,"volume":1376682},{"date":"2012-09-05","open":108.56,"high":108.68,"low":108.44,"close":108.55,"adjusted_close":90.7408,"volume":782294},{"date":"2012-09-04","open":108.6,"high":108.83,"low":108.52,"close":108.59,"adjusted_close":90.7743,"volume":1200106},{"date":"2012-08-31","open":108.29,"high":108.99,"low":108.22,"close":108.99,"adjusted_close":90.9821,"volume":912687},{"date":"2012-08-30","open":108.35,"high":108.45,"low":108.28,"close":108.29,"adjusted_close":90.3978,"volume":642131},{"date":"2012-08-29","open":108.16,"high":108.16,"low":107.92,"close":108.09,"adjusted_close":90.2308,"volume":764638},{"date":"2012-08-28","open":108.19,"high":108.37,"low":108.14,"close":108.16,"adjusted_close":90.2893,"volume":614977},{"date":"2012-08-27","open":108.01,"high":108.13,"low":107.98,"close":108.12,"adjusted_close":90.2559,"volume":467397},{"date":"2012-08-24","open":108.07,"high":108.14,"low":107.8,"close":107.84,"adjusted_close":90.0222,"volume":311408},{"date":"2012-08-23","open":107.86,"high":108.01,"low":107.7,"close":107.89,"adjusted_close":90.0639,"volume":440128},{"date":"2012-08-22","open":107.26,"high":107.7,"low":107.18,"close":107.7,"adjusted_close":89.9053,"volume":730508},{"date":"2012-08-21","open":106.67,"high":106.895,"low":106.42,"close":106.87,"adjusted_close":89.2124,"volume":684442},{"date":"2012-08-20","open":106.7,"high":106.9234,"low":106.68,"close":106.78,"adjusted_close":89.1373,"volume":1000012},{"date":"2012-08-17","open":106.68,"high":106.896,"low":106.68,"close":106.72,"adjusted_close":89.0872,"volume":784272},{"date":"2012-08-16","open":106.88,"high":106.9798,"low":106.43,"close":106.59,"adjusted_close":88.9787,"volume":861323},{"date":"2012-08-15","open":107.14,"high":107.206,"low":106.8,"close":106.85,"adjusted_close":89.1957,"volume":934507},{"date":"2012-08-14","open":107.5,"high":107.63,"low":107.39,"close":107.39,"adjusted_close":89.6465,"volume":642082},{"date":"2012-08-13","open":108.1,"high":108.19,"low":107.92,"close":107.92,"adjusted_close":90.0889,"volume":729444},{"date":"2012-08-10","open":108.14,"high":108.18,"low":107.68,"close":107.99,"adjusted_close":90.1474,"volume":466836},{"date":"2012-08-09","open":107.63,"high":107.83,"low":107.42,"close":107.68,"adjusted_close":89.8886,"volume":833613},{"date":"2012-08-08","open":107.95,"high":108.058,"low":107.68,"close":107.76,"adjusted_close":89.9554,"volume":862726},{"date":"2012-08-07","open":107.98,"high":108.02,"low":107.79,"close":107.91,"adjusted_close":90.0806,"volume":1228177},{"date":"2012-08-06","open":108.48,"high":108.66,"low":108.43,"close":108.48,"adjusted_close":90.5564,"volume":850764},{"date":"2012-08-03","open":108.52,"high":108.63,"low":108.19,"close":108.41,"adjusted_close":90.498,"volume":765500},{"date":"2012-08-02","open":109.05,"high":109.28,"low":108.93,"close":108.98,"adjusted_close":90.9738,"volume":619921},{"date":"2012-08-01","open":108.84,"high":109.05,"low":108.55,"close":108.72,"adjusted_close":90.7568,"volume":977271},{"date":"2012-07-31","open":109.26,"high":109.32,"low":108.94,"close":109.28,"adjusted_close":91.0888,"volume":2209671},{"date":"2012-07-30","open":108.78,"high":109.12,"low":108.71,"close":109.09,"adjusted_close":90.9304,"volume":665985},{"date":"2012-07-27","open":109.18,"high":109.18,"low":108.36,"close":108.74,"adjusted_close":90.6387,"volume":1072261},{"date":"2012-07-26","open":109.66,"high":109.74,"low":109.5,"close":109.53,"adjusted_close":91.2972,"volume":742046},{"date":"2012-07-25","open":109.76,"high":109.88,"low":109.69,"close":109.87,"adjusted_close":91.5806,"volume":1246786},{"date":"2012-07-24","open":109.44,"high":109.89,"low":109.42,"close":109.81,"adjusted_close":91.5306,"volume":905445},{"date":"2012-07-23","open":109.74,"high":109.77,"low":109.52,"close":109.6,"adjusted_close":91.3555,"volume":1675555},{"date":"2012-07-20","open":109.29,"high":109.5,"low":109.29,"close":109.42,"adjusted_close":91.2055,"volume":250872},{"date":"2012-07-19","open":109.06,"high":109.195,"low":108.94,"close":108.99,"adjusted_close":90.8471,"volume":949073},{"date":"2012-07-18","open":109.22,"high":109.28,"low":109.125,"close":109.15,"adjusted_close":90.9805,"volume":605960},{"date":"2012-07-17","open":109.15,"high":109.3,"low":109.0002,"close":109.04,"adjusted_close":90.8888,"volume":637877},{"date":"2012-07-16","open":109.42,"high":109.54,"low":109.279,"close":109.32,"adjusted_close":91.1222,"volume":349330},{"date":"2012-07-13","open":109.13,"high":109.13,"low":108.91,"close":109.08,"adjusted_close":90.9221,"volume":307825},{"date":"2012-07-12","open":109.08,"high":109.2,"low":109.04,"close":109.17,"adjusted_close":90.9971,"volume":840324},{"date":"2012-07-11","open":109.07,"high":109.34,"low":108.8801,"close":108.92,"adjusted_close":90.7887,"volume":825766},{"date":"2012-07-10","open":108.89,"high":109.08,"low":108.86,"close":109.02,"adjusted_close":90.8721,"volume":631884},{"date":"2012-07-09","open":108.77,"high":108.9886,"low":108.74,"close":108.97,"adjusted_close":90.8304,"volume":495217},{"date":"2012-07-06","open":108.62,"high":108.76,"low":108.56,"close":108.67,"adjusted_close":90.5804,"volume":1146851},{"date":"2012-07-05","open":108.14,"high":108.36,"low":108.084,"close":108.29,"adjusted_close":90.2636,"volume":1602514},{"date":"2012-07-03","open":108.25,"high":108.27,"low":107.95,"close":108,"adjusted_close":90.0219,"volume":587928},{"date":"2012-07-02","open":108,"high":108.5388,"low":107.98,"close":108.27,"adjusted_close":90.2469,"volume":1580709},{"date":"2012-06-29","open":107.82,"high":108.04,"low":107.78,"close":107.93,"adjusted_close":89.8301,"volume":646892},{"date":"2012-06-28","open":108.47,"high":108.536,"low":108.35,"close":108.43,"adjusted_close":90.2462,"volume":413343},{"date":"2012-06-27","open":108.07,"high":108.12,"low":107.85,"close":108.08,"adjusted_close":89.9549,"volume":3445239},{"date":"2012-06-26","open":107.9,"high":108.12,"low":107.8198,"close":107.93,"adjusted_close":89.8301,"volume":2395588},{"date":"2012-06-25","open":107.99,"high":108.18,"low":107.98,"close":108.17,"adjusted_close":90.0298,"volume":594852},{"date":"2012-06-22","open":107.63,"high":107.82,"low":107.57,"close":107.58,"adjusted_close":89.5388,"volume":1770221},{"date":"2012-06-21","open":107.93,"high":108.196,"low":107.87,"close":108.05,"adjusted_close":89.93,"volume":1655810},{"date":"2012-06-20","open":107.7,"high":108.12,"low":107.53,"close":107.82,"adjusted_close":89.7385,"volume":913044},{"date":"2012-06-19","open":108.17,"high":108.21,"low":107.875,"close":108.04,"adjusted_close":89.9216,"volume":1536773},{"date":"2012-06-18","open":108.46,"high":108.53,"low":108.24,"close":108.41,"adjusted_close":90.2296,"volume":718779},{"date":"2012-06-15","open":108.39,"high":108.545,"low":108.26,"close":108.44,"adjusted_close":90.2546,"volume":769320},{"date":"2012-06-14","open":108.16,"high":108.25,"low":107.83,"close":107.94,"adjusted_close":89.8384,"volume":802568},{"date":"2012-06-13","open":107.85,"high":108.31,"low":107.71,"close":108.23,"adjusted_close":90.0798,"volume":1332085},{"date":"2012-06-12","open":107.92,"high":108.1,"low":107.64,"close":107.66,"adjusted_close":89.6054,"volume":569678},{"date":"2012-06-11","open":107.71,"high":108.316,"low":107.71,"close":108.24,"adjusted_close":90.0881,"volume":1050887},{"date":"2012-06-08","open":108.39,"high":108.43,"low":107.86,"close":107.95,"adjusted_close":89.8467,"volume":467902},{"date":"2012-06-07","open":107.58,"high":107.94,"low":107.51,"close":107.87,"adjusted_close":89.7801,"volume":631711},{"date":"2012-06-06","open":108.29,"high":108.32,"low":107.58,"close":107.61,"adjusted_close":89.5637,"volume":1492727},{"date":"2012-06-05","open":108.51,"high":108.65,"low":108.31,"close":108.32,"adjusted_close":90.1547,"volume":836603},{"date":"2012-06-04","open":108.84,"high":108.99,"low":108.636,"close":108.68,"adjusted_close":90.4543,"volume":849465},{"date":"2012-06-01","open":109.06,"high":109.37,"low":108.91,"close":109.31,"adjusted_close":90.9787,"volume":2186476},{"date":"2012-05-31","open":108.34,"high":108.89,"low":108.3,"close":108.55,"adjusted_close":90.204,"volume":2994283},{"date":"2012-05-30","open":107.85,"high":108.21,"low":107.81,"close":108.13,"adjusted_close":89.855,"volume":645536},{"date":"2012-05-29","open":107.26,"high":107.47,"low":107.11,"close":107.11,"adjusted_close":89.0074,"volume":865355},{"date":"2012-05-25","open":107.11,"high":107.25,"low":107.06,"close":107.2,"adjusted_close":89.0822,"volume":370305},{"date":"2012-05-24","open":106.96,"high":107.04,"low":106.85,"close":106.89,"adjusted_close":88.8246,"volume":417673},{"date":"2012-05-23","open":107.13,"high":107.4,"low":107.08,"close":107.12,"adjusted_close":89.0157,"volume":657638},{"date":"2012-05-22","open":106.79,"high":106.94,"low":106.63,"close":106.84,"adjusted_close":88.783,"volume":538252},{"date":"2012-05-21","open":107.18,"high":107.26,"low":107.07,"close":107.07,"adjusted_close":88.9741,"volume":791566},{"date":"2012-05-18","open":107.1,"high":107.437,"low":107.07,"close":107.35,"adjusted_close":89.2068,"volume":831892},{"date":"2012-05-17","open":106.92,"high":107.43,"low":106.9,"close":107.42,"adjusted_close":89.265,"volume":763910},{"date":"2012-05-16","open":106.65,"high":107.0783,"low":106.62,"close":107.02,"adjusted_close":88.9326,"volume":761504},{"date":"2012-05-15","open":106.84,"high":107,"low":106.76,"close":106.94,"adjusted_close":88.8661,"volume":922095},{"date":"2012-05-14","open":106.88,"high":107,"low":106.732,"close":106.91,"adjusted_close":88.8412,"volume":650148},{"date":"2012-05-11","open":106.44,"high":106.47,"low":106.27,"close":106.44,"adjusted_close":88.4506,"volume":403431},{"date":"2012-05-10","open":106,"high":106.13,"low":105.8495,"close":106.09,"adjusted_close":88.1598,"volume":347072},{"date":"2012-05-09","open":106.44,"high":106.5,"low":106.14,"close":106.24,"adjusted_close":88.2844,"volume":961536},{"date":"2012-05-08","open":106.12,"high":106.38,"low":106.1,"close":106.15,"adjusted_close":88.2096,"volume":522217},{"date":"2012-05-07","open":105.98,"high":106.045,"low":105.87,"close":105.91,"adjusted_close":88.0102,"volume":490793},{"date":"2012-05-04","open":105.68,"high":105.94,"low":105.67,"close":105.94,"adjusted_close":88.0351,"volume":814033},{"date":"2012-05-03","open":105.31,"high":105.58,"low":105.31,"close":105.52,"adjusted_close":87.6861,"volume":359925},{"date":"2012-05-02","open":105.57,"high":105.61,"low":105.39,"close":105.53,"adjusted_close":87.6944,"volume":1030137},{"date":"2012-05-01","open":105.66,"high":105.7,"low":105.22,"close":105.33,"adjusted_close":87.5282,"volume":864059},{"date":"2012-04-30","open":105.69,"high":105.81,"low":105.64,"close":105.69,"adjusted_close":87.6876,"volume":1820300},{"date":"2012-04-27","open":105.42,"high":105.61,"low":105.41,"close":105.6,"adjusted_close":87.6129,"volume":368071},{"date":"2012-04-26","open":105.5,"high":105.529,"low":105.31,"close":105.49,"adjusted_close":87.5216,"volume":314246},{"date":"2012-04-25","open":105.02,"high":105.32,"low":104.77,"close":105.14,"adjusted_close":87.2312,"volume":681151},{"date":"2012-04-24","open":105.43,"high":105.46,"low":105.255,"close":105.27,"adjusted_close":87.3391,"volume":506063},{"date":"2012-04-23","open":105.6,"high":105.7185,"low":105.51,"close":105.54,"adjusted_close":87.5631,"volume":746533},{"date":"2012-04-20","open":105.13,"high":105.33,"low":105.07,"close":105.33,"adjusted_close":87.3889,"volume":377433},{"date":"2012-04-19","open":105.31,"high":105.4,"low":105.2647,"close":105.32,"adjusted_close":87.3806,"volume":408796},{"date":"2012-04-18","open":105.14,"high":105.23,"low":105.08,"close":105.2,"adjusted_close":87.281,"volume":502848},{"date":"2012-04-17","open":104.97,"high":105.08,"low":104.8815,"close":104.99,"adjusted_close":87.1068,"volume":923357},{"date":"2012-04-16","open":105.09,"high":105.42,"low":105.05,"close":105.1,"adjusted_close":87.1981,"volume":1179563},{"date":"2012-04-13","open":104.9,"high":105.15,"low":104.8701,"close":105.13,"adjusted_close":87.2229,"volume":461314},{"date":"2012-04-12","open":104.79,"high":104.82,"low":104.47,"close":104.5,"adjusted_close":86.7003,"volume":451482},{"date":"2012-04-11","open":104.71,"high":104.83,"low":104.61,"close":104.71,"adjusted_close":86.8745,"volume":434956},{"date":"2012-04-10","open":104.8,"high":105.2,"low":104.72,"close":105.12,"adjusted_close":87.2146,"volume":900470},{"date":"2012-04-09","open":104.66,"high":104.76,"low":104.53,"close":104.63,"adjusted_close":86.8081,"volume":573666},{"date":"2012-04-05","open":103.57,"high":103.6,"low":103.2901,"close":103.57,"adjusted_close":85.9287,"volume":456355},{"date":"2012-04-04","open":103.01,"high":103.1204,"low":102.9,"close":103.11,"adjusted_close":85.547,"volume":461212},{"date":"2012-04-03","open":103.51,"high":103.69,"low":102.51,"close":102.59,"adjusted_close":85.1156,"volume":833006},{"date":"2012-04-02","open":103.53,"high":103.54,"low":103.25,"close":103.35,"adjusted_close":85.7461,"volume":1433889},{"date":"2012-03-30","open":103.77,"high":103.9074,"low":103.151,"close":103.28,"adjusted_close":85.5409,"volume":502584},{"date":"2012-03-29","open":103.73,"high":103.79,"low":103.572,"close":103.79,"adjusted_close":85.9633,"volume":727609},{"date":"2012-03-28","open":103.36,"high":103.74,"low":103.36,"close":103.36,"adjusted_close":85.6072,"volume":314652},{"date":"2012-03-27","open":103.16,"high":103.608,"low":103.14,"close":103.54,"adjusted_close":85.7563,"volume":579125},{"date":"2012-03-26","open":103.02,"high":103.129,"low":102.67,"close":102.97,"adjusted_close":85.2842,"volume":471657},{"date":"2012-03-23","open":102.98,"high":103.25,"low":102.95,"close":103.09,"adjusted_close":85.3836,"volume":396018},{"date":"2012-03-22","open":102.82,"high":102.9,"low":102.631,"close":102.71,"adjusted_close":85.0688,"volume":326114},{"date":"2012-03-21","open":102.27,"high":102.63,"low":102.26,"close":102.58,"adjusted_close":84.9612,"volume":458022},{"date":"2012-03-20","open":102.11,"high":102.25,"low":101.77,"close":102.06,"adjusted_close":84.5305,"volume":769049},{"date":"2012-03-19","open":102.5,"high":102.56,"low":101.83,"close":102.01,"adjusted_close":84.4891,"volume":1133153},{"date":"2012-03-16","open":102.24,"high":102.65,"low":102.15,"close":102.64,"adjusted_close":85.0109,"volume":681107},{"date":"2012-03-15","open":102.57,"high":102.9,"low":102.5666,"close":102.67,"adjusted_close":85.0357,"volume":2302258},{"date":"2012-03-14","open":103.39,"high":103.44,"low":102.62,"close":102.703,"adjusted_close":85.063,"volume":1733042},{"date":"2012-03-13","open":104.4,"high":104.44,"low":103.87,"close":103.89,"adjusted_close":86.0462,"volume":618602},{"date":"2012-03-12","open":104.86,"high":104.901,"low":104.64,"close":104.64,"adjusted_close":86.6674,"volume":503084},{"date":"2012-03-09","open":104.63,"high":104.71,"low":104.4326,"close":104.67,"adjusted_close":86.6922,"volume":286723},{"date":"2012-03-08","open":104.97,"high":105.07,"low":104.71,"close":104.75,"adjusted_close":86.7585,"volume":329864},{"date":"2012-03-07","open":105.21,"high":105.25,"low":105.011,"close":105.06,"adjusted_close":87.0152,"volume":436035},{"date":"2012-03-06","open":105.23,"high":105.42,"low":105.2,"close":105.26,"adjusted_close":87.1809,"volume":605746},{"date":"2012-03-05","open":104.94,"high":105.09,"low":104.781,"close":104.82,"adjusted_close":86.8164,"volume":1406093},{"date":"2012-03-02","open":104.73,"high":105.1,"low":104.73,"close":105.03,"adjusted_close":86.9904,"volume":360090},{"date":"2012-03-01","open":104.48,"high":104.6401,"low":104.34,"close":104.61,"adjusted_close":86.6425,"volume":1185197},{"date":"2012-02-29","open":105.5,"high":105.53,"low":104.9885,"close":105.12,"adjusted_close":86.9244,"volume":787470},{"date":"2012-02-28","open":105.69,"high":105.8,"low":105.46,"close":105.54,"adjusted_close":87.2717,"volume":817885},{"date":"2012-02-27","open":105.6,"high":105.66,"low":105.45,"close":105.49,"adjusted_close":87.2304,"volume":588537},{"date":"2012-02-24","open":105.13,"high":105.21,"low":105.06,"close":105.14,"adjusted_close":86.941,"volume":360014},{"date":"2012-02-23","open":104.82,"high":105.19,"low":104.6807,"close":105.06,"adjusted_close":86.8748,"volume":805887},{"date":"2012-02-22","open":104.66,"high":105,"low":104.66,"close":104.91,"adjusted_close":86.7508,"volume":538134},{"date":"2012-02-21","open":104.67,"high":104.7099,"low":104.37,"close":104.5,"adjusted_close":86.4118,"volume":635219},{"date":"2012-02-17","open":104.67,"high":104.92,"low":104.64,"close":104.88,"adjusted_close":86.726,"volume":653786},{"date":"2012-02-16","open":105.21,"high":105.34,"low":104.81,"close":104.99,"adjusted_close":86.8169,"volume":1540487},{"date":"2012-02-15","open":105.36,"high":105.68,"low":105.35,"close":105.47,"adjusted_close":87.2139,"volume":344100},{"date":"2012-02-14","open":105.32,"high":105.55,"low":105.23,"close":105.39,"adjusted_close":87.1477,"volume":615417},{"date":"2012-02-13","open":105.04,"high":105.3,"low":105,"close":105.17,"adjusted_close":86.9658,"volume":299205},{"date":"2012-02-10","open":105.15,"high":105.34,"low":105.02,"close":105.24,"adjusted_close":87.0237,"volume":1322548},{"date":"2012-02-09","open":104.7,"high":104.8,"low":104.38,"close":104.65,"adjusted_close":86.5358,"volume":1802438},{"date":"2012-02-08","open":104.83,"high":104.9999,"low":104.73,"close":104.89,"adjusted_close":86.7343,"volume":404861},{"date":"2012-02-07","open":105.07,"high":105.155,"low":104.76,"close":104.84,"adjusted_close":86.6929,"volume":1164846},{"date":"2012-02-06","open":105.27,"high":105.59,"low":105.15,"close":105.52,"adjusted_close":87.2552,"volume":2968449},{"date":"2012-02-03","open":105.28,"high":105.4122,"low":105.09,"close":105.23,"adjusted_close":87.0154,"volume":1112519},{"date":"2012-02-02","open":105.98,"high":106.13,"low":105.88,"close":106.07,"adjusted_close":87.71,"volume":839869},{"date":"2012-02-01","open":106.04,"high":106.08,"low":105.84,"close":105.92,"adjusted_close":87.586,"volume":1698896},{"date":"2012-01-31","open":105.93,"high":106.49,"low":105.93,"close":106.48,"adjusted_close":87.8912,"volume":1001625},{"date":"2012-01-30","open":106.1,"high":106.31,"low":106.02,"close":106.08,"adjusted_close":87.5611,"volume":1152401},{"date":"2012-01-27","open":105.56,"high":105.754,"low":105.37,"close":105.72,"adjusted_close":87.2639,"volume":767504},{"date":"2012-01-26","open":105.12,"high":105.46,"low":105.12,"close":105.4,"adjusted_close":86.9998,"volume":1054999},{"date":"2012-01-25","open":104.28,"high":105.44,"low":104.231,"close":104.84,"adjusted_close":86.5375,"volume":1149105},{"date":"2012-01-24","open":104.34,"high":104.34,"low":104.05,"close":104.34,"adjusted_close":86.1248,"volume":1388101},{"date":"2012-01-23","open":104.14,"high":104.32,"low":104,"close":104.22,"adjusted_close":86.0258,"volume":733970},{"date":"2012-01-20","open":104.61,"high":104.78,"low":104.42,"close":104.45,"adjusted_close":86.2156,"volume":650579},{"date":"2012-01-19","open":105.23,"high":105.3,"low":104.6901,"close":104.81,"adjusted_close":86.5128,"volume":1587166},{"date":"2012-01-18","open":105.92,"high":105.92,"low":105.39,"close":105.44,"adjusted_close":87.0328,"volume":455145},{"date":"2012-01-17","open":105.62,"high":105.8274,"low":105.6,"close":105.77,"adjusted_close":87.3052,"volume":1158011},{"date":"2012-01-13","open":105.7,"high":105.91,"low":105.64,"close":105.67,"adjusted_close":87.2226,"volume":553955},{"date":"2012-01-12","open":105.36,"high":105.41,"low":105.09,"close":105.2,"adjusted_close":86.8347,"volume":684992},{"date":"2012-01-11","open":105.08,"high":105.45,"low":105.08,"close":105.42,"adjusted_close":87.0163,"volume":931531},{"date":"2012-01-10","open":104.74,"high":105.01,"low":104.69,"close":104.81,"adjusted_close":86.5128,"volume":1636076},{"date":"2012-01-09","open":104.94,"high":105.27,"low":104.9,"close":105.02,"adjusted_close":86.6861,"volume":379813},{"date":"2012-01-06","open":104.72,"high":105.0598,"low":104.72,"close":105,"adjusted_close":86.6696,"volume":998144},{"date":"2012-01-05","open":104.66,"high":105.009,"low":104.52,"close":104.59,"adjusted_close":86.3312,"volume":1311264},{"date":"2012-01-04","open":104.89,"high":104.925,"low":104.45,"close":104.57,"adjusted_close":86.3147,"volume":1788923},{"date":"2012-01-03","open":104.9,"high":105.194,"low":104.77,"close":104.9,"adjusted_close":86.5871,"volume":1297652},{"date":"2011-12-30","open":105.33,"high":106.04,"low":105.28,"close":105.57,"adjusted_close":87.1401,"volume":1229930},{"date":"2011-12-29","open":105.03,"high":105.32,"low":104.91,"close":105.2,"adjusted_close":86.8347,"volume":555937},{"date":"2011-12-28","open":104.58,"high":105.18,"low":104.5381,"close":105.07,"adjusted_close":86.7274,"volume":919842},{"date":"2011-12-27","open":104.43,"high":104.44,"low":104.25,"close":104.41,"adjusted_close":86.1826,"volume":616435},{"date":"2011-12-23","open":104.72,"high":104.776,"low":104.38,"close":104.54,"adjusted_close":86.1337,"volume":435426},{"date":"2011-12-22","open":105.15,"high":105.3199,"low":104.94,"close":104.97,"adjusted_close":86.488,"volume":731880},{"date":"2011-12-21","open":105.32,"high":105.37,"low":104.83,"close":104.84,"adjusted_close":86.3808,"volume":478991},{"date":"2011-12-20","open":105.7,"high":105.7,"low":105.18,"close":105.18,"adjusted_close":86.661,"volume":1364923},{"date":"2011-12-19","open":105.75,"high":106.179,"low":105.68,"close":106.14,"adjusted_close":87.452,"volume":1126512},{"date":"2011-12-16","open":105.43,"high":105.9,"low":105.43,"close":105.78,"adjusted_close":87.1553,"volume":748694},{"date":"2011-12-15","open":105.05,"high":105.37,"low":105.026,"close":105.27,"adjusted_close":86.7351,"volume":968855},{"date":"2011-12-14","open":105.02,"high":105.38,"low":104.91,"close":105.36,"adjusted_close":86.8093,"volume":760018},{"date":"2011-12-13","open":104.24,"high":105.01,"low":104.15,"close":104.92,"adjusted_close":86.4468,"volume":512814},{"date":"2011-12-12","open":104.47,"high":104.68,"low":104.37,"close":104.44,"adjusted_close":86.0513,"volume":1068901},{"date":"2011-12-09","open":104.71,"high":104.77,"low":104.08,"close":104.08,"adjusted_close":85.7547,"volume":961037},{"date":"2011-12-08","open":104.23,"high":104.81,"low":104.12,"close":104.8,"adjusted_close":86.3479,"volume":658178},{"date":"2011-12-07","open":104.01,"high":104.35,"low":103.9101,"close":104.27,"adjusted_close":85.9112,"volume":739222},{"date":"2011-12-06","open":103.77,"high":104.02,"low":103.65,"close":103.8,"adjusted_close":85.524,"volume":542999},{"date":"2011-12-05","open":103.57,"high":104.21,"low":103.566,"close":104.07,"adjusted_close":85.7464,"volume":979068},{"date":"2011-12-02","open":103.489,"high":104.17,"low":103.47,"close":104.13,"adjusted_close":85.7959,"volume":892384},{"date":"2011-12-01","open":103.5,"high":103.88,"low":103.29,"close":103.67,"adjusted_close":85.4168,"volume":1027076},{"date":"2011-11-30","open":104.03,"high":104.2,"low":103.8129,"close":103.9,"adjusted_close":85.4414,"volume":962728},{"date":"2011-11-29","open":104.39,"high":104.76,"low":104.13,"close":104.51,"adjusted_close":85.943,"volume":602041},{"date":"2011-11-28","open":103.96,"high":104.84,"low":103.92,"close":104.71,"adjusted_close":86.1074,"volume":1286596},{"date":"2011-11-25","open":104.98,"high":104.98,"low":104.676,"close":104.7,"adjusted_close":86.0992,"volume":466664},{"date":"2011-11-23","open":104.78,"high":105.43,"low":104.71,"close":105.37,"adjusted_close":86.6502,"volume":2189432},{"date":"2011-11-22","open":104.79,"high":105.03,"low":104.56,"close":105.01,"adjusted_close":86.3542,"volume":2619433},{"date":"2011-11-21","open":104.75,"high":104.91,"low":104.64,"close":104.694,"adjusted_close":86.0943,"volume":692268},{"date":"2011-11-18","open":104.61,"high":104.71,"low":104.25,"close":104.4,"adjusted_close":85.8525,"volume":1883059},{"date":"2011-11-17","open":104.41,"high":105.01,"low":104.33,"close":104.79,"adjusted_close":86.1732,"volume":805477},{"date":"2011-11-16","open":104.51,"high":104.6,"low":104.24,"close":104.58,"adjusted_close":86.0005,"volume":335143},{"date":"2011-11-15","open":104.4,"high":104.67,"low":104.09,"close":104.2,"adjusted_close":85.6881,"volume":480060},{"date":"2011-11-14","open":104.08,"high":104.41,"low":104.03,"close":104.34,"adjusted_close":85.8032,"volume":586496},{"date":"2011-11-11","open":103.89,"high":103.91,"low":103.58,"close":103.69,"adjusted_close":85.2687,"volume":323568},{"date":"2011-11-10","open":104.25,"high":104.53,"low":103.84,"close":104.17,"adjusted_close":85.6634,"volume":664139},{"date":"2011-11-09","open":104.63,"high":104.8916,"low":103.77,"close":104.68,"adjusted_close":86.0828,"volume":760215},{"date":"2011-11-08","open":104.11,"high":104.4,"low":103.693,"close":103.76,"adjusted_close":85.3262,"volume":418281},{"date":"2011-11-07","open":104.05,"high":104.65,"low":103.97,"close":104.23,"adjusted_close":85.7127,"volume":844064},{"date":"2011-11-04","open":103.82,"high":104.21,"low":103.76,"close":104.11,"adjusted_close":85.614,"volume":735335},{"date":"2011-11-03","open":103.8,"high":104.17,"low":103.71,"close":103.8,"adjusted_close":85.3591,"volume":739609},{"date":"2011-11-02","open":103.9,"high":104.4,"low":103.82,"close":104.29,"adjusted_close":85.7621,"volume":1087964},{"date":"2011-11-01","open":104.23,"high":104.58,"low":103.8638,"close":104.54,"adjusted_close":85.9676,"volume":2251673},{"date":"2011-10-31","open":102.79,"high":103.51,"low":102.74,"close":103.51,"adjusted_close":84.9485,"volume":1182731},{"date":"2011-10-28","open":101.9,"high":102.27,"low":101.88,"close":102.14,"adjusted_close":83.8242,"volume":936267},{"date":"2011-10-27","open":102.14,"high":102.32,"low":101.3613,"close":101.53,"adjusted_close":83.3236,"volume":1637592},{"date":"2011-10-26","open":103.24,"high":103.49,"low":102.7532,"close":102.77,"adjusted_close":84.3412,"volume":989860},{"date":"2011-10-25","open":102.56,"high":103.57,"low":102.55,"close":103.53,"adjusted_close":84.9649,"volume":1020161},{"date":"2011-10-24","open":102.76,"high":102.807,"low":102.53,"close":102.65,"adjusted_close":84.2427,"volume":1381432},{"date":"2011-10-21","open":102.8,"high":102.99,"low":102.52,"close":102.7,"adjusted_close":84.2838,"volume":1275981},{"date":"2011-10-20","open":102.97,"high":103.45,"low":102.61,"close":102.89,"adjusted_close":84.4397,"volume":700125},{"date":"2011-10-19","open":102.81,"high":103.29,"low":102.7399,"close":103.1,"adjusted_close":84.6121,"volume":733399},{"date":"2011-10-18","open":103.16,"high":103.45,"low":102.7106,"close":102.94,"adjusted_close":84.4807,"volume":912586},{"date":"2011-10-17","open":102.56,"high":103.08,"low":102.56,"close":103.05,"adjusted_close":84.571,"volume":1274532},{"date":"2011-10-14","open":102.36,"high":102.5905,"low":102.23,"close":102.38,"adjusted_close":84.0212,"volume":703037},{"date":"2011-10-13","open":102.8,"high":103.24,"low":102.7,"close":102.89,"adjusted_close":84.4397,"volume":1474042},{"date":"2011-10-12","open":102.41,"high":102.65,"low":102.05,"close":102.48,"adjusted_close":84.1032,"volume":2324397},{"date":"2011-10-11","open":102.98,"high":103.07,"low":102.72,"close":102.83,"adjusted_close":84.3905,"volume":978339},{"date":"2011-10-10","open":102.69,"high":102.93,"low":102.13,"close":102.49,"adjusted_close":84.1114,"volume":803852},{"date":"2011-10-07","open":103.58,"high":103.88,"low":103.2505,"close":103.58,"adjusted_close":85.006,"volume":2276257},{"date":"2011-10-06","open":104.58,"high":104.71,"low":104.09,"close":104.12,"adjusted_close":85.4491,"volume":1336399},{"date":"2011-10-05","open":105.18,"high":105.24,"low":104.7571,"close":104.85,"adjusted_close":86.0482,"volume":1174275},{"date":"2011-10-04","open":106.06,"high":106.26,"low":105.29,"close":105.29,"adjusted_close":86.4093,"volume":2056052},{"date":"2011-10-03","open":105.08,"high":105.83,"low":104.97,"close":105.83,"adjusted_close":86.8525,"volume":2105677},{"date":"2011-09-30","open":105.07,"high":105.17,"low":104.6999,"close":105.07,"adjusted_close":86.0553,"volume":1604420},{"date":"2011-09-29","open":104.23,"high":104.7,"low":104.1,"close":104.41,"adjusted_close":85.5147,"volume":1095973},{"date":"2011-09-28","open":104.31,"high":104.41,"low":103.8,"close":104.41,"adjusted_close":85.5147,"volume":1270457},{"date":"2011-09-27","open":104.33,"high":104.51,"low":104.17,"close":104.39,"adjusted_close":85.4984,"volume":1159613},{"date":"2011-09-26","open":105.34,"high":105.5,"low":105,"close":105.09,"adjusted_close":86.0717,"volume":1214790},{"date":"2011-09-23","open":106.35,"high":106.44,"low":105.518,"close":105.53,"adjusted_close":86.4321,"volume":1764652},{"date":"2011-09-22","open":106.31,"high":106.66,"low":106,"close":106.41,"adjusted_close":87.1528,"volume":3436457},{"date":"2011-09-21","open":104.94,"high":105.57,"low":104.794,"close":105.43,"adjusted_close":86.3502,"volume":929440},{"date":"2011-09-20","open":104.82,"high":104.98,"low":104.71,"close":104.98,"adjusted_close":85.9816,"volume":1004998},{"date":"2011-09-19","open":104.76,"high":105.029,"low":104.7,"close":104.84,"adjusted_close":85.8669,"volume":896414},{"date":"2011-09-16","open":103.59,"high":104.02,"low":103.55,"close":103.99,"adjusted_close":85.1708,"volume":698992},{"date":"2011-09-15","open":103.79,"high":103.98,"low":103.6008,"close":103.79,"adjusted_close":85.0069,"volume":1037856},{"date":"2011-09-14","open":104.509,"high":104.81,"low":104.3,"close":104.57,"adjusted_close":85.6458,"volume":1213979},{"date":"2011-09-13","open":104.71,"high":104.81,"low":104.42,"close":104.51,"adjusted_close":85.5966,"volume":932539},{"date":"2011-09-12","open":105.04,"high":105.18,"low":104.8,"close":104.82,"adjusted_close":85.8505,"volume":2177771},{"date":"2011-09-09","open":104.82,"high":105.29,"low":104.74,"close":105.14,"adjusted_close":86.1126,"volume":1014134},{"date":"2011-09-08","open":104.45,"high":104.66,"low":104.19,"close":104.63,"adjusted_close":85.6949,"volume":935636},{"date":"2011-09-07","open":104.27,"high":104.49,"low":104.04,"close":104.12,"adjusted_close":85.2772,"volume":945748},{"date":"2011-09-06","open":105.01,"high":105.058,"low":104.58,"close":104.68,"adjusted_close":85.7359,"volume":1200462},{"date":"2011-09-02","open":104.25,"high":104.66,"low":104.01,"close":104.54,"adjusted_close":85.6212,"volume":1137818},{"date":"2011-09-01","open":103.05,"high":103.6,"low":102.5,"close":103.59,"adjusted_close":84.8431,"volume":1566822},{"date":"2011-08-31","open":103.61,"high":103.62,"low":102.98,"close":103,"adjusted_close":84.1723,"volume":1069212},{"date":"2011-08-30","open":103.19,"high":103.58,"low":103.16,"close":103.37,"adjusted_close":84.4747,"volume":693714},{"date":"2011-08-29","open":102.53,"high":102.85,"low":102.53,"close":102.66,"adjusted_close":83.8945,"volume":1105981},{"date":"2011-08-26","open":103.47,"high":103.77,"low":103.02,"close":103.34,"adjusted_close":84.4502,"volume":1080285},{"date":"2011-08-25","open":102.65,"high":103.12,"low":102.56,"close":103.01,"adjusted_close":84.1805,"volume":1391124},{"date":"2011-08-24","open":103.33,"high":103.35,"low":102.38,"close":102.38,"adjusted_close":83.6656,"volume":1089736},{"date":"2011-08-23","open":103.6,"high":104.13,"low":103.46,"close":103.49,"adjusted_close":84.5727,"volume":1414173},{"date":"2011-08-22","open":103.64,"high":103.95,"low":103.58,"close":103.91,"adjusted_close":84.916,"volume":913502},{"date":"2011-08-19","open":103.97,"high":104.1,"low":103.62,"close":104.1,"adjusted_close":85.0712,"volume":683165},{"date":"2011-08-18","open":104.14,"high":104.72,"low":103.75,"close":103.99,"adjusted_close":84.9813,"volume":2211768},{"date":"2011-08-17","open":102.91,"high":103.45,"low":102.62,"close":103.45,"adjusted_close":84.54,"volume":826339},{"date":"2011-08-16","open":102.31,"high":103.03,"low":102.29,"close":102.73,"adjusted_close":83.9517,"volume":2025309},{"date":"2011-08-15","open":102.53,"high":102.72,"low":102.25,"close":102.26,"adjusted_close":83.5676,"volume":986248},{"date":"2011-08-12","open":102.25,"high":102.69,"low":102.13,"close":102.64,"adjusted_close":83.8781,"volume":1176233},{"date":"2011-08-11","open":102.77,"high":103.03,"low":101.671,"close":101.93,"adjusted_close":83.2979,"volume":2344672},{"date":"2011-08-10","open":102.85,"high":103.69,"low":102.48,"close":103.45,"adjusted_close":84.54,"volume":2768899},{"date":"2011-08-09","open":101.21,"high":103.76,"low":101,"close":102.1,"adjusted_close":83.4368,"volume":3768396},{"date":"2011-08-08","open":100.61,"high":101.64,"low":100.54,"close":101.51,"adjusted_close":82.9547,"volume":5178020},{"date":"2011-08-05","open":100.3,"high":100.9,"low":99.79,"close":99.92,"adjusted_close":81.6553,"volume":3041450},{"date":"2011-08-04","open":99.91,"high":101.11,"low":99.87,"close":101.09,"adjusted_close":82.6114,"volume":2813627},{"date":"2011-08-03","open":99.69,"high":100.13,"low":99.59,"close":99.77,"adjusted_close":81.5327,"volume":1922511},{"date":"2011-08-02","open":99.12,"high":99.785,"low":98.94,"close":99.69,"adjusted_close":81.4673,"volume":2287502},{"date":"2011-08-01","open":98.31,"high":98.99,"low":98.3,"close":98.78,"adjusted_close":80.7237,"volume":2389562},{"date":"2011-07-29","open":98.03,"high":98.79,"low":98,"close":98.66,"adjusted_close":80.431,"volume":1602129},{"date":"2011-07-28","open":97.59,"high":97.64,"low":97.4,"close":97.48,"adjusted_close":79.469,"volume":671411},{"date":"2011-07-27","open":97.31,"high":97.54,"low":97.07,"close":97.29,"adjusted_close":79.3141,"volume":1066516},{"date":"2011-07-26","open":97.19,"high":97.57,"low":97.15,"close":97.45,"adjusted_close":79.4445,"volume":655580},{"date":"2011-07-25","open":97,"high":97.52,"low":96.915,"close":97.04,"adjusted_close":79.1103,"volume":1541614},{"date":"2011-07-22","open":97.19,"high":97.36,"low":97.14,"close":97.35,"adjusted_close":79.363,"volume":813670},{"date":"2011-07-21","open":97.2901,"high":97.4,"low":96.7872,"close":96.98,"adjusted_close":79.0614,"volume":1211109},{"date":"2011-07-20","open":97.71,"high":97.78,"low":97.47,"close":97.52,"adjusted_close":79.5016,"volume":752806},{"date":"2011-07-19","open":97.53,"high":98,"low":97.44,"close":98,"adjusted_close":79.8929,"volume":1211326},{"date":"2011-07-18","open":97.78,"high":97.9,"low":97.562,"close":97.63,"adjusted_close":79.5913,"volume":883521},{"date":"2011-07-15","open":97.15,"high":97.74,"low":97.13,"close":97.69,"adjusted_close":79.6402,"volume":874168},{"date":"2011-07-14","open":97.49,"high":97.72,"low":97.28,"close":97.29,"adjusted_close":79.3141,"volume":958933},{"date":"2011-07-13","open":97.49,"high":97.86,"low":97.3,"close":97.85,"adjusted_close":79.7706,"volume":1247854},{"date":"2011-07-12","open":97.69,"high":97.72,"low":97.36,"close":97.69,"adjusted_close":79.6402,"volume":1205357},{"date":"2011-07-11","open":97.25,"high":97.56,"low":97.1264,"close":97.55,"adjusted_close":79.5261,"volume":1158748},{"date":"2011-07-08","open":96.58,"high":96.9,"low":96.54,"close":96.81,"adjusted_close":78.9228,"volume":1278013},{"date":"2011-07-07","open":95.83,"high":95.86,"low":95.65,"close":95.79,"adjusted_close":78.0913,"volume":1289085},{"date":"2011-07-06","open":96.23,"high":96.3992,"low":96.08,"close":96.16,"adjusted_close":78.3929,"volume":1234886},{"date":"2011-07-05","open":95.79,"high":96.02,"low":95.74,"close":95.99,"adjusted_close":78.2543,"volume":2896737},{"date":"2011-07-01","open":95.76,"high":95.8,"low":95.2501,"close":95.39,"adjusted_close":77.7652,"volume":1921751},{"date":"2011-06-30","open":96.4,"high":96.41,"low":95.52,"close":95.86,"adjusted_close":77.9603,"volume":1948149},{"date":"2011-06-29","open":96.58,"high":96.67,"low":96.13,"close":96.19,"adjusted_close":78.2287,"volume":1376268},{"date":"2011-06-28","open":97.52,"high":97.5537,"low":96.59,"close":96.77,"adjusted_close":78.7004,"volume":1315231},{"date":"2011-06-27","open":98.13,"high":98.15,"low":97.62,"close":97.67,"adjusted_close":79.4323,"volume":1185648},{"date":"2011-06-24","open":97.69,"high":98.19,"low":97.6657,"close":98.05,"adjusted_close":79.7414,"volume":997128},{"date":"2011-06-23","open":97.56,"high":97.87,"low":97.56,"close":97.64,"adjusted_close":79.4079,"volume":1264615},{"date":"2011-06-22","open":97.39,"high":97.45,"low":96.99,"close":97.13,"adjusted_close":78.9931,"volume":1119277},{"date":"2011-06-21","open":97.23,"high":97.33,"low":97,"close":97.17,"adjusted_close":79.0257,"volume":1064826},{"date":"2011-06-20","open":97.58,"high":97.58,"low":97.16,"close":97.3,"adjusted_close":79.1314,"volume":774097},{"date":"2011-06-17","open":97.31,"high":97.51,"low":97.24,"close":97.45,"adjusted_close":79.2534,"volume":997965},{"date":"2011-06-16","open":97.38,"high":97.67,"low":97.22,"close":97.52,"adjusted_close":79.3103,"volume":1958374},{"date":"2011-06-15","open":96.45,"high":97.26,"low":96.45,"close":97.25,"adjusted_close":79.0907,"volume":1352254},{"date":"2011-06-14","open":96.47,"high":96.55,"low":96.2,"close":96.21,"adjusted_close":78.2449,"volume":2088769},{"date":"2011-06-13","open":96.96,"high":97.32,"low":96.9,"close":96.98,"adjusted_close":78.8712,"volume":1009809},{"date":"2011-06-10","open":97.11,"high":97.38,"low":97.1,"close":97.19,"adjusted_close":79.0419,"volume":1020415},{"date":"2011-06-09","open":97.3,"high":97.38,"low":96.78,"close":96.88,"adjusted_close":78.7898,"volume":1016804},{"date":"2011-06-08","open":97.12,"high":97.41,"low":97.08,"close":97.27,"adjusted_close":79.107,"volume":1471598},{"date":"2011-06-07","open":96.68,"high":97.08,"low":96.51,"close":97.06,"adjusted_close":78.9362,"volume":1710949},{"date":"2011-06-06","open":96.71,"high":96.97,"low":96.63,"close":96.88,"adjusted_close":78.7898,"volume":1106872},{"date":"2011-06-03","open":97.19,"high":97.19,"low":96.68,"close":96.94,"adjusted_close":78.8386,"volume":1531190},{"date":"2011-06-02","open":96.75,"high":97,"low":96.55,"close":96.56,"adjusted_close":78.5296,"volume":1744388},{"date":"2011-06-01","open":96.7,"high":97.17,"low":96.66,"close":97.14,"adjusted_close":79.0013,"volume":2997257},{"date":"2011-05-31","open":96.27,"high":96.63,"low":96.22,"close":96.59,"adjusted_close":78.3552,"volume":2917821},{"date":"2011-05-27","open":96.34,"high":96.51,"low":96.31,"close":96.44,"adjusted_close":78.2335,"volume":943795},{"date":"2011-05-26","open":96.05,"high":96.45,"low":96.0201,"close":96.45,"adjusted_close":78.2416,"volume":806132},{"date":"2011-05-25","open":96.02,"high":96.08,"low":95.8,"close":95.92,"adjusted_close":77.8117,"volume":1345588},{"date":"2011-05-24","open":95.69,"high":95.98,"low":95.64,"close":95.91,"adjusted_close":77.8036,"volume":639229},{"date":"2011-05-23","open":96.06,"high":96.09,"low":95.76,"close":95.81,"adjusted_close":77.7224,"volume":928112},{"date":"2011-05-20","open":95.45,"high":95.71,"low":95.44,"close":95.68,"adjusted_close":77.617,"volume":669599},{"date":"2011-05-19","open":94.99,"high":95.49,"low":94.95,"close":95.45,"adjusted_close":77.4304,"volume":718122},{"date":"2011-05-18","open":95.8,"high":95.829,"low":95.35,"close":95.35,"adjusted_close":77.3493,"volume":790699},{"date":"2011-05-17","open":95.83,"high":95.97,"low":95.71,"close":95.9,"adjusted_close":77.7954,"volume":986334},{"date":"2011-05-16","open":95.42,"high":95.64,"low":95.26,"close":95.62,"adjusted_close":77.5683,"volume":590755},{"date":"2011-05-13","open":95.27,"high":95.71,"low":95.23,"close":95.39,"adjusted_close":77.3817,"volume":494383},{"date":"2011-05-12","open":95.26,"high":95.35,"low":94.88,"close":95.02,"adjusted_close":77.0816,"volume":652286},{"date":"2011-05-11","open":94.85,"high":95.27,"low":94.76,"close":95.23,"adjusted_close":77.2519,"volume":611025},{"date":"2011-05-10","open":95.14,"high":95.2,"low":94.86,"close":94.89,"adjusted_close":76.9761,"volume":661555},{"date":"2011-05-09","open":95.23,"high":95.39,"low":95.21,"close":95.35,"adjusted_close":77.3493,"volume":559506},{"date":"2011-05-06","open":94.77,"high":95.39,"low":94.72,"close":95.21,"adjusted_close":77.2357,"volume":1035397},{"date":"2011-05-05","open":94.9,"high":95.19,"low":94.85,"close":95.16,"adjusted_close":77.1952,"volume":898337},{"date":"2011-05-04","open":94.46,"high":94.78,"low":94.46,"close":94.69,"adjusted_close":76.8139,"volume":1169498},{"date":"2011-05-03","open":94.41,"high":94.496,"low":94.2708,"close":94.45,"adjusted_close":76.6192,"volume":1660681},{"date":"2011-05-02","open":94.14,"high":94.39,"low":94.08,"close":94.2,"adjusted_close":76.4164,"volume":632222},{"date":"2011-04-29","open":94.15,"high":94.48,"low":94.11,"close":94.47,"adjusted_close":76.4396,"volume":435608},{"date":"2011-04-28","open":94.18,"high":94.3499,"low":94,"close":94.28,"adjusted_close":76.2858,"volume":975516},{"date":"2011-04-27","open":93.87,"high":93.97,"low":93.66,"close":93.92,"adjusted_close":75.9946,"volume":1379438},{"date":"2011-04-26","open":93.9,"high":94.19,"low":93.85,"close":94.19,"adjusted_close":76.213,"volume":519618},{"date":"2011-04-25","open":93.57,"high":93.82,"low":93.52,"close":93.79,"adjusted_close":75.8894,"volume":826328},{"date":"2011-04-21","open":93.47,"high":93.69,"low":93.43,"close":93.46,"adjusted_close":75.6224,"volume":670536},{"date":"2011-04-20","open":93.63,"high":93.65,"low":93.36,"close":93.39,"adjusted_close":75.5657,"volume":708172},{"date":"2011-04-19","open":93.63,"high":93.849,"low":93.6,"close":93.76,"adjusted_close":75.8651,"volume":531981},{"date":"2011-04-18","open":93.34,"high":93.75,"low":93.1446,"close":93.64,"adjusted_close":75.768,"volume":902349},{"date":"2011-04-15","open":93.27,"high":93.45,"low":93.15,"close":93.41,"adjusted_close":75.5819,"volume":881379},{"date":"2011-04-14","open":93.19,"high":93.19,"low":92.73,"close":92.73,"adjusted_close":75.0317,"volume":1036248},{"date":"2011-04-13","open":92.49,"high":93.04,"low":92.46,"close":93.04,"adjusted_close":75.2825,"volume":678689},{"date":"2011-04-12","open":92.55,"high":92.87,"low":92.53,"close":92.68,"adjusted_close":74.9912,"volume":1055339},{"date":"2011-04-11","open":92.07,"high":92.27,"low":91.96,"close":92.16,"adjusted_close":74.5705,"volume":364180},{"date":"2011-04-08","open":92.01,"high":92.21,"low":91.94,"close":92.04,"adjusted_close":74.4734,"volume":595036},{"date":"2011-04-07","open":92.32,"high":92.48,"low":92.12,"close":92.31,"adjusted_close":74.6918,"volume":743757},{"date":"2011-04-06","open":92.58,"high":92.58,"low":92.26,"close":92.3,"adjusted_close":74.6837,"volume":857488},{"date":"2011-04-05","open":93.03,"high":93.09,"low":92.61,"close":92.7,"adjusted_close":75.0074,"volume":777306},{"date":"2011-04-04","open":93.09,"high":93.31,"low":93.0165,"close":93.17,"adjusted_close":75.3877,"volume":886099},{"date":"2011-04-01","open":92.54,"high":92.963,"low":92.51,"close":92.96,"adjusted_close":75.2178,"volume":1062659},{"date":"2011-03-31","open":93.41,"high":93.44,"low":92.97,"close":93.01,"adjusted_close":75.0574,"volume":1093010},{"date":"2011-03-30","open":92.95,"high":93.28,"low":92.92,"close":93.25,"adjusted_close":75.251,"volume":773469},{"date":"2011-03-29","open":93.09,"high":93.33,"low":92.8,"close":92.93,"adjusted_close":74.9928,"volume":1047254},{"date":"2011-03-28","open":93.04,"high":93.28,"low":92.95,"close":93.2,"adjusted_close":75.2107,"volume":634812},{"date":"2011-03-25","open":93.58,"high":93.62,"low":93.1,"close":93.17,"adjusted_close":75.1865,"volume":782312},{"date":"2011-03-24","open":93.63,"high":93.76,"low":93.38,"close":93.42,"adjusted_close":75.3882,"volume":1098082},{"date":"2011-03-23","open":94.29,"high":94.33,"low":93.78,"close":93.9,"adjusted_close":75.7756,"volume":696803},{"date":"2011-03-22","open":93.8,"high":94.03,"low":93.78,"close":94.02,"adjusted_close":75.8724,"volume":573466},{"date":"2011-03-21","open":94.15,"high":94.18,"low":93.74,"close":93.97,"adjusted_close":75.8321,"volume":1028983},{"date":"2011-03-18","open":94.23,"high":94.52,"low":94.2,"close":94.46,"adjusted_close":76.2275,"volume":1513148},{"date":"2011-03-17","open":94.53,"high":94.7194,"low":94.26,"close":94.52,"adjusted_close":76.2759,"volume":639889},{"date":"2011-03-16","open":94.48,"high":95.29,"low":94.32,"close":94.81,"adjusted_close":76.5099,"volume":1588722},{"date":"2011-03-15","open":94.53,"high":94.66,"low":93.97,"close":94.01,"adjusted_close":75.8644,"volume":1661769},{"date":"2011-03-14","open":93.74,"high":93.9805,"low":93.67,"close":93.67,"adjusted_close":75.59,"volume":806157},{"date":"2011-03-11","open":93.69,"high":93.73,"low":93.33,"close":93.46,"adjusted_close":75.4205,"volume":690697},{"date":"2011-03-10","open":93.14,"high":93.68,"low":93,"close":93.68,"adjusted_close":75.598,"volume":1576458},{"date":"2011-03-09","open":92.56,"high":93.06,"low":92.44,"close":92.89,"adjusted_close":74.9605,"volume":625999},{"date":"2011-03-08","open":92.52,"high":92.62,"low":92.34,"close":92.35,"adjusted_close":74.5248,"volume":538053},{"date":"2011-03-07","open":92.41,"high":92.9,"low":92.36,"close":92.57,"adjusted_close":74.7023,"volume":489592},{"date":"2011-03-04","open":92.36,"high":92.82,"low":92.33,"close":92.8,"adjusted_close":74.8879,"volume":637265},{"date":"2011-03-03","open":92.45,"high":92.5,"low":92.12,"close":92.14,"adjusted_close":74.3553,"volume":616753},{"date":"2011-03-02","open":93.1,"high":93.29,"low":92.77,"close":92.77,"adjusted_close":74.8637,"volume":425304},{"date":"2011-03-01","open":92.73,"high":93.3,"low":92.69,"close":93.26,"adjusted_close":75.2591,"volume":530783},{"date":"2011-02-28","open":93.42,"high":93.49,"low":93.33,"close":93.37,"adjusted_close":75.1732,"volume":372342},{"date":"2011-02-25","open":93.08,"high":93.41,"low":93.08,"close":93.41,"adjusted_close":75.2054,"volume":571897},{"date":"2011-02-24","open":93.15,"high":93.35,"low":92.998,"close":93.11,"adjusted_close":74.9639,"volume":508803},{"date":"2011-02-23","open":93.08,"high":93.25,"low":92.7981,"close":92.87,"adjusted_close":74.7706,"volume":651616},{"date":"2011-02-22","open":92.52,"high":93.11,"low":92.47,"close":93.1,"adjusted_close":74.9558,"volume":1383471},{"date":"2011-02-18","open":91.99,"high":92.22,"low":91.86,"close":92.21,"adjusted_close":74.2393,"volume":418401},{"date":"2011-02-17","open":92.24,"high":92.38,"low":92.11,"close":92.23,"adjusted_close":74.2554,"volume":776443},{"date":"2011-02-16","open":91.92,"high":92.1631,"low":91.68,"close":91.89,"adjusted_close":73.9816,"volume":620071},{"date":"2011-02-15","open":91.78,"high":92.04,"low":91.75,"close":92.02,"adjusted_close":74.0863,"volume":603660},{"date":"2011-02-14","open":91.65,"high":92.021,"low":91.65,"close":91.81,"adjusted_close":73.9172,"volume":1311101},{"date":"2011-02-11","open":91.76,"high":92.0154,"low":91.6,"close":91.78,"adjusted_close":73.8931,"volume":1492638},{"date":"2011-02-10","open":91.56,"high":91.7,"low":91.28,"close":91.36,"adjusted_close":73.5549,"volume":616923},{"date":"2011-02-09","open":91.32,"high":91.8472,"low":91.1,"close":91.66,"adjusted_close":73.7965,"volume":785947},{"date":"2011-02-08","open":91.7,"high":91.78,"low":91.07,"close":91.14,"adjusted_close":73.3778,"volume":997149},{"date":"2011-02-07","open":91.57,"high":91.8,"low":91.46,"close":91.77,"adjusted_close":73.885,"volume":850663},{"date":"2011-02-04","open":92.14,"high":92.27,"low":91.65,"close":91.81,"adjusted_close":73.9172,"volume":1523836},{"date":"2011-02-03","open":92.59,"high":92.77,"low":92.34,"close":92.38,"adjusted_close":74.3761,"volume":1310835},{"date":"2011-02-02","open":93.37,"high":93.42,"low":92.76,"close":92.91,"adjusted_close":74.8028,"volume":1119941},{"date":"2011-02-01","open":93.25,"high":93.3651,"low":93.02,"close":93.13,"adjusted_close":74.98,"volume":1009110},{"date":"2011-01-31","open":94.07,"high":94.212,"low":93.69,"close":93.8,"adjusted_close":75.3299,"volume":555074},{"date":"2011-01-28","open":93.51,"high":94.32,"low":93.49,"close":94.17,"adjusted_close":75.6271,"volume":1056512},{"date":"2011-01-27","open":93.47,"high":93.8,"low":93.2601,"close":93.74,"adjusted_close":75.2817,"volume":531495},{"date":"2011-01-26","open":93.76,"high":93.77,"low":93.3,"close":93.39,"adjusted_close":75.0006,"volume":869858},{"date":"2011-01-25","open":93.67,"high":94.18,"low":93.41,"close":93.96,"adjusted_close":75.4584,"volume":1126491},{"date":"2011-01-24","open":93.52,"high":93.66,"low":93.43,"close":93.49,"adjusted_close":75.081,"volume":497717},{"date":"2011-01-21","open":93.1,"high":93.48,"low":92.98,"close":93.48,"adjusted_close":75.0729,"volume":523886},{"date":"2011-01-20","open":93.49,"high":93.56,"low":92.94,"close":93.17,"adjusted_close":74.824,"volume":696922},{"date":"2011-01-19","open":93.62,"high":93.97,"low":93.61,"close":93.9,"adjusted_close":75.4102,"volume":732174},{"date":"2011-01-18","open":93.68,"high":93.84,"low":93.3432,"close":93.66,"adjusted_close":75.2175,"volume":1063773},{"date":"2011-01-14","open":94.33,"high":94.43,"low":93.86,"close":93.89,"adjusted_close":75.4022,"volume":734419},{"date":"2011-01-13","open":93.49,"high":94.15,"low":93.458,"close":94.15,"adjusted_close":75.611,"volume":1051450},{"date":"2011-01-12","open":93.41,"high":93.6944,"low":93.24,"close":93.52,"adjusted_close":75.105,"volume":752968},{"date":"2011-01-11","open":94.04,"high":94.04,"low":93.5599,"close":93.79,"adjusted_close":75.3219,"volume":760373},{"date":"2011-01-10","open":94.01,"high":94.16,"low":93.824,"close":94.16,"adjusted_close":75.619,"volume":1096480},{"date":"2011-01-07","open":93.3,"high":94.01,"low":93.18,"close":93.84,"adjusted_close":75.362,"volume":736474},{"date":"2011-01-06","open":93.01,"high":93.29,"low":92.84,"close":93.22,"adjusted_close":74.8641,"volume":1452338},{"date":"2011-01-05","open":93.06,"high":93.1699,"low":92.55,"close":92.74,"adjusted_close":74.4786,"volume":1111873},{"date":"2011-01-04","open":93.65,"high":93.88,"low":93.48,"close":93.75,"adjusted_close":75.2898,"volume":1234020},{"date":"2011-01-03","open":93.19,"high":93.79,"low":93.04,"close":93.53,"adjusted_close":75.1131,"volume":1396063},{"date":"2010-12-31","open":93.43,"high":94.1504,"low":93.4099,"close":93.82,"adjusted_close":75.346,"volume":674214},{"date":"2010-12-30","open":93.36,"high":93.49,"low":93.04,"close":93.35,"adjusted_close":74.9685,"volume":529761},{"date":"2010-12-29","open":92.61,"high":93.7,"low":92.4701,"close":93.54,"adjusted_close":75.1211,"volume":1362173},{"date":"2010-12-28","open":93.32,"high":93.37,"low":92.5,"close":92.5,"adjusted_close":74.2859,"volume":955168},{"date":"2010-12-27","open":93.37,"high":93.77,"low":93.12,"close":93.73,"adjusted_close":75.0742,"volume":407085},{"date":"2010-12-23","open":93.54,"high":93.54,"low":93.24,"close":93.37,"adjusted_close":74.7859,"volume":540576},{"date":"2010-12-22","open":93.91,"high":93.95,"low":93.57,"close":93.7,"adjusted_close":75.0502,"volume":308845},{"date":"2010-12-21","open":93.92,"high":93.97,"low":93.47,"close":93.96,"adjusted_close":75.2584,"volume":848476},{"date":"2010-12-20","open":94.12,"high":94.36,"low":93.55,"close":93.76,"adjusted_close":75.0983,"volume":803978},{"date":"2010-12-17","open":93.2,"high":93.87,"low":93.1181,"close":93.77,"adjusted_close":75.1063,"volume":1361603},{"date":"2010-12-16","open":92.46,"high":92.99,"low":92.06,"close":92.97,"adjusted_close":74.4655,"volume":1350957},{"date":"2010-12-15","open":93.04,"high":93.21,"low":92.1,"close":92.42,"adjusted_close":74.025,"volume":1871830},{"date":"2010-12-14","open":93.4,"high":93.62,"low":92.5,"close":92.8,"adjusted_close":74.3293,"volume":1878500},{"date":"2010-12-13","open":93.35,"high":94.06,"low":93.21,"close":93.79,"adjusted_close":75.1223,"volume":1323318},{"date":"2010-12-10","open":93.98,"high":94.09,"low":93.49,"close":93.49,"adjusted_close":74.882,"volume":1002402},{"date":"2010-12-09","open":94.33,"high":94.51,"low":93.9,"close":94.29,"adjusted_close":75.5228,"volume":1664637},{"date":"2010-12-08","open":94.25,"high":94.292,"low":93.43,"close":94.09,"adjusted_close":75.3626,"volume":2156562},{"date":"2010-12-07","open":95.65,"high":95.7401,"low":94.67,"close":94.9,"adjusted_close":76.0113,"volume":1335696},{"date":"2010-12-06","open":96.36,"high":96.512,"low":96.1663,"close":96.5,"adjusted_close":77.2929,"volume":901974},{"date":"2010-12-03","open":96.5,"high":96.54,"low":95.8,"close":95.9,"adjusted_close":76.8123,"volume":374484},{"date":"2010-12-02","open":96.07,"high":96.35,"low":95.871,"close":95.89,"adjusted_close":76.8043,"volume":983443},{"date":"2010-12-01","open":96.41,"high":96.68,"low":96.08,"close":96.13,"adjusted_close":76.9965,"volume":1967684},{"date":"2010-11-30","open":98.01,"high":98.03,"low":97.56,"close":97.65,"adjusted_close":78.0223,"volume":874116},{"date":"2010-11-29","open":97.55,"high":97.609,"low":97.3,"close":97.48,"adjusted_close":77.8864,"volume":527757},{"date":"2010-11-26","open":97.11,"high":97.28,"low":97.02,"close":97.27,"adjusted_close":77.7186,"volume":210006},{"date":"2010-11-24","open":97.49,"high":97.54,"low":96.78,"close":96.85,"adjusted_close":77.3831,"volume":1112638},{"date":"2010-11-23","open":98.09,"high":98.23,"low":97.79,"close":97.9,"adjusted_close":78.222,"volume":659307},{"date":"2010-11-22","open":97.48,"high":97.71,"low":97.37,"close":97.7,"adjusted_close":78.0622,"volume":495341},{"date":"2010-11-19","open":96.97,"high":97.19,"low":96.92,"close":97.18,"adjusted_close":77.6467,"volume":530549},{"date":"2010-11-18","open":96.96,"high":97.05,"low":96.6,"close":96.98,"adjusted_close":77.4869,"volume":2968157},{"date":"2010-11-17","open":97.52,"high":97.77,"low":97.0901,"close":97.21,"adjusted_close":77.6707,"volume":580148},{"date":"2010-11-16","open":97.2,"high":97.54,"low":96.65,"close":97.49,"adjusted_close":77.8944,"volume":955100},{"date":"2010-11-15","open":97.46,"high":97.7301,"low":96.76,"close":96.77,"adjusted_close":77.3191,"volume":1174108},{"date":"2010-11-12","open":98.61,"high":98.8,"low":98.02,"close":98.03,"adjusted_close":78.3259,"volume":2041375},{"date":"2010-11-11","open":99.02,"high":99.07,"low":98.58,"close":98.85,"adjusted_close":78.9811,"volume":403412},{"date":"2010-11-10","open":98.65,"high":99.0416,"low":98.06,"close":98.96,"adjusted_close":79.0689,"volume":1298849},{"date":"2010-11-09","open":99.43,"high":99.48,"low":98.56,"close":98.59,"adjusted_close":78.7733,"volume":744580},{"date":"2010-11-08","open":99.55,"high":99.67,"low":99.32,"close":99.43,"adjusted_close":79.4445,"volume":469308},{"date":"2010-11-05","open":99.68,"high":99.85,"low":99.4,"close":99.4,"adjusted_close":79.4205,"volume":1108023},{"date":"2010-11-04","open":99.6,"high":99.9481,"low":99.6,"close":99.82,"adjusted_close":79.7561,"volume":1092497},{"date":"2010-11-03","open":99.03,"high":99.19,"low":98.42,"close":99.02,"adjusted_close":79.1169,"volume":911974},{"date":"2010-11-02","open":98.62,"high":98.73,"low":98.5561,"close":98.7,"adjusted_close":78.8612,"volume":356671},{"date":"2010-11-01","open":98.84,"high":98.84,"low":98.3,"close":98.37,"adjusted_close":78.5975,"volume":1042615},{"date":"2010-10-29","open":98.54,"high":98.838,"low":98.49,"close":98.77,"adjusted_close":78.7296,"volume":768579},{"date":"2010-10-28","open":98.13,"high":98.42,"low":98.08,"close":98.33,"adjusted_close":78.3789,"volume":738822},{"date":"2010-10-27","open":98.12,"high":98.19,"low":97.75,"close":97.76,"adjusted_close":77.9246,"volume":1223489},{"date":"2010-10-26","open":98.67,"high":98.719,"low":98.33,"close":98.33,"adjusted_close":78.3789,"volume":832128},{"date":"2010-10-25","open":99.4,"high":99.5,"low":98.95,"close":98.99,"adjusted_close":78.905,"volume":1436731},{"date":"2010-10-22","open":98.88,"high":99.11,"low":98.87,"close":99.02,"adjusted_close":78.9289,"volume":643543},{"date":"2010-10-21","open":99.37,"high":99.4581,"low":98.99,"close":98.99,"adjusted_close":78.905,"volume":594290},{"date":"2010-10-20","open":99.37,"high":99.76,"low":99.292,"close":99.54,"adjusted_close":79.3434,"volume":615014},{"date":"2010-10-19","open":99.13,"high":99.74,"low":99.11,"close":99.6,"adjusted_close":79.3912,"volume":763668},{"date":"2010-10-18","open":99.23,"high":99.49,"low":99.09,"close":99.26,"adjusted_close":79.1202,"volume":1149506},{"date":"2010-10-15","open":99.08,"high":99.15,"low":98.62,"close":98.79,"adjusted_close":78.7456,"volume":807058},{"date":"2010-10-14","open":99.75,"high":99.81,"low":99.15,"close":99.22,"adjusted_close":79.0883,"volume":955038},{"date":"2010-10-13","open":99.48,"high":99.83,"low":99.32,"close":99.79,"adjusted_close":79.5427,"volume":473742},{"date":"2010-10-12","open":100.1,"high":100.26,"low":99.73,"close":99.79,"adjusted_close":79.5427,"volume":991856},{"date":"2010-10-11","open":100.12,"high":100.2,"low":99.96,"close":100.08,"adjusted_close":79.7738,"volume":400252},{"date":"2010-10-08","open":100.2,"high":100.38,"low":99.97,"close":99.98,"adjusted_close":79.6941,"volume":868124},{"date":"2010-10-07","open":99.92,"high":100.06,"low":99.83,"close":99.94,"adjusted_close":79.6623,"volume":534645},{"date":"2010-10-06","open":99.88,"high":100.12,"low":99.7504,"close":99.84,"adjusted_close":79.5825,"volume":614373},{"date":"2010-10-05","open":99.24,"high":99.3019,"low":99.09,"close":99.2,"adjusted_close":79.0724,"volume":1092816},{"date":"2010-10-04","open":99.03,"high":99.24,"low":98.96,"close":99.18,"adjusted_close":79.0565,"volume":1260704},{"date":"2010-10-01","open":98.51,"high":98.95,"low":98.38,"close":98.83,"adjusted_close":78.7775,"volume":846531},{"date":"2010-09-30","open":99.06,"high":99.0736,"low":98.4,"close":99.01,"adjusted_close":78.7349,"volume":813111},{"date":"2010-09-29","open":99.39,"high":99.44,"low":99.08,"close":99.13,"adjusted_close":78.8304,"volume":820325},{"date":"2010-09-28","open":99.07,"high":99.5,"low":99.06,"close":99.37,"adjusted_close":79.0212,"volume":775990},{"date":"2010-09-27","open":98.64,"high":99.05,"low":98.64,"close":99.04,"adjusted_close":78.7588,"volume":784639},{"date":"2010-09-24","open":98.36,"high":98.46,"low":98.2401,"close":98.28,"adjusted_close":78.1544,"volume":1317494},{"date":"2010-09-23","open":99.14,"high":99.14,"low":98.55,"close":98.77,"adjusted_close":78.5441,"volume":514007},{"date":"2010-09-22","open":98.76,"high":99.02,"low":98.56,"close":98.63,"adjusted_close":78.4328,"volume":978761},{"date":"2010-09-21","open":97.85,"high":98.49,"low":97.51,"close":98.48,"adjusted_close":78.3135,"volume":1279481},{"date":"2010-09-20","open":97.42,"high":97.57,"low":97.21,"close":97.57,"adjusted_close":77.5898,"volume":619808},{"date":"2010-09-17","open":97.34,"high":97.54,"low":97.17,"close":97.27,"adjusted_close":77.3513,"volume":1738523},{"date":"2010-09-16","open":97.28,"high":97.36,"low":96.86,"close":97.05,"adjusted_close":77.1763,"volume":2902806},{"date":"2010-09-15","open":97.6,"high":97.83,"low":97.34,"close":97.39,"adjusted_close":77.4467,"volume":900521},{"date":"2010-09-14","open":97.42,"high":97.79,"low":97.4091,"close":97.73,"adjusted_close":77.7171,"volume":590859},{"date":"2010-09-13","open":96.72,"high":97.3,"low":96.72,"close":97.24,"adjusted_close":77.3274,"volume":1450009},{"date":"2010-09-10","open":96.79,"high":96.9,"low":96.58,"close":96.78,"adjusted_close":76.9616,"volume":725229},{"date":"2010-09-09","open":97.39,"high":97.47,"low":97.01,"close":97.06,"adjusted_close":77.1843,"volume":929278},{"date":"2010-09-08","open":97.84,"high":98,"low":97.62,"close":97.83,"adjusted_close":77.7966,"volume":1124888},{"date":"2010-09-07","open":97.85,"high":98.13,"low":97.73,"close":98.1,"adjusted_close":78.0113,"volume":778122},{"date":"2010-09-03","open":97.12,"high":97.5,"low":97.08,"close":97.33,"adjusted_close":77.399,"volume":1308227},{"date":"2010-09-02","open":98.07,"high":98.09,"low":97.83,"close":97.89,"adjusted_close":77.8443,"volume":1273421},{"date":"2010-09-01","open":98.64,"high":98.69,"low":97.92,"close":98.3,"adjusted_close":78.1703,"volume":1268611},{"date":"2010-08-31","open":99.22,"high":99.34,"low":99.0101,"close":99.26,"adjusted_close":78.7372,"volume":1276604},{"date":"2010-08-30","open":98.39,"high":98.83,"low":98.31,"close":98.82,"adjusted_close":78.3882,"volume":463421},{"date":"2010-08-27","open":98.78,"high":99.13,"low":97.9,"close":98.07,"adjusted_close":77.7932,"volume":1014033},{"date":"2010-08-26","open":98.81,"high":99.21,"low":98.71,"close":99.21,"adjusted_close":78.6975,"volume":845231},{"date":"2010-08-25","open":99.47,"high":99.66,"low":98.67,"close":98.76,"adjusted_close":78.3406,"volume":690016},{"date":"2010-08-24","open":98.97,"high":99.385,"low":98.835,"close":99.21,"adjusted_close":78.6975,"volume":973319},{"date":"2010-08-23","open":98.26,"high":98.5,"low":98.161,"close":98.43,"adjusted_close":78.0788,"volume":575593},{"date":"2010-08-20","open":98.61,"high":98.6775,"low":98.25,"close":98.3,"adjusted_close":77.9757,"volume":305903},{"date":"2010-08-19","open":98.15,"high":98.77,"low":98.1162,"close":98.62,"adjusted_close":78.2295,"volume":684021},{"date":"2010-08-18","open":98.54,"high":98.66,"low":98.14,"close":98.18,"adjusted_close":77.8805,"volume":1148561},{"date":"2010-08-17","open":98.52,"high":98.5425,"low":98.1,"close":98.28,"adjusted_close":77.9598,"volume":774270},{"date":"2010-08-16","open":98.66,"high":98.81,"low":98.54,"close":98.78,"adjusted_close":78.3564,"volume":1453106},{"date":"2010-08-13","open":97.84,"high":98.09,"low":97.7802,"close":98.07,"adjusted_close":77.7932,"volume":706084},{"date":"2010-08-12","open":97.96,"high":97.97,"low":97.55,"close":97.65,"adjusted_close":77.4601,"volume":1701048},{"date":"2010-08-11","open":97.7,"high":97.9299,"low":97.64,"close":97.9,"adjusted_close":77.6584,"volume":911201},{"date":"2010-08-10","open":96.81,"high":97.4196,"low":96.72,"close":97.35,"adjusted_close":77.2221,"volume":641133},{"date":"2010-08-09","open":96.75,"high":96.88,"low":96.7001,"close":96.86,"adjusted_close":76.8334,"volume":464753},{"date":"2010-08-06","open":96.68,"high":96.89,"low":96.53,"close":96.88,"adjusted_close":76.8493,"volume":438379},{"date":"2010-08-05","open":96.12,"high":96.288,"low":96.03,"close":96.25,"adjusted_close":76.3495,"volume":817317},{"date":"2010-08-04","open":96.15,"high":96.17,"low":95.79,"close":95.79,"adjusted_close":75.9846,"volume":777581},{"date":"2010-08-03","open":96.03,"high":96.26,"low":95.99,"close":96.19,"adjusted_close":76.3019,"volume":911849},{"date":"2010-08-02","open":95.79,"high":95.92,"low":95.68,"close":95.74,"adjusted_close":75.945,"volume":1160888},{"date":"2010-07-30","open":96.23,"high":96.35,"low":96.03,"close":96.29,"adjusted_close":76.1803,"volume":563601},{"date":"2010-07-29","open":95.49,"high":95.92,"low":95.43,"close":95.73,"adjusted_close":75.7373,"volume":737212},{"date":"2010-07-28","open":95.18,"high":95.6099,"low":95.1,"close":95.53,"adjusted_close":75.5791,"volume":932960},{"date":"2010-07-27","open":95.14,"high":95.36,"low":95.1,"close":95.12,"adjusted_close":75.2547,"volume":528104},{"date":"2010-07-26","open":95.44,"high":95.55,"low":95.23,"close":95.45,"adjusted_close":75.5158,"volume":626251},{"date":"2010-07-23","open":95.86,"high":95.93,"low":95.15,"close":95.48,"adjusted_close":75.5395,"volume":799452},{"date":"2010-07-22","open":96.05,"high":96.05,"low":95.78,"close":95.79,"adjusted_close":75.7848,"volume":656772},{"date":"2010-07-21","open":95.78,"high":96.41,"low":95.7676,"close":96.32,"adjusted_close":76.2041,"volume":470606},{"date":"2010-07-20","open":95.9,"high":96.11,"low":95.6901,"close":95.71,"adjusted_close":75.7215,"volume":895895},{"date":"2010-07-19","open":95.72,"high":95.84,"low":95.52,"close":95.61,"adjusted_close":75.6424,"volume":489748},{"date":"2010-07-16","open":95.39,"high":95.92,"low":95.39,"close":95.86,"adjusted_close":75.8401,"volume":864176},{"date":"2010-07-15","open":95.02,"high":95.4848,"low":95.02,"close":95.31,"adjusted_close":75.405,"volume":703580},{"date":"2010-07-14","open":94.68,"high":94.979,"low":94.5019,"close":94.82,"adjusted_close":75.0173,"volume":566404},{"date":"2010-07-13","open":94.63,"high":94.67,"low":94.33,"close":94.35,"adjusted_close":74.6455,"volume":679692},{"date":"2010-07-12","open":94.82,"high":95.06,"low":94.75,"close":94.82,"adjusted_close":75.0173,"volume":685176},{"date":"2010-07-09","open":94.78,"high":94.86,"low":94.66,"close":94.66,"adjusted_close":74.8908,"volume":439763},{"date":"2010-07-08","open":94.85,"high":95.0399,"low":94.71,"close":94.91,"adjusted_close":75.0885,"volume":508346},{"date":"2010-07-07","open":95.51,"high":95.52,"low":95.11,"close":95.14,"adjusted_close":75.2705,"volume":473819},{"date":"2010-07-06","open":95.16,"high":95.57,"low":95.05,"close":95.44,"adjusted_close":75.5079,"volume":914029},{"date":"2010-07-02","open":95.21,"high":95.42,"low":95.08,"close":95.21,"adjusted_close":75.3259,"volume":1072328},{"date":"2010-07-01","open":95.43,"high":95.84,"low":95.34,"close":95.38,"adjusted_close":75.4604,"volume":1293675},{"date":"2010-06-30","open":95.61,"high":95.67,"low":95.332,"close":95.67,"adjusted_close":75.4934,"volume":891475},{"date":"2010-06-29","open":95.34,"high":95.6,"low":95.3,"close":95.53,"adjusted_close":75.383,"volume":920377},{"date":"2010-06-28","open":94.78,"high":95.13,"low":94.78,"close":95.12,"adjusted_close":75.0594,"volume":924250},{"date":"2010-06-25","open":94.21,"high":94.68,"low":94.19,"close":94.45,"adjusted_close":74.5307,"volume":455334},{"date":"2010-06-24","open":94.57,"high":94.66,"low":94.1728,"close":94.3,"adjusted_close":74.4124,"volume":1075019},{"date":"2010-06-23","open":94.12,"high":94.53,"low":94.1,"close":94.38,"adjusted_close":74.4755,"volume":632410},{"date":"2010-06-22","open":93.54,"high":94.07,"low":93.49,"close":94.03,"adjusted_close":74.1993,"volume":549176},{"date":"2010-06-21","open":93.03,"high":93.51,"low":93,"close":93.47,"adjusted_close":73.7574,"volume":569056},{"date":"2010-06-18","open":93.67,"high":93.71,"low":93.53,"close":93.54,"adjusted_close":73.8126,"volume":463312},{"date":"2010-06-17","open":93.39,"high":93.87,"low":93.39,"close":93.73,"adjusted_close":73.9626,"volume":792500},{"date":"2010-06-16","open":93.31,"high":93.37,"low":93.02,"close":93.29,"adjusted_close":73.6154,"volume":621849},{"date":"2010-06-15","open":93.34,"high":93.43,"low":92.898,"close":93.03,"adjusted_close":73.4102,"volume":1114315},{"date":"2010-06-14","open":92.93,"high":93.33,"low":92.81,"close":93.32,"adjusted_close":73.639,"volume":627664},{"date":"2010-06-11","open":93.24,"high":93.56,"low":93,"close":93.4,"adjusted_close":73.7022,"volume":404762},{"date":"2010-06-10","open":93.29,"high":93.33,"low":92.77,"close":92.81,"adjusted_close":73.2366,"volume":655116},{"date":"2010-06-09","open":93.41,"high":93.79,"low":93.3,"close":93.68,"adjusted_close":73.9231,"volume":263939},{"date":"2010-06-08","open":93.68,"high":93.92,"low":93.63,"close":93.67,"adjusted_close":73.9152,"volume":604256},{"date":"2010-06-07","open":93.47,"high":93.98,"low":93.42,"close":93.96,"adjusted_close":74.1441,"volume":413702},{"date":"2010-06-04","open":93.19,"high":93.61,"low":93.09,"close":93.58,"adjusted_close":73.8442,"volume":728291},{"date":"2010-06-03","open":92.14,"high":92.56,"low":92.082,"close":92.3,"adjusted_close":72.8342,"volume":274222},{"date":"2010-06-02","open":92.92,"high":93.028,"low":92.39,"close":92.43,"adjusted_close":72.9367,"volume":519021},{"date":"2010-06-01","open":93.16,"high":93.19,"low":92.73,"close":92.96,"adjusted_close":73.355,"volume":978845},{"date":"2010-05-28","open":92.9,"high":93.14,"low":92.72,"close":93.1,"adjusted_close":73.2601,"volume":511696},{"date":"2010-05-27","open":92.88,"high":92.8984,"low":92.5684,"close":92.68,"adjusted_close":72.9296,"volume":522785},{"date":"2010-05-26","open":93.46,"high":93.6,"low":93.1101,"close":93.57,"adjusted_close":73.6299,"volume":551562},{"date":"2010-05-25","open":94.03,"high":94.1981,"low":93.62,"close":93.76,"adjusted_close":73.7794,"volume":1063952},{"date":"2010-05-24","open":93.52,"high":93.6699,"low":93.33,"close":93.44,"adjusted_close":73.5276,"volume":2949359},{"date":"2010-05-21","open":94.14,"high":94.21,"low":93.27,"close":93.44,"adjusted_close":73.5276,"volume":1196653},{"date":"2010-05-20","open":93.21,"high":93.629,"low":93.05,"close":93.39,"adjusted_close":73.4883,"volume":1221530},{"date":"2010-05-19","open":92.43,"high":92.89,"low":92.38,"close":92.49,"adjusted_close":72.7801,"volume":839625},{"date":"2010-05-18","open":91.78,"high":92.48,"low":91.74,"close":92.41,"adjusted_close":72.7171,"volume":1711363},{"date":"2010-05-17","open":91.93,"high":92.33,"low":91.702,"close":91.74,"adjusted_close":72.1899,"volume":535065},{"date":"2010-05-14","open":91.76,"high":92.2095,"low":91.7,"close":91.94,"adjusted_close":72.3473,"volume":488611},{"date":"2010-05-13","open":91.35,"high":91.43,"low":90.89,"close":91.35,"adjusted_close":71.883,"volume":420204},{"date":"2010-05-12","open":91.22,"high":91.335,"low":91.04,"close":91.1,"adjusted_close":71.6863,"volume":423996},{"date":"2010-05-11","open":91.41,"high":91.46,"low":91.03,"close":91.33,"adjusted_close":71.8673,"volume":891351},{"date":"2010-05-10","open":90.99,"high":91.41,"low":90.98,"close":91.22,"adjusted_close":71.7807,"volume":836107},{"date":"2010-05-07","open":91.93,"high":92.75,"low":91.78,"close":91.92,"adjusted_close":72.3316,"volume":3856425},{"date":"2010-05-06","open":91.24,"high":93.06,"low":91.1,"close":92.174,"adjusted_close":72.5314,"volume":902395},{"date":"2010-05-05","open":91.18,"high":91.59,"low":90.9799,"close":91.17,"adjusted_close":71.7414,"volume":671938},{"date":"2010-05-04","open":90.76,"high":90.89,"low":90.61,"close":90.82,"adjusted_close":71.466,"volume":355000},{"date":"2010-05-03","open":90.17,"high":90.28,"low":90.112,"close":90.21,"adjusted_close":70.986,"volume":300441},{"date":"2010-04-30","open":90.28,"high":90.73,"low":90.27,"close":90.72,"adjusted_close":71.1722,"volume":423157},{"date":"2010-04-29","open":90.01,"high":90.233,"low":89.89,"close":90.17,"adjusted_close":70.7407,"volume":350443},{"date":"2010-04-28","open":90.16,"high":90.29,"low":89.86,"close":90.02,"adjusted_close":70.623,"volume":409750},{"date":"2010-04-27","open":90.05,"high":90.54,"low":89.95,"close":90.48,"adjusted_close":70.9839,"volume":442741},{"date":"2010-04-26","open":89.78,"high":89.811,"low":89.55,"close":89.64,"adjusted_close":70.3249,"volume":161872},{"date":"2010-04-23","open":89.61,"high":89.685,"low":89.4933,"close":89.58,"adjusted_close":70.2778,"volume":174170},{"date":"2010-04-22","open":90.15,"high":90.25,"low":89.8,"close":89.83,"adjusted_close":70.474,"volume":258135},{"date":"2010-04-21","open":89.84,"high":90.08,"low":89.75,"close":90.04,"adjusted_close":70.6387,"volume":446457},{"date":"2010-04-20","open":89.67,"high":89.75,"low":89.55,"close":89.75,"adjusted_close":70.4112,"volume":171301},{"date":"2010-04-19","open":89.85,"high":89.88,"low":89.64,"close":89.71,"adjusted_close":70.3798,"volume":215296},{"date":"2010-04-16","open":89.54,"high":89.96,"low":89.432,"close":89.93,"adjusted_close":70.5524,"volume":409873},{"date":"2010-04-15","open":89.11,"high":89.47,"low":89.066,"close":89.39,"adjusted_close":70.1288,"volume":299839},{"date":"2010-04-14","open":89.48,"high":89.57,"low":89.2,"close":89.24,"adjusted_close":70.0111,"volume":315743},{"date":"2010-04-13","open":89.53,"high":89.591,"low":89.33,"close":89.48,"adjusted_close":70.1994,"volume":309058},{"date":"2010-04-12","open":89.21,"high":89.41,"low":89.12,"close":89.31,"adjusted_close":70.066,"volume":401974},{"date":"2010-04-09","open":88.85,"high":89.1,"low":88.75,"close":89.07,"adjusted_close":69.8777,"volume":314546},{"date":"2010-04-08","open":89.16,"high":89.31,"low":88.92,"close":88.97,"adjusted_close":69.7993,"volume":465306},{"date":"2010-04-07","open":88.51,"high":89.17,"low":88.49,"close":89.07,"adjusted_close":69.8777,"volume":561937},{"date":"2010-04-06","open":88.56,"high":88.6,"low":88.37,"close":88.52,"adjusted_close":69.4462,"volume":566058},{"date":"2010-04-05","open":88.44,"high":88.53,"low":88.1225,"close":88.26,"adjusted_close":69.2423,"volume":656063},{"date":"2010-04-01","open":89.11,"high":89.16,"low":88.94,"close":89.06,"adjusted_close":69.8699,"volume":397584},{"date":"2010-03-31","open":89.46,"high":89.58,"low":89.35,"close":89.5,"adjusted_close":70.0151,"volume":398881},{"date":"2010-03-30","open":89.19,"high":89.29,"low":89.02,"close":89.29,"adjusted_close":69.8508,"volume":246496},{"date":"2010-03-29","open":89.3,"high":89.37,"low":89.1,"close":89.2,"adjusted_close":69.7804,"volume":521381},{"date":"2010-03-26","open":89.03,"high":89.36,"low":89.02,"close":89.33,"adjusted_close":69.8821,"volume":734088},{"date":"2010-03-25","open":89.27,"high":89.37,"low":88.82,"close":89.12,"adjusted_close":69.7178,"volume":601882},{"date":"2010-03-24","open":89.87,"high":89.9875,"low":89.32,"close":89.45,"adjusted_close":69.976,"volume":531278},{"date":"2010-03-23","open":90.51,"high":90.6,"low":90.35,"close":90.35,"adjusted_close":70.68,"volume":244020},{"date":"2010-03-22","open":90.46,"high":90.5405,"low":90.395,"close":90.54,"adjusted_close":70.8287,"volume":338077},{"date":"2010-03-19","open":90.25,"high":90.519,"low":90.23,"close":90.24,"adjusted_close":70.594,"volume":171245},{"date":"2010-03-18","open":90.53,"high":90.59,"low":90.3275,"close":90.36,"adjusted_close":70.6878,"volume":202548},{"date":"2010-03-17","open":90.56,"high":90.632,"low":90.45,"close":90.6,"adjusted_close":70.8756,"volume":288285},{"date":"2010-03-16","open":90.16,"high":90.53,"low":90.13,"close":90.49,"adjusted_close":70.7895,"volume":388176},{"date":"2010-03-15","open":90.13,"high":90.2,"low":89.9701,"close":90.14,"adjusted_close":70.5157,"volume":190043},{"date":"2010-03-12","open":89.8,"high":90.25,"low":89.79,"close":90.14,"adjusted_close":70.5157,"volume":276327},{"date":"2010-03-11","open":89.91,"high":90.14,"low":89.85,"close":90,"adjusted_close":70.4062,"volume":283201},{"date":"2010-03-10","open":89.93,"high":90.1,"low":89.88,"close":90.08,"adjusted_close":70.4688,"volume":329747},{"date":"2010-03-09","open":90.18,"high":90.23,"low":90,"close":90.23,"adjusted_close":70.5861,"volume":350471},{"date":"2010-03-08","open":90.01,"high":90.08,"low":89.97,"close":90,"adjusted_close":70.4062,"volume":399802},{"date":"2010-03-05","open":90.31,"high":90.33,"low":90.05,"close":90.24,"adjusted_close":70.594,"volume":549893},{"date":"2010-03-04","open":90.47,"high":90.7767,"low":90.37,"close":90.67,"adjusted_close":70.9303,"volume":431025},{"date":"2010-03-03","open":90.41,"high":90.56,"low":90.3,"close":90.51,"adjusted_close":70.8052,"volume":476650},{"date":"2010-03-02","open":90.36,"high":90.62,"low":90.32,"close":90.6,"adjusted_close":70.8756,"volume":417869},{"date":"2010-03-01","open":90.56,"high":90.62,"low":90.4,"close":90.55,"adjusted_close":70.8365,"volume":468557},{"date":"2010-02-26","open":90.62,"high":90.91,"low":90.61,"close":90.695,"adjusted_close":70.7594,"volume":609816},{"date":"2010-02-25","open":90.57,"high":90.62,"low":90.42,"close":90.56,"adjusted_close":70.6541,"volume":256602},{"date":"2010-02-24","open":90.21,"high":90.38,"low":90.0466,"close":90.23,"adjusted_close":70.3966,"volume":394228},{"date":"2010-02-23","open":89.61,"high":90.23,"low":89.58,"close":90.18,"adjusted_close":70.3576,"volume":557176},{"date":"2010-02-22","open":89.44,"high":89.58,"low":89.42,"close":89.5,"adjusted_close":69.8271,"volume":349619},{"date":"2010-02-19","open":89.46,"high":89.57,"low":89.26,"close":89.57,"adjusted_close":69.8817,"volume":527882},{"date":"2010-02-18","open":89.9,"high":89.9,"low":89.31,"close":89.52,"adjusted_close":69.8427,"volume":474229},{"date":"2010-02-17","open":90.09,"high":90.22,"low":89.68,"close":89.84,"adjusted_close":70.0923,"volume":357946},{"date":"2010-02-16","open":89.94,"high":90.352,"low":89.91,"close":90.32,"adjusted_close":70.4668,"volume":175330},{"date":"2010-02-12","open":90.2,"high":90.27,"low":90.1,"close":90.12,"adjusted_close":70.3108,"volume":219729},{"date":"2010-02-11","open":90.03,"high":90.03,"low":89.67,"close":89.91,"adjusted_close":70.1469,"volume":496817},{"date":"2010-02-10","open":90.41,"high":90.46,"low":89.89,"close":90.02,"adjusted_close":70.2328,"volume":496174},{"date":"2010-02-09","open":90.52,"high":90.734,"low":90.25,"close":90.27,"adjusted_close":70.4278,"volume":481166},{"date":"2010-02-08","open":90.68,"high":90.78,"low":90.56,"close":90.76,"adjusted_close":70.8101,"volume":257546},{"date":"2010-02-05","open":90.49,"high":91,"low":90.43,"close":90.84,"adjusted_close":70.8725,"volume":694613},{"date":"2010-02-04","open":90.2,"high":90.59,"low":90.2,"close":90.55,"adjusted_close":70.6463,"volume":503366},{"date":"2010-02-03","open":89.98,"high":90.05,"low":89.78,"close":89.81,"adjusted_close":70.0689,"volume":435237},{"date":"2010-02-02","open":90.13,"high":90.25,"low":90.1,"close":90.24,"adjusted_close":70.4044,"volume":425940},{"date":"2010-02-01","open":90.26,"high":90.26,"low":89.99,"close":90.09,"adjusted_close":70.2874,"volume":634298},{"date":"2010-01-29","open":90.26,"high":90.7,"low":90.15,"close":90.7,"adjusted_close":70.5296,"volume":396686},{"date":"2010-01-28","open":90.09,"high":90.45,"low":90.09,"close":90.35,"adjusted_close":70.2575,"volume":318066},{"date":"2010-01-27","open":90.64,"high":90.81,"low":90.3,"close":90.38,"adjusted_close":70.2808,"volume":342025},{"date":"2010-01-26","open":90.69,"high":90.71,"low":90.416,"close":90.59,"adjusted_close":70.4441,"volume":490561},{"date":"2010-01-25","open":90.41,"high":90.53,"low":90.4,"close":90.41,"adjusted_close":70.3041,"volume":1698945},{"date":"2010-01-22","open":90.46,"high":90.68,"low":90.43,"close":90.61,"adjusted_close":70.4596,"volume":272861},{"date":"2010-01-21","open":90.08,"high":90.6,"low":90.06,"close":90.53,"adjusted_close":70.3974,"volume":349133},{"date":"2010-01-20","open":90.14,"high":90.3226,"low":90.13,"close":90.2,"adjusted_close":70.1408,"volume":228795},{"date":"2010-01-19","open":89.86,"high":89.96,"low":89.7101,"close":89.89,"adjusted_close":69.8998,"volume":411813},{"date":"2010-01-15","open":89.98,"high":90.15,"low":89.96,"close":90.05,"adjusted_close":70.0242,"volume":429130},{"date":"2010-01-14","open":89.49,"high":89.77,"low":89.39,"close":89.65,"adjusted_close":69.7131,"volume":511642},{"date":"2010-01-13","open":89.48,"high":89.67,"low":89.2,"close":89.23,"adjusted_close":69.3865,"volume":281884},{"date":"2010-01-12","open":89.6,"high":89.72,"low":89.482,"close":89.66,"adjusted_close":69.7209,"volume":402980},{"date":"2010-01-11","open":89.01,"high":89.15,"low":88.93,"close":89.02,"adjusted_close":69.2232,"volume":653508},{"date":"2010-01-08","open":89.13,"high":89.14,"low":88.82,"close":88.96,"adjusted_close":69.1766,"volume":382435},{"date":"2010-01-07","open":88.87,"high":89.048,"low":88.81,"close":88.85,"adjusted_close":69.091,"volume":390882},{"date":"2010-01-06","open":89.15,"high":89.2,"low":88.775,"close":88.85,"adjusted_close":69.091,"volume":365423},{"date":"2010-01-05","open":89.06,"high":89.35,"low":89.06,"close":89.21,"adjusted_close":69.371,"volume":1547485},{"date":"2010-01-04","open":88.74,"high":88.95,"low":88.63,"close":88.82,"adjusted_close":69.0677,"volume":619066}]