[{"date":"2023-02-01","open":67.02,"high":67.96,"low":66.55,"close":67.7147,"adjusted_close":67.7147,"volume":11108091},{"date":"2023-01-31","open":66.58,"high":67.11,"low":66.41,"close":67.07,"adjusted_close":67.07,"volume":13265112},{"date":"2023-01-30","open":66.94,"high":67.22,"low":66.72,"close":66.72,"adjusted_close":66.72,"volume":7818800},{"date":"2023-01-27","open":66.91,"high":67.34,"low":66.83,"close":67.17,"adjusted_close":67.17,"volume":7943900},{"date":"2023-01-26","open":67.33,"high":67.38,"low":66.76,"close":67.29,"adjusted_close":67.29,"volume":8742800},{"date":"2023-01-25","open":66.61,"high":67.27,"low":66.52,"close":67.25,"adjusted_close":67.25,"volume":7181300},{"date":"2023-01-24","open":66.52,"high":66.94,"low":66.29,"close":66.84,"adjusted_close":66.84,"volume":6064100},{"date":"2023-01-23","open":66.33,"high":66.91,"low":66.27,"close":66.86,"adjusted_close":66.86,"volume":10212200},{"date":"2023-01-20","open":65.93,"high":66.61,"low":65.81,"close":66.61,"adjusted_close":66.61,"volume":21762700},{"date":"2023-01-19","open":65.89,"high":66.14,"low":65.63,"close":65.99,"adjusted_close":65.99,"volume":37403000},{"date":"2023-01-18","open":67.21,"high":67.26,"low":66.11,"close":66.13,"adjusted_close":66.13,"volume":36813400},{"date":"2023-01-17","open":66.4,"high":66.64,"low":66.18,"close":66.36,"adjusted_close":66.36,"volume":10991400},{"date":"2023-01-13","open":65.51,"high":66.15,"low":65.47,"close":66.12,"adjusted_close":66.12,"volume":11048000},{"date":"2023-01-12","open":65.41,"high":65.9,"low":64.72,"close":65.82,"adjusted_close":65.82,"volume":14760400},{"date":"2023-01-11","open":64.63,"high":64.85,"low":64.46,"close":64.85,"adjusted_close":64.85,"volume":10079500},{"date":"2023-01-10","open":64.14,"high":64.36,"low":63.94,"close":64.33,"adjusted_close":64.33,"volume":11576300},{"date":"2023-01-09","open":64.43,"high":64.78,"low":64.16,"close":64.19,"adjusted_close":64.19,"volume":11605300},{"date":"2023-01-06","open":62.71,"high":63.95,"low":62.32,"close":63.91,"adjusted_close":63.91,"volume":8420100},{"date":"2023-01-05","open":62.33,"high":62.56,"low":62.18,"close":62.31,"adjusted_close":62.31,"volume":8251200},{"date":"2023-01-04","open":63.01,"high":63.16,"low":62.6,"close":62.97,"adjusted_close":62.97,"volume":11743700},{"date":"2023-01-03","open":62.44,"high":62.75,"low":61.89,"close":62.17,"adjusted_close":62.17,"volume":12716100},{"date":"2022-12-30","open":61.96,"high":62.15,"low":61.58,"close":61.64,"adjusted_close":61.64,"volume":20477700},{"date":"2022-12-29","open":62.01,"high":62.44,"low":61.95,"close":62.28,"adjusted_close":62.28,"volume":8186100},{"date":"2022-12-28","open":62.1,"high":62.26,"low":61.26,"close":61.28,"adjusted_close":61.28,"volume":9302000},{"date":"2022-12-27","open":61.97,"high":62.17,"low":61.77,"close":61.95,"adjusted_close":61.95,"volume":8446000},{"date":"2022-12-23","open":61.55,"high":61.92,"low":61.38,"close":61.86,"adjusted_close":61.86,"volume":7459200},{"date":"2022-12-22","open":61.87,"high":61.87,"low":61.08,"close":61.63,"adjusted_close":61.63,"volume":10433000},{"date":"2022-12-21","open":61.85,"high":62.28,"low":61.77,"close":62.08,"adjusted_close":62.08,"volume":10109800},{"date":"2022-12-20","open":61.39,"high":61.77,"low":61.26,"close":61.48,"adjusted_close":61.48,"volume":11067900},{"date":"2022-12-19","open":61.62,"high":61.69,"low":61.1,"close":61.26,"adjusted_close":61.26,"volume":12262500},{"date":"2022-12-16","open":61.39,"high":61.71,"low":61.12,"close":61.42,"adjusted_close":61.42,"volume":9242900},{"date":"2022-12-15","open":62.78,"high":62.83,"low":61.69,"close":61.91,"adjusted_close":61.91,"volume":10467900},{"date":"2022-12-14","open":63.65,"high":64.08,"low":63.08,"close":63.51,"adjusted_close":63.51,"volume":12355000},{"date":"2022-12-13","open":64.41,"high":64.5,"low":63.33,"close":63.58,"adjusted_close":63.58,"volume":15281400},{"date":"2022-12-12","open":62.82,"high":63,"low":62.61,"close":62.96,"adjusted_close":62.625,"volume":10857800},{"date":"2022-12-09","open":62.94,"high":63.3,"low":62.79,"close":62.85,"adjusted_close":62.516,"volume":16429740},{"date":"2022-12-08","open":62.41,"high":62.825,"low":62.25,"close":62.78,"adjusted_close":62.4464,"volume":15342990},{"date":"2022-12-07","open":62.5,"high":62.69,"low":62.2,"close":62.45,"adjusted_close":62.1181,"volume":11115240},{"date":"2022-12-06","open":62.9,"high":62.99,"low":62.195,"close":62.46,"adjusted_close":62.1281,"volume":9776825},{"date":"2022-12-05","open":63.4,"high":63.5683,"low":62.5833,"close":62.78,"adjusted_close":62.4464,"volume":10092960},{"date":"2022-12-02","open":63.05,"high":63.825,"low":63.05,"close":63.65,"adjusted_close":63.3118,"volume":12893920},{"date":"2022-12-01","open":63.74,"high":63.91,"low":63.3,"close":63.635,"adjusted_close":63.2968,"volume":12935160},{"date":"2022-11-30","open":62.41,"high":63.2399,"low":61.8,"close":63.05,"adjusted_close":62.715,"volume":15265900},{"date":"2022-11-29","open":61.94,"high":62.3,"low":61.81,"close":61.97,"adjusted_close":61.6407,"volume":7629269},{"date":"2022-11-28","open":62.27,"high":62.56,"low":61.75,"close":61.8,"adjusted_close":61.4716,"volume":10439890},{"date":"2022-11-25","open":62.44,"high":62.76,"low":62.38,"close":62.65,"adjusted_close":62.3171,"volume":5800165},{"date":"2022-11-23","open":61.76,"high":62.42,"low":61.7,"close":62.31,"adjusted_close":61.9789,"volume":6824833},{"date":"2022-11-22","open":61.15,"high":61.63,"low":61.06,"close":61.6,"adjusted_close":61.2727,"volume":8618471},{"date":"2022-11-21","open":60.68,"high":60.89,"low":60.5,"close":60.76,"adjusted_close":60.4371,"volume":12089480},{"date":"2022-11-18","open":61.365,"high":61.375,"low":61.015,"close":61.2,"adjusted_close":60.8748,"volume":9932345},{"date":"2022-11-17","open":60.37,"high":61.13,"low":60.35,"close":61.09,"adjusted_close":60.7654,"volume":15791270},{"date":"2022-11-16","open":61.36,"high":61.437,"low":60.95,"close":61.12,"adjusted_close":60.7952,"volume":19823820},{"date":"2022-11-15","open":61.83,"high":61.955,"low":60.74,"close":61.29,"adjusted_close":60.9643,"volume":23033881},{"date":"2022-11-14","open":61.06,"high":61.43,"low":60.88,"close":60.88,"adjusted_close":60.5565,"volume":12809920},{"date":"2022-11-11","open":60.95,"high":61.68,"low":60.7,"close":61.57,"adjusted_close":61.2428,"volume":10644630},{"date":"2022-11-10","open":59.44,"high":60.37,"low":59.155,"close":60.35,"adjusted_close":60.0293,"volume":21692699},{"date":"2022-11-09","open":57.54,"high":57.93,"low":57.12,"close":57.13,"adjusted_close":56.8264,"volume":13990550},{"date":"2022-11-08","open":57.66,"high":58.285,"low":57.52,"close":57.97,"adjusted_close":57.6619,"volume":14115370},{"date":"2022-11-07","open":57.3,"high":57.53,"low":57.06,"close":57.28,"adjusted_close":56.9756,"volume":14075330},{"date":"2022-11-04","open":56.5,"high":57.12,"low":56.175,"close":57.04,"adjusted_close":56.7369,"volume":18889381},{"date":"2022-11-03","open":54.67,"high":55.185,"low":54.6,"close":54.92,"adjusted_close":54.6282,"volume":20218289},{"date":"2022-11-02","open":56.28,"high":57.05,"low":55.41,"close":55.41,"adjusted_close":55.1156,"volume":24502150},{"date":"2022-11-01","open":56.83,"high":56.885,"low":55.9501,"close":56.21,"adjusted_close":55.9113,"volume":14860610},{"date":"2022-10-31","open":55.64,"high":55.84,"low":55.55,"close":55.72,"adjusted_close":55.4239,"volume":15970410},{"date":"2022-10-28","open":55.69,"high":56.25,"low":55.515,"close":56.25,"adjusted_close":55.9511,"volume":11899660},{"date":"2022-10-27","open":56.06,"high":56.505,"low":55.7101,"close":55.73,"adjusted_close":55.4339,"volume":15407150},{"date":"2022-10-26","open":55.77,"high":56.655,"low":55.71,"close":56.21,"adjusted_close":55.9113,"volume":12742820},{"date":"2022-10-25","open":54.88,"high":55.75,"low":54.86,"close":55.68,"adjusted_close":55.3841,"volume":10956180},{"date":"2022-10-24","open":54.31,"high":54.7,"low":53.99,"close":54.44,"adjusted_close":54.1507,"volume":14755760},{"date":"2022-10-21","open":53.05,"high":54.52,"low":52.83,"close":54.48,"adjusted_close":54.1905,"volume":20163090},{"date":"2022-10-20","open":53.75,"high":54.32,"low":53.4,"close":53.53,"adjusted_close":53.2455,"volume":14556110},{"date":"2022-10-19","open":53.82,"high":54.03,"low":53.285,"close":53.61,"adjusted_close":53.3251,"volume":11394100},{"date":"2022-10-18","open":54.77,"high":54.79,"low":53.935,"close":54.33,"adjusted_close":54.0413,"volume":14503130},{"date":"2022-10-17","open":53.81,"high":54.19,"low":53.7922,"close":53.94,"adjusted_close":53.6534,"volume":16540230},{"date":"2022-10-14","open":53.81,"high":53.93,"low":52.58,"close":52.64,"adjusted_close":52.3603,"volume":15213670},{"date":"2022-10-13","open":51.46,"high":53.7087,"low":51.34,"close":53.46,"adjusted_close":53.1759,"volume":19070949},{"date":"2022-10-12","open":52.37,"high":52.675,"low":52.23,"close":52.35,"adjusted_close":52.0718,"volume":12149940},{"date":"2022-10-11","open":52.82,"high":53.41,"low":52.4,"close":52.55,"adjusted_close":52.2707,"volume":15850280},{"date":"2022-10-10","open":53.41,"high":53.45,"low":52.82,"close":53.13,"adjusted_close":52.8477,"volume":13093500},{"date":"2022-10-07","open":54.03,"high":54.12,"low":53.26,"close":53.48,"adjusted_close":53.1958,"volume":12048410},{"date":"2022-10-06","open":54.66,"high":54.93,"low":54.28,"close":54.32,"adjusted_close":54.0313,"volume":12001460},{"date":"2022-10-05","open":54.98,"high":55.5673,"low":54.61,"close":55.24,"adjusted_close":54.9465,"volume":14000170},{"date":"2022-10-04","open":55.14,"high":55.97,"low":55.13,"close":55.95,"adjusted_close":55.6527,"volume":18259301},{"date":"2022-10-03","open":53.25,"high":53.965,"low":52.995,"close":53.74,"adjusted_close":53.4544,"volume":16454410},{"date":"2022-09-30","open":52.72,"high":53.35,"low":52.6085,"close":52.67,"adjusted_close":52.3901,"volume":48895719},{"date":"2022-09-29","open":52.72,"high":52.895,"low":52.13,"close":52.84,"adjusted_close":52.5592,"volume":18304590},{"date":"2022-09-28","open":52.22,"high":53.67,"low":52.065,"close":53.55,"adjusted_close":53.2654,"volume":23602590},{"date":"2022-09-27","open":52.94,"high":53.2,"low":51.975,"close":52.32,"adjusted_close":52.042,"volume":52109672},{"date":"2022-09-26","open":52.95,"high":53.44,"low":52.425,"close":52.68,"adjusted_close":52.4001,"volume":22033779},{"date":"2022-09-23","open":54,"high":54.09,"low":53.1315,"close":53.51,"adjusted_close":53.2256,"volume":16120010},{"date":"2022-09-22","open":55.72,"high":55.8,"low":55.07,"close":55.32,"adjusted_close":55.026,"volume":15877950},{"date":"2022-09-21","open":56.19,"high":56.65,"low":55.45,"close":55.49,"adjusted_close":55.1951,"volume":14811300},{"date":"2022-09-20","open":56.39,"high":56.535,"low":55.885,"close":56.2,"adjusted_close":55.9014,"volume":17045430},{"date":"2022-09-19","open":56.41,"high":57.2481,"low":56.38,"close":57.19,"adjusted_close":56.8861,"volume":11910160},{"date":"2022-09-16","open":56.88,"high":57.22,"low":56.705,"close":57.04,"adjusted_close":56.7369,"volume":11016120},{"date":"2022-09-15","open":57.46,"high":57.95,"low":57.26,"close":57.36,"adjusted_close":57.0552,"volume":9195665},{"date":"2022-09-14","open":57.83,"high":58.12,"low":57.5508,"close":57.88,"adjusted_close":57.5724,"volume":9061820},{"date":"2022-09-13","open":58.63,"high":58.96,"low":57.6248,"close":57.68,"adjusted_close":57.3735,"volume":8767206},{"date":"2022-09-12","open":59.7,"high":60.025,"low":59.62,"close":59.75,"adjusted_close":59.4325,"volume":9604994},{"date":"2022-09-09","open":58.6,"high":59.01,"low":58.5446,"close":58.98,"adjusted_close":58.6666,"volume":7796553},{"date":"2022-09-08","open":56.84,"high":57.565,"low":56.72,"close":57.49,"adjusted_close":57.1845,"volume":12348360},{"date":"2022-09-07","open":56.49,"high":57.43,"low":56.44,"close":57.4,"adjusted_close":57.095,"volume":15937220},{"date":"2022-09-06","open":57.34,"high":57.44,"low":56.73,"close":56.91,"adjusted_close":56.6076,"volume":12000460},{"date":"2022-09-02","open":57.91,"high":58.345,"low":56.9,"close":57.08,"adjusted_close":56.7767,"volume":8960272},{"date":"2022-09-01","open":57.41,"high":57.55,"low":56.88,"close":57.47,"adjusted_close":57.1646,"volume":17168221},{"date":"2022-08-31","open":58.7,"high":58.9,"low":58.28,"close":58.29,"adjusted_close":57.9802,"volume":11244660},{"date":"2022-08-30","open":59.5,"high":59.54,"low":58.53,"close":58.69,"adjusted_close":58.3781,"volume":10855310},{"date":"2022-08-29","open":58.93,"high":59.3,"low":58.8594,"close":59.06,"adjusted_close":58.7462,"volume":11446630},{"date":"2022-08-26","open":60.78,"high":60.87,"low":59.14,"close":59.16,"adjusted_close":58.8456,"volume":6657360},{"date":"2022-08-25","open":60.26,"high":60.795,"low":60.16,"close":60.78,"adjusted_close":60.457,"volume":6502415},{"date":"2022-08-24","open":59.79,"high":60.325,"low":59.74,"close":60.13,"adjusted_close":59.8105,"volume":6742862},{"date":"2022-08-23","open":59.81,"high":60.485,"low":59.785,"close":60.03,"adjusted_close":59.711,"volume":6092967},{"date":"2022-08-22","open":60.35,"high":60.38,"low":59.8279,"close":59.97,"adjusted_close":59.6513,"volume":8829819},{"date":"2022-08-19","open":61.31,"high":61.395,"low":60.91,"close":61.05,"adjusted_close":60.7256,"volume":7231054},{"date":"2022-08-18","open":62.11,"high":62.125,"low":61.735,"close":61.93,"adjusted_close":61.6009,"volume":6027086},{"date":"2022-08-17","open":62.09,"high":62.4705,"low":61.803,"close":62.14,"adjusted_close":61.8098,"volume":7636751},{"date":"2022-08-16","open":62.36,"high":62.79,"low":62.32,"close":62.69,"adjusted_close":62.3569,"volume":7606546},{"date":"2022-08-15","open":62.61,"high":62.77,"low":62.45,"close":62.69,"adjusted_close":62.3569,"volume":10068770},{"date":"2022-08-12","open":62.71,"high":63.13,"low":62.54,"close":63.1,"adjusted_close":62.7647,"volume":5736056},{"date":"2022-08-11","open":62.93,"high":63.115,"low":62.5499,"close":62.64,"adjusted_close":62.3071,"volume":9910758},{"date":"2022-08-10","open":62.57,"high":62.88,"low":62.325,"close":62.64,"adjusted_close":62.3071,"volume":7253879},{"date":"2022-08-09","open":61.48,"high":61.62,"low":61.1133,"close":61.21,"adjusted_close":60.8847,"volume":7009008},{"date":"2022-08-08","open":61.92,"high":62.11,"low":61.445,"close":61.55,"adjusted_close":61.2229,"volume":8404758},{"date":"2022-08-05","open":61.08,"high":61.49,"low":60.99,"close":61.39,"adjusted_close":61.0638,"volume":6702637},{"date":"2022-08-04","open":61.65,"high":61.97,"low":61.58,"close":61.88,"adjusted_close":61.5512,"volume":6115979},{"date":"2022-08-03","open":61.42,"high":61.64,"low":61.05,"close":61.54,"adjusted_close":61.213,"volume":7223772},{"date":"2022-08-02","open":61.58,"high":61.79,"low":61.11,"close":61.12,"adjusted_close":60.7952,"volume":7689139},{"date":"2022-08-01","open":62.08,"high":62.42,"low":61.86,"close":62.12,"adjusted_close":61.7899,"volume":9606635},{"date":"2022-07-29","open":61.37,"high":62.09,"low":61.1718,"close":62.05,"adjusted_close":61.7203,"volume":13118620},{"date":"2022-07-28","open":60.82,"high":61.31,"low":60.44,"close":61.23,"adjusted_close":60.9046,"volume":10573400},{"date":"2022-07-27","open":60.06,"high":60.92,"low":59.84,"close":60.83,"adjusted_close":60.5067,"volume":8541510},{"date":"2022-07-26","open":59.81,"high":59.9,"low":59.46,"close":59.47,"adjusted_close":59.154,"volume":9921539},{"date":"2022-07-25","open":60.34,"high":60.4,"low":60,"close":60.29,"adjusted_close":59.9696,"volume":11551230},{"date":"2022-07-22","open":60.25,"high":60.62,"low":59.63,"close":59.87,"adjusted_close":59.5519,"volume":7520380},{"date":"2022-07-21","open":59.23,"high":60.05,"low":59.1618,"close":60.01,"adjusted_close":59.6911,"volume":9713533},{"date":"2022-07-20","open":59.54,"high":59.69,"low":59.025,"close":59.28,"adjusted_close":58.965,"volume":8864009},{"date":"2022-07-19","open":59.17,"high":59.69,"low":59.11,"close":59.64,"adjusted_close":59.3231,"volume":11973290},{"date":"2022-07-18","open":58.67,"high":58.82,"low":58.02,"close":58.14,"adjusted_close":57.831,"volume":14805130},{"date":"2022-07-15","open":57.4,"high":57.85,"low":57.085,"close":57.82,"adjusted_close":57.5127,"volume":10421630},{"date":"2022-07-14","open":56.55,"high":57.01,"low":56.11,"close":56.93,"adjusted_close":56.6275,"volume":13001730},{"date":"2022-07-13","open":57.1,"high":57.975,"low":56.99,"close":57.74,"adjusted_close":57.4332,"volume":10087910},{"date":"2022-07-12","open":57.64,"high":58.23,"low":57.64,"close":57.77,"adjusted_close":57.463,"volume":14783280},{"date":"2022-07-11","open":57.98,"high":58.15,"low":57.725,"close":57.77,"adjusted_close":57.463,"volume":9010804},{"date":"2022-07-08","open":58.54,"high":58.9375,"low":58.28,"close":58.77,"adjusted_close":58.4577,"volume":7557639},{"date":"2022-07-07","open":58.25,"high":58.63,"low":58.18,"close":58.63,"adjusted_close":58.3184,"volume":8515417},{"date":"2022-07-06","open":57.65,"high":57.8757,"low":57.28,"close":57.76,"adjusted_close":57.4531,"volume":11555670},{"date":"2022-07-05","open":57.06,"high":57.71,"low":56.86,"close":57.7,"adjusted_close":57.3934,"volume":15912720},{"date":"2022-07-01","open":58.1,"high":58.94,"low":57.87,"close":58.93,"adjusted_close":58.6168,"volume":10944850},{"date":"2022-06-30","open":58.03,"high":58.885,"low":57.815,"close":58.85,"adjusted_close":58.5373,"volume":19608289},{"date":"2022-06-29","open":59.42,"high":59.51,"low":59.04,"close":59.1,"adjusted_close":58.7859,"volume":11921580},{"date":"2022-06-28","open":60.26,"high":60.47,"low":59.34,"close":59.37,"adjusted_close":59.0545,"volume":22898660},{"date":"2022-06-27","open":59.97,"high":60.2069,"low":59.72,"close":59.79,"adjusted_close":59.4723,"volume":10922990},{"date":"2022-06-24","open":59.11,"high":60.07,"low":59.06,"close":60.03,"adjusted_close":59.711,"volume":13169190},{"date":"2022-06-23","open":58.3,"high":58.4,"low":57.72,"close":58.34,"adjusted_close":58.03,"volume":12018030},{"date":"2022-06-22","open":58.14,"high":58.93,"low":58.04,"close":58.43,"adjusted_close":58.1195,"volume":18122270},{"date":"2022-06-21","open":58.94,"high":59.13,"low":58.745,"close":58.78,"adjusted_close":58.4676,"volume":14666000},{"date":"2022-06-17","open":58.16,"high":58.41,"low":57.6,"close":57.91,"adjusted_close":57.6023,"volume":16758779},{"date":"2022-06-16","open":58.01,"high":58.54,"low":57.74,"close":58.14,"adjusted_close":57.831,"volume":18614971},{"date":"2022-06-15","open":58.97,"high":59.76,"low":58.23,"close":59.42,"adjusted_close":59.1042,"volume":18511100},{"date":"2022-06-14","open":58.9,"high":59.05,"low":57.83,"close":58.32,"adjusted_close":58.0101,"volume":22626189},{"date":"2022-06-13","open":59.43,"high":59.67,"low":58.78,"close":58.91,"adjusted_close":58.597,"volume":20348891},{"date":"2022-06-10","open":61.3,"high":61.4,"low":60.78,"close":60.95,"adjusted_close":60.6261,"volume":12612840},{"date":"2022-06-09","open":63.52,"high":63.615,"low":62.45,"close":62.47,"adjusted_close":62.138,"volume":9063212},{"date":"2022-06-08","open":65.34,"high":65.63,"low":65.09,"close":65.13,"adjusted_close":63.459,"volume":6805950},{"date":"2022-06-07","open":65.21,"high":66.08,"low":65.11,"close":66.04,"adjusted_close":64.3457,"volume":10502430},{"date":"2022-06-06","open":66.305,"high":66.4699,"low":65.72,"close":65.89,"adjusted_close":64.1995,"volume":7332792},{"date":"2022-06-03","open":65.77,"high":65.895,"low":65.42,"close":65.585,"adjusted_close":63.9024,"volume":7959426},{"date":"2022-06-02","open":65.77,"high":66.59,"low":65.495,"close":66.59,"adjusted_close":64.8816,"volume":9580532},{"date":"2022-06-01","open":66.32,"high":66.34,"low":65.015,"close":65.24,"adjusted_close":63.5662,"volume":11049110},{"date":"2022-05-31","open":66.13,"high":66.345,"low":65.76,"close":65.9,"adjusted_close":64.2093,"volume":15043470},{"date":"2022-05-27","open":65.97,"high":66.3,"low":65.91,"close":66.28,"adjusted_close":64.5795,"volume":10578820},{"date":"2022-05-26","open":64.92,"high":65.665,"low":64.8901,"close":65.53,"adjusted_close":63.8488,"volume":8614855},{"date":"2022-05-25","open":64.33,"high":65.075,"low":64.3,"close":64.77,"adjusted_close":63.1083,"volume":11471710},{"date":"2022-05-24","open":64.73,"high":64.975,"low":64.34,"close":64.77,"adjusted_close":63.1083,"volume":21050471},{"date":"2022-05-23","open":64.56,"high":65.0876,"low":64.46,"close":64.93,"adjusted_close":63.2642,"volume":16992160},{"date":"2022-05-20","open":64.24,"high":64.24,"low":63.075,"close":63.86,"adjusted_close":62.2216,"volume":11384550},{"date":"2022-05-19","open":62.75,"high":63.8086,"low":62.75,"close":63.45,"adjusted_close":61.8221,"volume":15267180},{"date":"2022-05-18","open":63.77,"high":63.8683,"low":62.705,"close":62.83,"adjusted_close":61.218,"volume":14561510},{"date":"2022-05-17","open":64.14,"high":64.37,"low":63.82,"close":64.32,"adjusted_close":62.6698,"volume":14882760},{"date":"2022-05-16","open":62.82,"high":63.4177,"low":62.59,"close":63.12,"adjusted_close":61.5006,"volume":12963810},{"date":"2022-05-13","open":62.29,"high":63.1,"low":62.25,"close":63.08,"adjusted_close":61.4616,"volume":19193199},{"date":"2022-05-12","open":61.17,"high":61.93,"low":60.845,"close":61.35,"adjusted_close":59.776,"volume":29531320},{"date":"2022-05-11","open":62.1,"high":62.825,"low":61.4305,"close":61.5,"adjusted_close":59.9222,"volume":47398832},{"date":"2022-05-10","open":62.51,"high":62.55,"low":61.4,"close":61.86,"adjusted_close":60.2729,"volume":34746102},{"date":"2022-05-09","open":62.23,"high":62.275,"low":61.29,"close":61.43,"adjusted_close":59.854,"volume":27632551},{"date":"2022-05-06","open":63.58,"high":63.78,"low":62.985,"close":63.37,"adjusted_close":61.7442,"volume":21722900},{"date":"2022-05-05","open":65.21,"high":65.27,"low":63.54,"close":64.04,"adjusted_close":62.397,"volume":21262260},{"date":"2022-05-04","open":65.12,"high":66.29,"low":64.31,"close":66.15,"adjusted_close":64.4529,"volume":23387600},{"date":"2022-05-03","open":65,"high":65.314,"low":64.835,"close":65.09,"adjusted_close":63.4201,"volume":19407881},{"date":"2022-05-02","open":64.48,"high":64.905,"low":63.875,"close":64.59,"adjusted_close":62.9329,"volume":28281891},{"date":"2022-04-29","open":65.81,"high":66.2,"low":64.76,"close":64.81,"adjusted_close":63.1472,"volume":21123881},{"date":"2022-04-28","open":65.11,"high":65.72,"low":64.52,"close":65.64,"adjusted_close":63.956,"volume":14591800},{"date":"2022-04-27","open":64.63,"high":65.1,"low":64.29,"close":64.66,"adjusted_close":63.0011,"volume":21860490},{"date":"2022-04-26","open":65.72,"high":65.76,"low":64.365,"close":64.39,"adjusted_close":62.738,"volume":17102080},{"date":"2022-04-25","open":65.87,"high":66.3,"low":65.34,"close":66.22,"adjusted_close":64.5211,"volume":22690260},{"date":"2022-04-22","open":67.6,"high":67.6,"low":66.495,"close":66.54,"adjusted_close":64.8329,"volume":15346590},{"date":"2022-04-21","open":69.06,"high":69.16,"low":67.55,"close":67.69,"adjusted_close":65.9534,"volume":20042730},{"date":"2022-04-20","open":68.44,"high":68.59,"low":68.17,"close":68.36,"adjusted_close":66.6062,"volume":14373230},{"date":"2022-04-19","open":67.26,"high":67.965,"low":67.25,"close":67.94,"adjusted_close":66.1969,"volume":22505039},{"date":"2022-04-18","open":67.67,"high":68.1,"low":67.5,"close":67.64,"adjusted_close":65.9046,"volume":10731460},{"date":"2022-04-14","open":68.46,"high":68.56,"low":67.97,"close":68.05,"adjusted_close":66.3041,"volume":10784640},{"date":"2022-04-13","open":67.55,"high":68.34,"low":67.55,"close":68.315,"adjusted_close":66.5623,"volume":9738427},{"date":"2022-04-12","open":68.17,"high":68.3,"low":67.385,"close":67.52,"adjusted_close":65.7877,"volume":11539070},{"date":"2022-04-11","open":68.48,"high":68.61,"low":67.97,"close":68.02,"adjusted_close":66.2749,"volume":9713602},{"date":"2022-04-08","open":68.52,"high":69.025,"low":68.41,"close":68.75,"adjusted_close":66.9862,"volume":9301602},{"date":"2022-04-07","open":68.72,"high":68.99,"low":68.205,"close":68.79,"adjusted_close":67.0251,"volume":16378670},{"date":"2022-04-06","open":68.7,"high":69.01,"low":68.28,"close":68.65,"adjusted_close":66.8887,"volume":13539840},{"date":"2022-04-05","open":70.12,"high":70.32,"low":69.37,"close":69.58,"adjusted_close":67.7949,"volume":9555809},{"date":"2022-04-04","open":70.11,"high":70.52,"low":70.01,"close":70.46,"adjusted_close":68.6523,"volume":13884970},{"date":"2022-04-01","open":70.01,"high":70.2,"low":69.68,"close":70.2,"adjusted_close":68.399,"volume":9757097},{"date":"2022-03-31","open":70.27,"high":70.46,"low":69.46,"close":69.51,"adjusted_close":67.7267,"volume":14460180},{"date":"2022-03-30","open":70.77,"high":70.99,"low":70.44,"close":70.69,"adjusted_close":68.8764,"volume":13387470},{"date":"2022-03-29","open":71.07,"high":71.23,"low":70.42,"close":71.015,"adjusted_close":69.1931,"volume":15886610},{"date":"2022-03-28","open":69.28,"high":69.53,"low":68.95,"close":69.51,"adjusted_close":67.7267,"volume":16652779},{"date":"2022-03-25","open":69.63,"high":69.83,"low":69.241,"close":69.7,"adjusted_close":67.9118,"volume":14539310},{"date":"2022-03-24","open":69.35,"high":69.67,"low":69.15,"close":69.64,"adjusted_close":67.8533,"volume":8715806},{"date":"2022-03-23","open":69.25,"high":69.525,"low":69.06,"close":69.07,"adjusted_close":67.298,"volume":12754220},{"date":"2022-03-22","open":69.78,"high":70.14,"low":69.73,"close":70.06,"adjusted_close":68.2626,"volume":7466080},{"date":"2022-03-21","open":69.64,"high":69.7675,"low":69.03,"close":69.35,"adjusted_close":67.5708,"volume":9438972},{"date":"2022-03-18","open":68.59,"high":69.885,"low":68.445,"close":69.81,"adjusted_close":68.019,"volume":14758930},{"date":"2022-03-17","open":68.29,"high":69.27,"low":68.21,"close":69.09,"adjusted_close":67.3174,"volume":12728800},{"date":"2022-03-16","open":67.6,"high":68.62,"low":66.98,"close":68.57,"adjusted_close":66.8108,"volume":14948580},{"date":"2022-03-15","open":65.93,"high":66.37,"low":65.65,"close":66.27,"adjusted_close":64.5698,"volume":14688040},{"date":"2022-03-14","open":66.14,"high":66.49,"low":65.51,"close":65.65,"adjusted_close":63.9657,"volume":14882940},{"date":"2022-03-11","open":66.32,"high":66.38,"low":64.96,"close":65.03,"adjusted_close":63.3616,"volume":18277221},{"date":"2022-03-10","open":65.6,"high":66.13,"low":65.33,"close":65.66,"adjusted_close":63.9754,"volume":16857311},{"date":"2022-03-09","open":65.79,"high":66.93,"low":65.485,"close":66.52,"adjusted_close":64.8134,"volume":18245680},{"date":"2022-03-08","open":63.94,"high":65.085,"low":63.03,"close":63.88,"adjusted_close":62.2411,"volume":28263711},{"date":"2022-03-07","open":64.88,"high":65.03,"low":63.01,"close":63.26,"adjusted_close":61.637,"volume":32943391},{"date":"2022-03-04","open":65.47,"high":65.5769,"low":64.81,"close":65.39,"adjusted_close":63.7124,"volume":18874551},{"date":"2022-03-03","open":68.33,"high":68.39,"low":67.085,"close":67.35,"adjusted_close":65.6221,"volume":13967710},{"date":"2022-03-02","open":68.28,"high":68.83,"low":68.0284,"close":68.63,"adjusted_close":66.8692,"volume":15931730},{"date":"2022-03-01","open":68.975,"high":69.195,"low":67.41,"close":67.81,"adjusted_close":66.0703,"volume":18205520},{"date":"2022-02-28","open":69.14,"high":70.14,"low":68.96,"close":69.29,"adjusted_close":67.5123,"volume":16700801},{"date":"2022-02-25","open":69.45,"high":70.535,"low":69.34,"close":70.5,"adjusted_close":68.6913,"volume":13282660},{"date":"2022-02-24","open":67.21,"high":68.91,"low":67.01,"close":68.77,"adjusted_close":67.0056,"volume":22603609},{"date":"2022-02-23","open":71.01,"high":71.01,"low":69.5726,"close":69.72,"adjusted_close":67.9313,"volume":12956180},{"date":"2022-02-22","open":70.49,"high":70.87,"low":69.825,"close":70.27,"adjusted_close":68.4672,"volume":13918950},{"date":"2022-02-18","open":71.48,"high":71.66,"low":70.945,"close":71.13,"adjusted_close":69.3051,"volume":11729480},{"date":"2022-02-17","open":72.14,"high":72.155,"low":71.43,"close":71.51,"adjusted_close":69.6754,"volume":11571510},{"date":"2022-02-16","open":72.12,"high":72.8,"low":72.05,"close":72.64,"adjusted_close":70.7764,"volume":9593811},{"date":"2022-02-15","open":71.93,"high":72.42,"low":71.84,"close":72.39,"adjusted_close":70.5328,"volume":9656696},{"date":"2022-02-14","open":71.19,"high":71.27,"low":70.53,"close":71.05,"adjusted_close":69.2272,"volume":15252410},{"date":"2022-02-11","open":72.57,"high":72.84,"low":71.3,"close":71.51,"adjusted_close":69.6754,"volume":15825820},{"date":"2022-02-10","open":72.47,"high":73.595,"low":72.435,"close":72.59,"adjusted_close":70.7276,"volume":12167910},{"date":"2022-02-09","open":73.32,"high":73.53,"low":73.23,"close":73.51,"adjusted_close":71.624,"volume":10409180},{"date":"2022-02-08","open":71.96,"high":72.42,"low":71.76,"close":72.34,"adjusted_close":70.4841,"volume":8829485},{"date":"2022-02-07","open":71.93,"high":72.33,"low":71.83,"close":71.96,"adjusted_close":70.1138,"volume":10099940},{"date":"2022-02-04","open":71.61,"high":72.195,"low":71.375,"close":71.86,"adjusted_close":70.0164,"volume":16447971},{"date":"2022-02-03","open":72.23,"high":72.43,"low":71.72,"close":71.73,"adjusted_close":69.8897,"volume":11616770},{"date":"2022-02-02","open":72.99,"high":73.02,"low":72.55,"close":72.93,"adjusted_close":71.0589,"volume":10415530},{"date":"2022-02-01","open":72.1,"high":72.32,"low":71.58,"close":72.32,"adjusted_close":70.4646,"volume":13850920},{"date":"2022-01-31","open":70.61,"high":71.685,"low":70.57,"close":71.61,"adjusted_close":69.7728,"volume":18326600},{"date":"2022-01-28","open":69.85,"high":70.55,"low":69.45,"close":70.55,"adjusted_close":68.74,"volume":31487570},{"date":"2022-01-27","open":70.76,"high":71.095,"low":70.05,"close":70.27,"adjusted_close":68.4672,"volume":17430240},{"date":"2022-01-26","open":71.86,"high":71.9484,"low":70.35,"close":70.78,"adjusted_close":68.9641,"volume":22284170},{"date":"2022-01-25","open":70.52,"high":71.43,"low":69.99,"close":70.97,"adjusted_close":69.1492,"volume":19401400},{"date":"2022-01-24","open":70.83,"high":71.416,"low":69.49,"close":71.39,"adjusted_close":69.5584,"volume":31595010},{"date":"2022-01-21","open":72.92,"high":73.0015,"low":72.14,"close":72.17,"adjusted_close":70.3184,"volume":14713850},{"date":"2022-01-20","open":73.82,"high":74.17,"low":73.06,"close":73.13,"adjusted_close":71.2538,"volume":13663540},{"date":"2022-01-19","open":74.01,"high":74.13,"low":73.475,"close":73.53,"adjusted_close":71.6435,"volume":15352530},{"date":"2022-01-18","open":73.87,"high":74.0399,"low":73.46,"close":73.65,"adjusted_close":71.7604,"volume":13419850},{"date":"2022-01-14","open":74.63,"high":74.945,"low":74.32,"close":74.79,"adjusted_close":72.8712,"volume":12230050},{"date":"2022-01-13","open":75.72,"high":75.72,"low":74.8,"close":74.88,"adjusted_close":72.9589,"volume":11323880},{"date":"2022-01-12","open":75.18,"high":75.51,"low":75.11,"close":75.46,"adjusted_close":73.524,"volume":13050860},{"date":"2022-01-11","open":73.97,"high":74.715,"low":73.74,"close":74.66,"adjusted_close":72.7445,"volume":9859619},{"date":"2022-01-10","open":73.75,"high":73.91,"low":73.215,"close":73.85,"adjusted_close":71.9553,"volume":14781670},{"date":"2022-01-07","open":74.35,"high":74.72,"low":74.06,"close":74.61,"adjusted_close":72.6958,"volume":8954082},{"date":"2022-01-06","open":74.55,"high":74.779,"low":74.215,"close":74.39,"adjusted_close":72.4815,"volume":12028360},{"date":"2022-01-05","open":75.79,"high":75.85,"low":74.85,"close":74.87,"adjusted_close":72.9491,"volume":12741080},{"date":"2022-01-04","open":75.57,"high":75.725,"low":75.295,"close":75.48,"adjusted_close":73.5435,"volume":8945464},{"date":"2022-01-03","open":75.08,"high":75.105,"low":74.71,"close":75.06,"adjusted_close":73.1343,"volume":12331630},{"date":"2021-12-31","open":74.74,"high":74.96,"low":74.555,"close":74.64,"adjusted_close":72.725,"volume":11243340},{"date":"2021-12-30","open":74.84,"high":75.005,"low":74.605,"close":74.67,"adjusted_close":72.7543,"volume":8118475},{"date":"2021-12-29","open":74.92,"high":75.06,"low":74.78,"close":74.965,"adjusted_close":72.9348,"volume":7459533},{"date":"2021-12-28","open":74.92,"high":75.175,"low":74.9125,"close":74.96,"adjusted_close":72.93,"volume":6578940},{"date":"2021-12-27","open":74.39,"high":74.89,"low":74.34,"close":74.86,"adjusted_close":72.8327,"volume":6935256},{"date":"2021-12-23","open":73.99,"high":74.48,"low":73.94,"close":74.31,"adjusted_close":72.2976,"volume":8838508},{"date":"2021-12-22","open":73.14,"high":73.92,"low":73.0708,"close":73.88,"adjusted_close":71.8792,"volume":8775271},{"date":"2021-12-21","open":72.74,"high":73.18,"low":72.635,"close":73.15,"adjusted_close":71.169,"volume":10780430},{"date":"2021-12-20","open":72.11,"high":72.379,"low":71.9,"close":72.36,"adjusted_close":70.4004,"volume":18748051},{"date":"2021-12-17","open":72.98,"high":73.1,"low":72.49,"close":72.52,"adjusted_close":70.5561,"volume":17254080},{"date":"2021-12-16","open":73.85,"high":73.88,"low":73.25,"close":73.45,"adjusted_close":71.4609,"volume":19498289},{"date":"2021-12-15","open":72.7,"high":73.445,"low":72.33,"close":73.42,"adjusted_close":71.4317,"volume":17609631},{"date":"2021-12-14","open":72.58,"high":72.83,"low":72.168,"close":72.46,"adjusted_close":70.4977,"volume":11450490},{"date":"2021-12-13","open":73.3,"high":73.35,"low":72.79,"close":72.85,"adjusted_close":70.8771,"volume":13231800},{"date":"2021-12-10","open":74.86,"high":74.95,"low":74.6009,"close":74.89,"adjusted_close":71.6192,"volume":6369740},{"date":"2021-12-09","open":74.92,"high":74.94,"low":74.6894,"close":74.76,"adjusted_close":71.4949,"volume":9101873},{"date":"2021-12-08","open":75.29,"high":75.44,"low":75.1,"close":75.37,"adjusted_close":72.0783,"volume":7991098},{"date":"2021-12-07","open":74.62,"high":75.24,"low":74.62,"close":75.23,"adjusted_close":71.9444,"volume":10549770},{"date":"2021-12-06","open":73.48,"high":73.78,"low":73.205,"close":73.67,"adjusted_close":70.4525,"volume":9868835},{"date":"2021-12-03","open":73.58,"high":73.66,"low":72.6002,"close":73.03,"adjusted_close":69.8405,"volume":25881369},{"date":"2021-12-02","open":72.93,"high":73.56,"low":72.81,"close":73.36,"adjusted_close":70.1561,"volume":18105650},{"date":"2021-12-01","open":73.87,"high":74.2,"low":72.44,"close":72.47,"adjusted_close":69.3049,"volume":23571051},{"date":"2021-11-30","open":73.39,"high":73.605,"low":72.24,"close":72.98,"adjusted_close":69.7927,"volume":23772730},{"date":"2021-11-29","open":73.74,"high":73.8,"low":73.195,"close":73.53,"adjusted_close":70.3186,"volume":11496990},{"date":"2021-11-26","open":73.7,"high":73.8,"low":72.89,"close":73.15,"adjusted_close":69.9552,"volume":10770670},{"date":"2021-11-24","open":74.59,"high":75.11,"low":74.53,"close":75.1,"adjusted_close":71.8201,"volume":7692346},{"date":"2021-11-23","open":75.62,"high":75.86,"low":75.25,"close":75.66,"adjusted_close":72.3556,"volume":6646860},{"date":"2021-11-22","open":76.16,"high":76.3688,"low":75.76,"close":75.77,"adjusted_close":72.4608,"volume":7235408},{"date":"2021-11-19","open":76.5,"high":76.555,"low":76.205,"close":76.25,"adjusted_close":72.9198,"volume":9545769},{"date":"2021-11-18","open":76.82,"high":76.94,"low":76.53,"close":76.94,"adjusted_close":73.5797,"volume":7832220},{"date":"2021-11-17","open":76.77,"high":76.89,"low":76.6601,"close":76.84,"adjusted_close":73.4841,"volume":8785285},{"date":"2021-11-16","open":77.09,"high":77.165,"low":76.91,"close":76.91,"adjusted_close":73.551,"volume":5794259},{"date":"2021-11-15","open":77.49,"high":77.49,"low":77.07,"close":77.12,"adjusted_close":73.7518,"volume":5398291},{"date":"2021-11-12","open":77.13,"high":77.3075,"low":77,"close":77.3,"adjusted_close":73.924,"volume":4598381},{"date":"2021-11-11","open":76.96,"high":77.04,"low":76.79,"close":76.83,"adjusted_close":73.4745,"volume":4529915},{"date":"2021-11-10","open":77.23,"high":77.335,"low":76.47,"close":76.57,"adjusted_close":73.2259,"volume":7218713},{"date":"2021-11-09","open":77.75,"high":77.825,"low":77.32,"close":77.54,"adjusted_close":74.1535,"volume":7405833},{"date":"2021-11-08","open":77.78,"high":77.9065,"low":77.6501,"close":77.76,"adjusted_close":74.3639,"volume":6509260},{"date":"2021-11-05","open":77.62,"high":77.73,"low":77.41,"close":77.71,"adjusted_close":74.3161,"volume":9194825},{"date":"2021-11-04","open":77.55,"high":77.6,"low":77.309,"close":77.58,"adjusted_close":74.1918,"volume":7539048},{"date":"2021-11-03","open":77.02,"high":77.695,"low":76.86,"close":77.64,"adjusted_close":74.2491,"volume":11742370},{"date":"2021-11-02","open":76.98,"high":77.135,"low":76.95,"close":77.01,"adjusted_close":73.6466,"volume":5249394},{"date":"2021-11-01","open":76.94,"high":77.26,"low":76.81,"close":77.24,"adjusted_close":73.8666,"volume":6736868},{"date":"2021-10-29","open":76.34,"high":76.55,"low":76.2,"close":76.51,"adjusted_close":73.1685,"volume":10923130},{"date":"2021-10-28","open":76.63,"high":77.01,"low":76.55,"close":76.96,"adjusted_close":73.5988,"volume":5510889},{"date":"2021-10-27","open":76.51,"high":76.62,"low":76.16,"close":76.16,"adjusted_close":72.8338,"volume":6775025},{"date":"2021-10-26","open":76.82,"high":76.82,"low":76.3894,"close":76.51,"adjusted_close":73.1685,"volume":7463026},{"date":"2021-10-25","open":76.32,"high":76.48,"low":76.1,"close":76.34,"adjusted_close":73.0059,"volume":5830984},{"date":"2021-10-22","open":76.39,"high":76.655,"low":76.18,"close":76.48,"adjusted_close":73.1398,"volume":5957277},{"date":"2021-10-21","open":75.99,"high":76.205,"low":75.92,"close":76.08,"adjusted_close":72.7573,"volume":8414602},{"date":"2021-10-20","open":76.24,"high":76.53,"low":76.16,"close":76.43,"adjusted_close":73.092,"volume":6396778},{"date":"2021-10-19","open":76.08,"high":76.295,"low":75.96,"close":76.21,"adjusted_close":72.8816,"volume":4989642},{"date":"2021-10-18","open":75.48,"high":75.76,"low":75.36,"close":75.72,"adjusted_close":72.413,"volume":6057292},{"date":"2021-10-15","open":75.86,"high":76.0599,"low":75.76,"close":76.02,"adjusted_close":72.6999,"volume":6075727},{"date":"2021-10-14","open":75.38,"high":75.485,"low":75.205,"close":75.44,"adjusted_close":72.1452,"volume":7245786},{"date":"2021-10-13","open":74.29,"high":74.74,"low":74.14,"close":74.66,"adjusted_close":71.3993,"volume":9136273},{"date":"2021-10-12","open":73.99,"high":74.14,"low":73.75,"close":73.88,"adjusted_close":70.6533,"volume":5871152},{"date":"2021-10-11","open":74.23,"high":74.455,"low":73.82,"close":73.83,"adjusted_close":70.6055,"volume":7577660},{"date":"2021-10-08","open":74.29,"high":74.33,"low":73.935,"close":74.07,"adjusted_close":70.835,"volume":7472666},{"date":"2021-10-07","open":73.93,"high":74.3984,"low":73.89,"close":74.09,"adjusted_close":70.8542,"volume":9288749},{"date":"2021-10-06","open":72.83,"high":73.575,"low":72.63,"close":73.56,"adjusted_close":70.3473,"volume":19661910},{"date":"2021-10-05","open":73.73,"high":74.32,"low":73.63,"close":74.08,"adjusted_close":70.8446,"volume":7227315},{"date":"2021-10-04","open":74.19,"high":74.235,"low":73.32,"close":73.66,"adjusted_close":70.443,"volume":17426961},{"date":"2021-10-01","open":74.25,"high":74.58,"low":73.74,"close":74.37,"adjusted_close":71.1219,"volume":12532680},{"date":"2021-09-30","open":74.56,"high":74.68,"low":74.01,"close":74.25,"adjusted_close":71.0072,"volume":11121580},{"date":"2021-09-29","open":74.86,"high":74.905,"low":74.39,"close":74.48,"adjusted_close":71.2271,"volume":8579940},{"date":"2021-09-28","open":75.22,"high":75.24,"low":74.45,"close":74.69,"adjusted_close":71.428,"volume":11529860},{"date":"2021-09-27","open":76.26,"high":76.49,"low":76.14,"close":76.39,"adjusted_close":73.0537,"volume":6395815},{"date":"2021-09-24","open":76.41,"high":76.65,"low":76.365,"close":76.47,"adjusted_close":73.1302,"volume":5128095},{"date":"2021-09-23","open":76.985,"high":77.3564,"low":76.93,"close":77.22,"adjusted_close":73.8475,"volume":6016744},{"date":"2021-09-22","open":76.33,"high":76.94,"low":76.2824,"close":76.35,"adjusted_close":73.0155,"volume":9986293},{"date":"2021-09-21","open":76.23,"high":76.36,"low":75.87,"close":75.98,"adjusted_close":72.6616,"volume":8986568},{"date":"2021-09-20","open":75.03,"high":75.4218,"low":74.62,"close":75.26,"adjusted_close":71.9731,"volume":11247990},{"date":"2021-09-17","open":77.25,"high":77.35,"low":76.43,"close":76.72,"adjusted_close":73.3693,"volume":10328160},{"date":"2021-09-16","open":77.46,"high":77.693,"low":77.25,"close":77.64,"adjusted_close":74.2491,"volume":7927186},{"date":"2021-09-15","open":77.53,"high":77.79,"low":77.33,"close":77.76,"adjusted_close":74.3639,"volume":8892800},{"date":"2021-09-14","open":78.15,"high":78.16,"low":77.525,"close":77.58,"adjusted_close":74.1918,"volume":5666748},{"date":"2021-09-13","open":78.04,"high":78.06,"low":77.66,"close":77.92,"adjusted_close":74.5169,"volume":8015845},{"date":"2021-09-10","open":78.06,"high":78.095,"low":77.295,"close":77.34,"adjusted_close":73.9622,"volume":8089610},{"date":"2021-09-09","open":77.57,"high":77.845,"low":77.4,"close":77.51,"adjusted_close":74.1248,"volume":6236633},{"date":"2021-09-08","open":77.86,"high":77.978,"low":77.4205,"close":77.55,"adjusted_close":74.1631,"volume":5451691},{"date":"2021-09-07","open":78.25,"high":78.34,"low":78.15,"close":78.19,"adjusted_close":74.7751,"volume":5072322},{"date":"2021-09-03","open":77.94,"high":78.3,"low":77.83,"close":78.2,"adjusted_close":74.7847,"volume":5386653},{"date":"2021-09-02","open":77.82,"high":77.995,"low":77.73,"close":77.83,"adjusted_close":74.4308,"volume":7273342},{"date":"2021-09-01","open":77.4,"high":77.676,"low":77.3243,"close":77.46,"adjusted_close":74.077,"volume":5502535},{"date":"2021-08-31","open":76.96,"high":76.985,"low":76.65,"close":76.75,"adjusted_close":73.398,"volume":6584468},{"date":"2021-08-30","open":76.78,"high":76.92,"low":76.7,"close":76.84,"adjusted_close":73.4841,"volume":6085146},{"date":"2021-08-27","open":76.11,"high":76.865,"low":76.0799,"close":76.79,"adjusted_close":73.4363,"volume":6007747},{"date":"2021-08-26","open":76.22,"high":76.32,"low":75.96,"close":76.07,"adjusted_close":72.7477,"volume":6311984},{"date":"2021-08-25","open":76.35,"high":76.53,"low":76.22,"close":76.46,"adjusted_close":73.1207,"volume":7070066},{"date":"2021-08-24","open":76.21,"high":76.51,"low":76.1199,"close":76.41,"adjusted_close":73.0729,"volume":7716145},{"date":"2021-08-23","open":75.89,"high":76.26,"low":75.86,"close":76.15,"adjusted_close":72.8242,"volume":5634792},{"date":"2021-08-20","open":74.96,"high":75.485,"low":74.87,"close":75.45,"adjusted_close":72.1548,"volume":5339605},{"date":"2021-08-19","open":74.99,"high":75.38,"low":74.92,"close":75.19,"adjusted_close":71.9061,"volume":6010054},{"date":"2021-08-18","open":76.21,"high":76.48,"low":75.91,"close":75.95,"adjusted_close":72.6329,"volume":5274365},{"date":"2021-08-17","open":76.19,"high":76.325,"low":75.8,"close":76.16,"adjusted_close":72.8338,"volume":6742228},{"date":"2021-08-16","open":76.75,"high":76.93,"low":76.475,"close":76.91,"adjusted_close":73.551,"volume":5546278},{"date":"2021-08-13","open":77.1,"high":77.36,"low":77.055,"close":77.36,"adjusted_close":73.9814,"volume":3662069},{"date":"2021-08-12","open":76.81,"high":76.9,"low":76.63,"close":76.86,"adjusted_close":73.5032,"volume":5376544},{"date":"2021-08-11","open":76.85,"high":76.99,"low":76.725,"close":76.93,"adjusted_close":73.5701,"volume":4684220},{"date":"2021-08-10","open":76.25,"high":76.41,"low":76.21,"close":76.39,"adjusted_close":73.0537,"volume":4634664},{"date":"2021-08-09","open":76.28,"high":76.33,"low":76.14,"close":76.2,"adjusted_close":72.872,"volume":3371684},{"date":"2021-08-06","open":76.44,"high":76.48,"low":76.1701,"close":76.29,"adjusted_close":72.9581,"volume":4556553},{"date":"2021-08-05","open":76.56,"high":76.6765,"low":76.495,"close":76.58,"adjusted_close":73.2354,"volume":5838653},{"date":"2021-08-04","open":76.53,"high":76.65,"low":76.2,"close":76.2,"adjusted_close":72.872,"volume":4157264},{"date":"2021-08-03","open":76.3,"high":76.49,"low":75.96,"close":76.47,"adjusted_close":73.1302,"volume":5838635},{"date":"2021-08-02","open":76.18,"high":76.32,"low":75.82,"close":75.91,"adjusted_close":72.5947,"volume":8664030},{"date":"2021-07-30","open":75.73,"high":75.88,"low":75.4,"close":75.55,"adjusted_close":72.2504,"volume":6771030},{"date":"2021-07-29","open":76.07,"high":76.17,"low":75.96,"close":75.99,"adjusted_close":72.6712,"volume":4369373},{"date":"2021-07-28","open":75.18,"high":75.6,"low":75.03,"close":75.47,"adjusted_close":72.1739,"volume":7196137},{"date":"2021-07-27","open":75.05,"high":75.16,"low":74.77,"close":75.14,"adjusted_close":71.8583,"volume":8409234},{"date":"2021-07-26","open":75.17,"high":75.43,"low":75.15,"close":75.41,"adjusted_close":72.1165,"volume":8100877},{"date":"2021-07-23","open":75.26,"high":75.41,"low":75.09,"close":75.31,"adjusted_close":72.0209,"volume":4492018},{"date":"2021-07-22","open":75,"high":75.02,"low":74.56,"close":74.76,"adjusted_close":71.4949,"volume":5872923},{"date":"2021-07-21","open":74.04,"high":74.715,"low":74.01,"close":74.69,"adjusted_close":71.428,"volume":8313046},{"date":"2021-07-20","open":72.84,"high":73.65,"low":72.715,"close":73.53,"adjusted_close":70.3186,"volume":13189700},{"date":"2021-07-19","open":73.21,"high":73.29,"low":72.605,"close":72.98,"adjusted_close":69.7927,"volume":16112990},{"date":"2021-07-16","open":74.91,"high":74.93,"low":74.23,"close":74.35,"adjusted_close":71.1028,"volume":15459240},{"date":"2021-07-15","open":74.94,"high":75.09,"low":74.63,"close":74.91,"adjusted_close":71.6384,"volume":7912044},{"date":"2021-07-14","open":75.79,"high":75.81,"low":75.54,"close":75.68,"adjusted_close":72.3747,"volume":5623674},{"date":"2021-07-13","open":75.63,"high":75.77,"low":75.3701,"close":75.5,"adjusted_close":72.2026,"volume":6006145},{"date":"2021-07-12","open":75.61,"high":75.93,"low":75.51,"close":75.93,"adjusted_close":72.6138,"volume":7054332},{"date":"2021-07-09","open":75.03,"high":75.61,"low":74.99,"close":75.6,"adjusted_close":72.2982,"volume":7888041},{"date":"2021-07-08","open":74.07,"high":74.41,"low":73.84,"close":74.26,"adjusted_close":71.0168,"volume":9736910},{"date":"2021-07-07","open":75.22,"high":75.38,"low":74.87,"close":75.27,"adjusted_close":71.9826,"volume":7414440},{"date":"2021-07-06","open":75.4,"high":75.43,"low":74.63,"close":74.89,"adjusted_close":71.6192,"volume":5972998},{"date":"2021-07-02","open":75.1,"high":75.39,"low":74.92,"close":75.38,"adjusted_close":72.0878,"volume":5719280},{"date":"2021-07-01","open":74.9,"high":75.08,"low":74.701,"close":75.02,"adjusted_close":71.7436,"volume":8095353},{"date":"2021-06-30","open":74.79,"high":75.035,"low":74.575,"close":74.86,"adjusted_close":71.5905,"volume":8743102},{"date":"2021-06-29","open":75.59,"high":75.59,"low":75.34,"close":75.43,"adjusted_close":72.1357,"volume":3512845},{"date":"2021-06-28","open":75.61,"high":75.67,"low":75.29,"close":75.42,"adjusted_close":72.1261,"volume":9900955},{"date":"2021-06-25","open":75.88,"high":75.9174,"low":75.71,"close":75.87,"adjusted_close":72.5564,"volume":3773325},{"date":"2021-06-24","open":75.53,"high":75.695,"low":75.463,"close":75.69,"adjusted_close":72.3843,"volume":4534934},{"date":"2021-06-23","open":75.36,"high":75.42,"low":74.875,"close":75,"adjusted_close":71.7244,"volume":5890567},{"date":"2021-06-22","open":75.19,"high":75.6186,"low":75.03,"close":75.48,"adjusted_close":72.1835,"volume":7917834},{"date":"2021-06-21","open":74.76,"high":75.45,"low":74.63,"close":75.4,"adjusted_close":72.107,"volume":8243557},{"date":"2021-06-18","open":74.66,"high":74.82,"low":74.33,"close":74.43,"adjusted_close":71.1793,"volume":9299536},{"date":"2021-06-17","open":76.03,"high":76.17,"low":75.5929,"close":75.95,"adjusted_close":72.6329,"volume":7122846},{"date":"2021-06-16","open":77.12,"high":77.18,"low":76.29,"close":76.53,"adjusted_close":73.1876,"volume":7076606},{"date":"2021-06-15","open":77.07,"high":77.0924,"low":76.8833,"close":77.075,"adjusted_close":73.7088,"volume":5914022},{"date":"2021-06-14","open":76.9,"high":77.04,"low":76.79,"close":77.04,"adjusted_close":73.6753,"volume":4387036},{"date":"2021-06-11","open":76.82,"high":76.95,"low":76.61,"close":76.93,"adjusted_close":73.5701,"volume":5308592},{"date":"2021-06-10","open":76.62,"high":76.85,"low":76.51,"close":76.73,"adjusted_close":73.3789,"volume":8149049},{"date":"2021-06-09","open":77.8,"high":77.845,"low":77.55,"close":77.59,"adjusted_close":73.1605,"volume":7890129},{"date":"2021-06-08","open":78,"high":78.02,"low":77.7,"close":77.82,"adjusted_close":73.3774,"volume":5792433},{"date":"2021-06-07","open":77.8,"high":77.9,"low":77.675,"close":77.88,"adjusted_close":73.4339,"volume":6829366},{"date":"2021-06-04","open":77.45,"high":77.67,"low":77.365,"close":77.65,"adjusted_close":73.2171,"volume":5571409},{"date":"2021-06-03","open":76.93,"high":77.02,"low":76.69,"close":76.93,"adjusted_close":72.5382,"volume":6559534},{"date":"2021-06-02","open":77.23,"high":77.44,"low":77.1,"close":77.36,"adjusted_close":72.9436,"volume":8008060},{"date":"2021-06-01","open":77.41,"high":77.44,"low":76.99,"close":77.06,"adjusted_close":72.6607,"volume":7192795},{"date":"2021-05-28","open":76.81,"high":77.075,"low":76.75,"close":76.8,"adjusted_close":72.4156,"volume":9286235},{"date":"2021-05-27","open":76.6,"high":76.73,"low":76.4,"close":76.61,"adjusted_close":72.2364,"volume":7020900},{"date":"2021-05-26","open":76.44,"high":76.595,"low":76.32,"close":76.46,"adjusted_close":72.095,"volume":4747897},{"date":"2021-05-25","open":76.72,"high":76.78,"low":76.38,"close":76.48,"adjusted_close":72.1139,"volume":9756412},{"date":"2021-05-24","open":76.25,"high":76.58,"low":76.185,"close":76.48,"adjusted_close":72.1139,"volume":4768841},{"date":"2021-05-21","open":76.15,"high":76.188,"low":75.77,"close":76.045,"adjusted_close":71.7037,"volume":6339853},{"date":"2021-05-20","open":75.48,"high":76.05,"low":75.405,"close":75.97,"adjusted_close":71.633,"volume":6575391},{"date":"2021-05-19","open":74.67,"high":75.22,"low":74.31,"close":74.91,"adjusted_close":70.6335,"volume":8063130},{"date":"2021-05-18","open":75.99,"high":76.03,"low":75.6,"close":75.62,"adjusted_close":71.303,"volume":6345069},{"date":"2021-05-17","open":75.15,"high":75.39,"low":75.03,"close":75.39,"adjusted_close":71.0861,"volume":7165882},{"date":"2021-05-14","open":75,"high":75.6199,"low":74.97,"close":75.54,"adjusted_close":71.2275,"volume":8882534},{"date":"2021-05-13","open":73.83,"high":74.475,"low":73.78,"close":74.27,"adjusted_close":70.03,"volume":10515390},{"date":"2021-05-12","open":74.49,"high":74.81,"low":73.6,"close":73.78,"adjusted_close":69.568,"volume":12336560},{"date":"2021-05-11","open":74.63,"high":75.225,"low":74.5641,"close":75.08,"adjusted_close":70.7938,"volume":10328030},{"date":"2021-05-10","open":76.71,"high":76.715,"low":76,"close":76.02,"adjusted_close":71.6801,"volume":7958004},{"date":"2021-05-07","open":75.74,"high":76.49,"low":75.655,"close":76.485,"adjusted_close":72.1186,"volume":11091510},{"date":"2021-05-06","open":75.06,"high":75.61,"low":74.81,"close":75.58,"adjusted_close":71.2652,"volume":6617580},{"date":"2021-05-05","open":74.85,"high":75.17,"low":74.64,"close":75.05,"adjusted_close":70.7655,"volume":8163484},{"date":"2021-05-04","open":74.37,"high":74.53,"low":73.6612,"close":74.08,"adjusted_close":69.8509,"volume":9683605},{"date":"2021-05-03","open":74.86,"high":75.24,"low":74.78,"close":75.22,"adjusted_close":70.9258,"volume":10172330},{"date":"2021-04-30","open":74.85,"high":74.96,"low":74.0801,"close":74.31,"adjusted_close":70.0677,"volume":9208802},{"date":"2021-04-29","open":75.5,"high":75.545,"low":74.815,"close":75.3,"adjusted_close":71.0012,"volume":7477909},{"date":"2021-04-28","open":75.02,"high":75.42,"low":74.93,"close":75.28,"adjusted_close":70.9824,"volume":7637346},{"date":"2021-04-27","open":74.96,"high":75.15,"low":74.87,"close":75.115,"adjusted_close":70.8268,"volume":8383390},{"date":"2021-04-26","open":75.26,"high":75.43,"low":75.235,"close":75.33,"adjusted_close":71.0295,"volume":10228130},{"date":"2021-04-23","open":74.78,"high":75.4,"low":74.73,"close":75.26,"adjusted_close":70.9635,"volume":7098221},{"date":"2021-04-22","open":74.92,"high":74.93,"low":74.33,"close":74.49,"adjusted_close":70.2375,"volume":10591300},{"date":"2021-04-21","open":73.81,"high":74.73,"low":73.78,"close":74.73,"adjusted_close":70.4638,"volume":6838065},{"date":"2021-04-20","open":74.49,"high":74.54,"low":73.81,"close":74.01,"adjusted_close":69.7849,"volume":8293677},{"date":"2021-04-19","open":75.55,"high":75.5733,"low":75.125,"close":75.36,"adjusted_close":71.0578,"volume":9325542},{"date":"2021-04-16","open":75.19,"high":75.47,"low":75.06,"close":75.45,"adjusted_close":71.1427,"volume":7081510},{"date":"2021-04-15","open":74.77,"high":74.93,"low":74.7,"close":74.91,"adjusted_close":70.6335,"volume":4950440},{"date":"2021-04-14","open":74.3,"high":74.56,"low":74.23,"close":74.31,"adjusted_close":70.0677,"volume":6644334},{"date":"2021-04-13","open":73.94,"high":74.28,"low":73.87,"close":74.25,"adjusted_close":70.0112,"volume":5566586},{"date":"2021-04-12","open":73.87,"high":73.9462,"low":73.67,"close":73.82,"adjusted_close":69.6057,"volume":6094406},{"date":"2021-04-09","open":73.96,"high":74.23,"low":73.87,"close":74.2,"adjusted_close":69.964,"volume":8041135},{"date":"2021-04-08","open":73.93,"high":74.09,"low":73.76,"close":74.02,"adjusted_close":69.7943,"volume":6687442},{"date":"2021-04-07","open":73.46,"high":73.69,"low":73.3899,"close":73.58,"adjusted_close":69.3794,"volume":5187249},{"date":"2021-04-06","open":73.34,"high":73.495,"low":73.21,"close":73.35,"adjusted_close":69.1625,"volume":10112070},{"date":"2021-04-05","open":73.62,"high":74.205,"low":73.48,"close":74.14,"adjusted_close":69.9074,"volume":7315169},{"date":"2021-04-01","open":72.5,"high":73.15,"low":72.44,"close":73.11,"adjusted_close":68.9362,"volume":7296850},{"date":"2021-03-31","open":72.11,"high":72.43,"low":72.04,"close":72.05,"adjusted_close":67.9368,"volume":14808270},{"date":"2021-03-30","open":72.13,"high":72.4399,"low":72.01,"close":72.4,"adjusted_close":68.2668,"volume":7864440},{"date":"2021-03-29","open":72.38,"high":72.61,"low":72.13,"close":72.47,"adjusted_close":68.3328,"volume":7894653},{"date":"2021-03-26","open":72.09,"high":72.83,"low":72.09,"close":72.8,"adjusted_close":68.6439,"volume":8502000},{"date":"2021-03-25","open":71.27,"high":71.91,"low":71.12,"close":71.86,"adjusted_close":67.7576,"volume":6932479},{"date":"2021-03-24","open":71.51,"high":71.855,"low":71.335,"close":71.35,"adjusted_close":67.2767,"volume":8147642},{"date":"2021-03-23","open":72.24,"high":72.34,"low":71.64,"close":71.69,"adjusted_close":67.5973,"volume":8190081},{"date":"2021-03-22","open":72.68,"high":72.98,"low":72.56,"close":72.74,"adjusted_close":68.5874,"volume":10014680},{"date":"2021-03-19","open":72.55,"high":72.82,"low":72.11,"close":72.7,"adjusted_close":68.5497,"volume":9534860},{"date":"2021-03-18","open":72.77,"high":73.29,"low":72.52,"close":72.52,"adjusted_close":68.3799,"volume":7916366},{"date":"2021-03-17","open":72.52,"high":73.255,"low":72.405,"close":73.12,"adjusted_close":68.9457,"volume":7614942},{"date":"2021-03-16","open":72.83,"high":72.88,"low":72.65,"close":72.73,"adjusted_close":68.5779,"volume":8061124},{"date":"2021-03-15","open":72.44,"high":72.64,"low":72,"close":72.62,"adjusted_close":68.4742,"volume":8270370},{"date":"2021-03-12","open":71.92,"high":72.54,"low":71.87,"close":72.54,"adjusted_close":68.3988,"volume":6341613},{"date":"2021-03-11","open":72.13,"high":72.44,"low":71.97,"close":72.32,"adjusted_close":68.1913,"volume":8830122},{"date":"2021-03-10","open":71.88,"high":71.995,"low":71.55,"close":71.93,"adjusted_close":67.8236,"volume":7006600},{"date":"2021-03-09","open":71.36,"high":71.74,"low":71.3,"close":71.57,"adjusted_close":67.4842,"volume":9420308},{"date":"2021-03-08","open":70.53,"high":71.095,"low":70.405,"close":70.59,"adjusted_close":66.5601,"volume":11469240},{"date":"2021-03-05","open":70.88,"high":70.97,"low":69.84,"close":70.91,"adjusted_close":66.8618,"volume":10270810},{"date":"2021-03-04","open":71.2,"high":71.47,"low":70.02,"close":70.44,"adjusted_close":66.4187,"volume":15694320},{"date":"2021-03-03","open":71.38,"high":71.6601,"low":71.04,"close":71.12,"adjusted_close":67.0599,"volume":9671909},{"date":"2021-03-02","open":71.54,"high":71.79,"low":71.34,"close":71.58,"adjusted_close":67.4936,"volume":7785568},{"date":"2021-03-01","open":71.18,"high":71.72,"low":71.14,"close":71.65,"adjusted_close":67.5596,"volume":11270970},{"date":"2021-02-26","open":71.1201,"high":71.1265,"low":70.28,"close":70.33,"adjusted_close":66.315,"volume":16710750},{"date":"2021-02-25","open":72.68,"high":72.82,"low":71.155,"close":71.28,"adjusted_close":67.2107,"volume":12054460},{"date":"2021-02-24","open":71.85,"high":72.6164,"low":71.68,"close":72.55,"adjusted_close":68.4082,"volume":7374553},{"date":"2021-02-23","open":72.07,"high":72.48,"low":71.46,"close":72.29,"adjusted_close":68.1631,"volume":8983320},{"date":"2021-02-22","open":72.19,"high":72.6396,"low":72.12,"close":72.19,"adjusted_close":68.0688,"volume":7723385},{"date":"2021-02-19","open":72.4,"high":72.665,"low":72.25,"close":72.4,"adjusted_close":68.2668,"volume":8598412},{"date":"2021-02-18","open":72.01,"high":72.1619,"low":71.6,"close":72.16,"adjusted_close":68.0405,"volume":4881580},{"date":"2021-02-17","open":72.45,"high":72.64,"low":72.16,"close":72.53,"adjusted_close":68.3894,"volume":5812894},{"date":"2021-02-16","open":73.06,"high":73.27,"low":72.86,"close":72.98,"adjusted_close":68.8137,"volume":5367073},{"date":"2021-02-12","open":71.88,"high":72.49,"low":71.87,"close":72.45,"adjusted_close":68.3139,"volume":5383306},{"date":"2021-02-11","open":72.03,"high":72.09,"low":71.72,"close":72.04,"adjusted_close":67.9273,"volume":4836336},{"date":"2021-02-10","open":72.03,"high":72.13,"low":71.31,"close":71.62,"adjusted_close":67.5313,"volume":5957410},{"date":"2021-02-09","open":71.54,"high":71.91,"low":71.48,"close":71.81,"adjusted_close":67.7105,"volume":6422209},{"date":"2021-02-08","open":71.49,"high":71.65,"low":71.285,"close":71.43,"adjusted_close":67.3522,"volume":7387440},{"date":"2021-02-05","open":70.82,"high":71.005,"low":70.5824,"close":70.98,"adjusted_close":66.9278,"volume":7665655},{"date":"2021-02-04","open":70.17,"high":70.49,"low":70.0728,"close":70.49,"adjusted_close":66.4658,"volume":9305003},{"date":"2021-02-03","open":70.28,"high":70.44,"low":70.06,"close":70.38,"adjusted_close":66.3621,"volume":5907775},{"date":"2021-02-02","open":69.9,"high":70.27,"low":69.72,"close":70.215,"adjusted_close":66.2065,"volume":5996340},{"date":"2021-02-01","open":69.47,"high":69.55,"low":69.14,"close":69.5,"adjusted_close":65.5323,"volume":10523000},{"date":"2021-01-29","open":69.27,"high":69.45,"low":68.29,"close":68.58,"adjusted_close":64.6649,"volume":13328220},{"date":"2021-01-28","open":69.79,"high":70.43,"low":69.705,"close":70.09,"adjusted_close":66.0887,"volume":10386710},{"date":"2021-01-27","open":69.88,"high":70.27,"low":69.29,"close":69.48,"adjusted_close":65.5135,"volume":12444300},{"date":"2021-01-26","open":71.15,"high":71.24,"low":70.9,"close":71.19,"adjusted_close":67.1259,"volume":5448745},{"date":"2021-01-25","open":70.59,"high":71.03,"low":70.17,"close":70.99,"adjusted_close":66.9373,"volume":14441910},{"date":"2021-01-22","open":70.91,"high":71.28,"low":70.88,"close":71.19,"adjusted_close":67.1259,"volume":6414636},{"date":"2021-01-21","open":71.52,"high":71.6,"low":71.0796,"close":71.57,"adjusted_close":67.4842,"volume":10215630},{"date":"2021-01-20","open":71.05,"high":71.46,"low":70.95,"close":71.42,"adjusted_close":67.3427,"volume":9014586},{"date":"2021-01-19","open":71,"high":71,"low":70.65,"close":70.92,"adjusted_close":66.8713,"volume":8651042},{"date":"2021-01-15","open":70.63,"high":70.7427,"low":70.01,"close":70.38,"adjusted_close":66.3621,"volume":8485020},{"date":"2021-01-14","open":71.18,"high":71.695,"low":71.18,"close":71.52,"adjusted_close":67.437,"volume":20416891},{"date":"2021-01-13","open":71.05,"high":71.195,"low":70.88,"close":70.98,"adjusted_close":66.9278,"volume":8439446},{"date":"2021-01-12","open":70.8,"high":71.16,"low":70.56,"close":71.09,"adjusted_close":67.0316,"volume":11783400},{"date":"2021-01-11","open":70.43,"high":71,"low":70.41,"close":70.75,"adjusted_close":66.711,"volume":5801804},{"date":"2021-01-08","open":71.64,"high":71.77,"low":71.0124,"close":71.75,"adjusted_close":67.6539,"volume":6949992},{"date":"2021-01-07","open":70.94,"high":71.22,"low":70.91,"close":71.13,"adjusted_close":67.0693,"volume":6964111},{"date":"2021-01-06","open":70.37,"high":71.43,"low":70.34,"close":71.13,"adjusted_close":67.0693,"volume":14787270},{"date":"2021-01-05","open":69.7,"high":70.42,"low":69.69,"close":70.27,"adjusted_close":66.2584,"volume":9754546},{"date":"2021-01-04","open":70.44,"high":70.48,"low":69.21,"close":69.49,"adjusted_close":65.5229,"volume":16828070},{"date":"2020-12-31","open":69.68,"high":69.68,"low":68.985,"close":69.09,"adjusted_close":65.1457,"volume":15952750},{"date":"2020-12-30","open":69.93,"high":70.15,"low":69.67,"close":69.71,"adjusted_close":65.7303,"volume":6934598},{"date":"2020-12-29","open":69.94,"high":69.99,"low":69.48,"close":69.6,"adjusted_close":65.6266,"volume":7561938},{"date":"2020-12-28","open":69.18,"high":69.3,"low":69.0101,"close":69.12,"adjusted_close":65.174,"volume":4675260},{"date":"2020-12-24","open":68.61,"high":68.66,"low":68.395,"close":68.59,"adjusted_close":64.6743,"volume":10223190},{"date":"2020-12-23","open":68.37,"high":68.62,"low":68.295,"close":68.54,"adjusted_close":64.6271,"volume":5761539},{"date":"2020-12-22","open":67.77,"high":67.84,"low":67.55,"close":67.78,"adjusted_close":63.9105,"volume":5876402},{"date":"2020-12-21","open":67.1,"high":68.06,"low":66.88,"close":67.94,"adjusted_close":64.0614,"volume":8170273},{"date":"2020-12-18","open":69.08,"high":69.08,"low":68.665,"close":68.765,"adjusted_close":64.8393,"volume":6165170},{"date":"2020-12-17","open":69.21,"high":69.31,"low":69.045,"close":69.1,"adjusted_close":65.1552,"volume":6413229},{"date":"2020-12-16","open":68.42,"high":68.68,"low":68.2215,"close":68.6,"adjusted_close":64.6837,"volume":5773405},{"date":"2020-12-15","open":67.92,"high":68.37,"low":67.7676,"close":68.37,"adjusted_close":64.4668,"volume":4862391},{"date":"2020-12-14","open":68.05,"high":68.1,"low":67.56,"close":67.58,"adjusted_close":63.7219,"volume":7254373},{"date":"2020-12-11","open":67.92,"high":68.1,"low":67.685,"close":68.08,"adjusted_close":63.6161,"volume":5712734},{"date":"2020-12-10","open":67.835,"high":68.419,"low":67.82,"close":68.25,"adjusted_close":63.7749,"volume":11359590},{"date":"2020-12-09","open":68.58,"high":68.58,"low":67.8,"close":68.2,"adjusted_close":63.7282,"volume":11811500},{"date":"2020-12-08","open":67.81,"high":68.1999,"low":67.8,"close":68.13,"adjusted_close":63.6628,"volume":6545403},{"date":"2020-12-07","open":67.98,"high":68.19,"low":67.79,"close":67.92,"adjusted_close":63.4666,"volume":6679639},{"date":"2020-12-04","open":68.37,"high":68.55,"low":68.315,"close":68.5,"adjusted_close":64.0086,"volume":6971683},{"date":"2020-12-03","open":68.05,"high":68.29,"low":67.84,"close":67.98,"adjusted_close":63.5227,"volume":6654059},{"date":"2020-12-02","open":67.5,"high":67.895,"low":67.43,"close":67.77,"adjusted_close":63.3264,"volume":6434787},{"date":"2020-12-01","open":67.41,"high":67.9,"low":67.35,"close":67.85,"adjusted_close":63.4012,"volume":9692895},{"date":"2020-11-30","open":67.47,"high":67.51,"low":66.235,"close":66.24,"adjusted_close":61.8967,"volume":13851140},{"date":"2020-11-27","open":67.44,"high":67.74,"low":67.39,"close":67.69,"adjusted_close":63.2517,"volume":2801512},{"date":"2020-11-25","open":66.94,"high":67.375,"low":66.78,"close":67.25,"adjusted_close":62.8405,"volume":7122483},{"date":"2020-11-24","open":66.98,"high":67.405,"low":66.87,"close":67.35,"adjusted_close":62.934,"volume":7049262},{"date":"2020-11-23","open":66.65,"high":66.76,"low":66.14,"close":66.38,"adjusted_close":62.0276,"volume":7995583},{"date":"2020-11-20","open":66.2,"high":66.5,"low":66.1299,"close":66.39,"adjusted_close":62.0369,"volume":6228974},{"date":"2020-11-19","open":65.74,"high":66.215,"low":65.59,"close":66.18,"adjusted_close":61.8407,"volume":14716520},{"date":"2020-11-18","open":66.18,"high":66.405,"low":65.7,"close":65.7,"adjusted_close":61.3921,"volume":7361139},{"date":"2020-11-17","open":65.91,"high":66.25,"low":65.745,"close":66.08,"adjusted_close":61.7472,"volume":5611356},{"date":"2020-11-16","open":66.19,"high":66.19,"low":65.8,"close":66.14,"adjusted_close":61.8033,"volume":8581163},{"date":"2020-11-13","open":64.82,"high":65.47,"low":64.82,"close":65.39,"adjusted_close":61.1025,"volume":7902820},{"date":"2020-11-12","open":64.8,"high":65.04,"low":64.2933,"close":64.45,"adjusted_close":60.2241,"volume":5643264},{"date":"2020-11-11","open":65.29,"high":65.43,"low":65.11,"close":65.36,"adjusted_close":61.0744,"volume":6174442},{"date":"2020-11-10","open":64.83,"high":65.2,"low":64.675,"close":64.88,"adjusted_close":60.6259,"volume":8644642},{"date":"2020-11-09","open":65.59,"high":65.59,"low":64.34,"close":64.38,"adjusted_close":60.1587,"volume":11152990},{"date":"2020-11-06","open":62.66,"high":62.825,"low":62.445,"close":62.59,"adjusted_close":58.4861,"volume":6625119},{"date":"2020-11-05","open":62.32,"high":62.53,"low":62.05,"close":62.41,"adjusted_close":58.3179,"volume":8539391},{"date":"2020-11-04","open":60.55,"high":61.48,"low":60.35,"close":60.93,"adjusted_close":56.9349,"volume":13430030},{"date":"2020-11-03","open":59.95,"high":60.55,"low":59.905,"close":60.33,"adjusted_close":56.3743,"volume":8429584},{"date":"2020-11-02","open":58.76,"high":58.85,"low":58.42,"close":58.81,"adjusted_close":54.9539,"volume":9159174},{"date":"2020-10-30","open":58.16,"high":58.24,"low":57.71,"close":58.16,"adjusted_close":54.3465,"volume":19916359},{"date":"2020-10-29","open":58.19,"high":58.58,"low":57.865,"close":58.36,"adjusted_close":54.5334,"volume":8893385},{"date":"2020-10-28","open":58.56,"high":58.705,"low":58.075,"close":58.13,"adjusted_close":54.3185,"volume":19367070},{"date":"2020-10-27","open":60.225,"high":60.27,"low":59.82,"close":59.88,"adjusted_close":55.9538,"volume":10003810},{"date":"2020-10-26","open":60.7,"high":60.765,"low":59.99,"close":60.33,"adjusted_close":56.3743,"volume":7801548},{"date":"2020-10-23","open":61.46,"high":61.49,"low":61.115,"close":61.47,"adjusted_close":57.4395,"volume":4617464},{"date":"2020-10-22","open":61.04,"high":61.225,"low":60.7,"close":61.11,"adjusted_close":57.1031,"volume":6694689},{"date":"2020-10-21","open":61.29,"high":61.56,"low":61.06,"close":61.06,"adjusted_close":57.0564,"volume":5403392},{"date":"2020-10-20","open":61.43,"high":61.655,"low":61.305,"close":61.33,"adjusted_close":57.3087,"volume":8433759},{"date":"2020-10-19","open":61.59,"high":61.66,"low":60.951,"close":61.06,"adjusted_close":57.0564,"volume":7200029},{"date":"2020-10-16","open":61.2,"high":61.5,"low":61.13,"close":61.28,"adjusted_close":57.262,"volume":6973908},{"date":"2020-10-15","open":60.56,"high":61.05,"low":60.51,"close":60.98,"adjusted_close":56.9816,"volume":7804277},{"date":"2020-10-14","open":62.03,"high":62.145,"low":61.6803,"close":61.74,"adjusted_close":57.6918,"volume":5536329},{"date":"2020-10-13","open":62.01,"high":62.03,"low":61.702,"close":61.84,"adjusted_close":57.7852,"volume":5312527},{"date":"2020-10-12","open":62.31,"high":62.61,"low":62.26,"close":62.51,"adjusted_close":58.4113,"volume":4389047},{"date":"2020-10-09","open":62.06,"high":62.245,"low":61.965,"close":62.18,"adjusted_close":58.1029,"volume":8680303},{"date":"2020-10-08","open":61.66,"high":61.78,"low":61.56,"close":61.76,"adjusted_close":57.7105,"volume":5756826},{"date":"2020-10-07","open":61.31,"high":61.43,"low":61.12,"close":61.32,"adjusted_close":57.2993,"volume":15321380},{"date":"2020-10-06","open":61.52,"high":61.61,"low":60.7376,"close":60.87,"adjusted_close":56.8788,"volume":7093538},{"date":"2020-10-05","open":61.04,"high":61.5,"low":61.02,"close":61.5,"adjusted_close":57.4675,"volume":4264321},{"date":"2020-10-02","open":59.91,"high":60.7,"low":59.89,"close":60.58,"adjusted_close":56.6079,"volume":7649383},{"date":"2020-10-01","open":60.58,"high":60.71,"low":60.32,"close":60.66,"adjusted_close":56.6826,"volume":10322370},{"date":"2020-09-30","open":60.34,"high":60.739,"low":60.105,"close":60.28,"adjusted_close":56.3275,"volume":12753980},{"date":"2020-09-29","open":60.62,"high":60.8,"low":60.33,"close":60.53,"adjusted_close":56.5611,"volume":7727980},{"date":"2020-09-28","open":60.48,"high":60.64,"low":60.39,"close":60.63,"adjusted_close":56.6546,"volume":8784560},{"date":"2020-09-25","open":59.03,"high":59.715,"low":58.82,"close":59.69,"adjusted_close":55.7762,"volume":11790100},{"date":"2020-09-24","open":59.39,"high":59.835,"low":59.07,"close":59.46,"adjusted_close":55.5613,"volume":8324339},{"date":"2020-09-23","open":60.37,"high":60.425,"low":59.465,"close":59.52,"adjusted_close":55.6174,"volume":8202401},{"date":"2020-09-22","open":60.1,"high":60.14,"low":59.51,"close":60.06,"adjusted_close":56.122,"volume":7569206},{"date":"2020-09-21","open":60.02,"high":60.15,"low":59.425,"close":60.09,"adjusted_close":56.15,"volume":10175270},{"date":"2020-09-18","open":61.96,"high":61.98,"low":61.42,"close":61.64,"adjusted_close":57.5984,"volume":5530930},{"date":"2020-09-17","open":61.61,"high":62.13,"low":61.6,"close":62.11,"adjusted_close":58.0375,"volume":7393839},{"date":"2020-09-16","open":62.15,"high":62.42,"low":61.89,"close":61.99,"adjusted_close":57.9254,"volume":5403182},{"date":"2020-09-15","open":62.2,"high":62.2,"low":61.82,"close":61.93,"adjusted_close":57.8693,"volume":5664301},{"date":"2020-09-14","open":61.77,"high":61.82,"low":61.5,"close":61.52,"adjusted_close":57.4862,"volume":3928759},{"date":"2020-09-11","open":61.32,"high":61.48,"low":60.93,"close":61.2,"adjusted_close":57.1872,"volume":7950996},{"date":"2020-09-10","open":61.6,"high":61.7,"low":60.56,"close":60.56,"adjusted_close":56.5892,"volume":10986000},{"date":"2020-09-09","open":61.16,"high":61.51,"low":61.02,"close":61.26,"adjusted_close":57.2433,"volume":6465816},{"date":"2020-09-08","open":60.16,"high":60.715,"low":59.98,"close":60.19,"adjusted_close":56.2434,"volume":9527130},{"date":"2020-09-04","open":61.1,"high":61.21,"low":59.82,"close":60.96,"adjusted_close":56.9629,"volume":11807850},{"date":"2020-09-03","open":62.05,"high":62.1,"low":60.57,"close":60.82,"adjusted_close":56.8321,"volume":12467250},{"date":"2020-09-02","open":61.91,"high":62.295,"low":61.645,"close":62.28,"adjusted_close":58.1964,"volume":8149347},{"date":"2020-09-01","open":61.43,"high":61.58,"low":61.19,"close":61.47,"adjusted_close":57.4395,"volume":4998332},{"date":"2020-08-31","open":61.71,"high":61.8881,"low":61.37,"close":61.43,"adjusted_close":57.4021,"volume":7495680},{"date":"2020-08-28","open":61.7,"high":61.84,"low":61.4201,"close":61.84,"adjusted_close":57.7852,"volume":5802694},{"date":"2020-08-27","open":62.045,"high":62.065,"low":61.135,"close":61.36,"adjusted_close":57.3367,"volume":5439209},{"date":"2020-08-26","open":61.61,"high":62.0663,"low":61.56,"close":62.02,"adjusted_close":57.9534,"volume":5563116},{"date":"2020-08-25","open":61.88,"high":61.9137,"low":61.27,"close":61.58,"adjusted_close":57.5423,"volume":7409690},{"date":"2020-08-24","open":61.64,"high":61.665,"low":61.301,"close":61.59,"adjusted_close":57.5516,"volume":4294017},{"date":"2020-08-21","open":60.41,"high":60.78,"low":60.291,"close":60.77,"adjusted_close":56.7854,"volume":4572250},{"date":"2020-08-20","open":60.65,"high":61.1699,"low":60.605,"close":61.1,"adjusted_close":57.0938,"volume":5665957},{"date":"2020-08-19","open":61.8,"high":61.835,"low":61.17,"close":61.24,"adjusted_close":57.2246,"volume":6441457},{"date":"2020-08-18","open":61.77,"high":61.83,"low":61.33,"close":61.55,"adjusted_close":57.5143,"volume":6147305},{"date":"2020-08-17","open":61.33,"high":61.54,"low":61.33,"close":61.5,"adjusted_close":57.4675,"volume":6196046},{"date":"2020-08-14","open":60.97,"high":61.18,"low":60.875,"close":61.02,"adjusted_close":57.019,"volume":7309208},{"date":"2020-08-13","open":61.63,"high":61.78,"low":61.23,"close":61.405,"adjusted_close":57.3788,"volume":7774581},{"date":"2020-08-12","open":61.54,"high":61.9292,"low":61.46,"close":61.72,"adjusted_close":57.6731,"volume":35837820},{"date":"2020-08-11","open":61.195,"high":61.2,"low":60.34,"close":60.44,"adjusted_close":56.477,"volume":7887944},{"date":"2020-08-10","open":60.04,"high":60.18,"low":59.83,"close":60.18,"adjusted_close":56.2341,"volume":5782509},{"date":"2020-08-07","open":59.67,"high":59.98,"low":59.56,"close":59.98,"adjusted_close":56.0472,"volume":6552858},{"date":"2020-08-06","open":59.94,"high":60.29,"low":59.75,"close":60.22,"adjusted_close":56.2715,"volume":6883052},{"date":"2020-08-05","open":60.32,"high":60.525,"low":60.05,"close":60.13,"adjusted_close":56.1874,"volume":5866571},{"date":"2020-08-04","open":59.24,"high":59.87,"low":59.24,"close":59.855,"adjusted_close":55.9304,"volume":6012861},{"date":"2020-08-03","open":58.94,"high":59.53,"low":58.85,"close":59.53,"adjusted_close":55.6267,"volume":6887172},{"date":"2020-07-31","open":59.28,"high":59.31,"low":58.03,"close":58.36,"adjusted_close":54.5334,"volume":16530990},{"date":"2020-07-30","open":59.06,"high":59.74,"low":58.62,"close":59.67,"adjusted_close":55.7575,"volume":6902328},{"date":"2020-07-29","open":60.12,"high":60.595,"low":60.0283,"close":60.46,"adjusted_close":56.4957,"volume":6990631},{"date":"2020-07-28","open":59.95,"high":60.215,"low":59.86,"close":59.92,"adjusted_close":55.9911,"volume":5671259},{"date":"2020-07-27","open":60.04,"high":60.3681,"low":59.99,"close":60.22,"adjusted_close":56.2715,"volume":4236336},{"date":"2020-07-24","open":59.43,"high":59.65,"low":59.3101,"close":59.46,"adjusted_close":55.5613,"volume":6294580},{"date":"2020-07-23","open":60.14,"high":60.35,"low":59.635,"close":59.76,"adjusted_close":55.8416,"volume":6433311},{"date":"2020-07-22","open":60.12,"high":60.34,"low":60.02,"close":60.24,"adjusted_close":56.2902,"volume":5354602},{"date":"2020-07-21","open":60.26,"high":60.4383,"low":60.05,"close":60.12,"adjusted_close":56.178,"volume":4851408},{"date":"2020-07-20","open":59.66,"high":59.955,"low":59.47,"close":59.9,"adjusted_close":55.9724,"volume":3685512},{"date":"2020-07-17","open":59.42,"high":59.63,"low":59.26,"close":59.6,"adjusted_close":55.6921,"volume":4246822},{"date":"2020-07-16","open":59.33,"high":59.52,"low":59.18,"close":59.3,"adjusted_close":55.4118,"volume":5960762},{"date":"2020-07-15","open":59.86,"high":60.06,"low":59.49,"close":59.63,"adjusted_close":55.7201,"volume":6403197},{"date":"2020-07-14","open":58.24,"high":59.06,"low":58.19,"close":58.94,"adjusted_close":55.0754,"volume":7810427},{"date":"2020-07-13","open":58.83,"high":59.185,"low":58.08,"close":58.16,"adjusted_close":54.3465,"volume":10269990},{"date":"2020-07-10","open":58.22,"high":58.5583,"low":57.997,"close":58.52,"adjusted_close":54.6829,"volume":6644655},{"date":"2020-07-09","open":58.53,"high":58.535,"low":57.55,"close":57.92,"adjusted_close":54.1223,"volume":6327160},{"date":"2020-07-08","open":58.14,"high":58.65,"low":58.04,"close":58.65,"adjusted_close":54.8044,"volume":7486407},{"date":"2020-07-07","open":58.44,"high":58.715,"low":58.13,"close":58.17,"adjusted_close":54.3559,"volume":5040881},{"date":"2020-07-06","open":58.92,"high":59.07,"low":58.68,"close":59.02,"adjusted_close":55.1501,"volume":9670576},{"date":"2020-07-02","open":58.21,"high":58.5,"low":57.96,"close":58.07,"adjusted_close":54.2624,"volume":7501961},{"date":"2020-07-01","open":57.12,"high":57.62,"low":57.1,"close":57.43,"adjusted_close":53.6644,"volume":11378650},{"date":"2020-06-30","open":56.89,"high":57.437,"low":56.815,"close":57.16,"adjusted_close":53.4121,"volume":19499750},{"date":"2020-06-29","open":57.13,"high":57.425,"low":56.83,"close":57.37,"adjusted_close":53.6083,"volume":11485140},{"date":"2020-06-26","open":57.55,"high":57.605,"low":56.79,"close":56.85,"adjusted_close":53.1224,"volume":13034750},{"date":"2020-06-25","open":56.93,"high":57.76,"low":56.69,"close":57.72,"adjusted_close":53.9354,"volume":10874020},{"date":"2020-06-24","open":57.72,"high":57.84,"low":56.76,"close":56.95,"adjusted_close":53.2159,"volume":10725270},{"date":"2020-06-23","open":58.72,"high":58.869,"low":58.34,"close":58.41,"adjusted_close":54.5801,"volume":7128331},{"date":"2020-06-22","open":57.76,"high":58.17,"low":57.565,"close":58.12,"adjusted_close":54.3092,"volume":6545486},{"date":"2020-06-19","open":58.22,"high":58.36,"low":57.32,"close":57.37,"adjusted_close":53.6083,"volume":9518251},{"date":"2020-06-18","open":57.59,"high":57.89,"low":57.44,"close":57.66,"adjusted_close":53.8793,"volume":7507594},{"date":"2020-06-17","open":58.21,"high":58.315,"low":57.82,"close":57.97,"adjusted_close":54.169,"volume":8295545},{"date":"2020-06-16","open":58.17,"high":58.315,"low":57.13,"close":57.77,"adjusted_close":53.9821,"volume":12165960},{"date":"2020-06-15","open":55.74,"high":57.1733,"low":55.56,"close":57.05,"adjusted_close":53.3093,"volume":11342650},{"date":"2020-06-12","open":57.99,"high":58.14,"low":56.6715,"close":57.51,"adjusted_close":53.0851,"volume":12248800},{"date":"2020-06-11","open":58.13,"high":58.2999,"low":56.375,"close":56.45,"adjusted_close":52.1067,"volume":39550809},{"date":"2020-06-10","open":60.12,"high":60.26,"low":59.515,"close":59.72,"adjusted_close":55.1251,"volume":11347940},{"date":"2020-06-09","open":59.64,"high":60.1,"low":59.54,"close":59.9,"adjusted_close":55.2912,"volume":8796639},{"date":"2020-06-08","open":60.295,"high":60.75,"low":59.93,"close":60.75,"adjusted_close":56.0758,"volume":25405119},{"date":"2020-06-05","open":60.14,"high":60.45,"low":59.87,"close":59.96,"adjusted_close":55.3466,"volume":24426619},{"date":"2020-06-04","open":58.86,"high":59.32,"low":58.8033,"close":58.95,"adjusted_close":54.4143,"volume":37681648},{"date":"2020-06-03","open":58.6,"high":59.36,"low":58.54,"close":59.23,"adjusted_close":54.6728,"volume":12121280},{"date":"2020-06-02","open":57.67,"high":57.955,"low":57.58,"close":57.91,"adjusted_close":53.4544,"volume":10834040},{"date":"2020-06-01","open":56.53,"high":57.33,"low":56.44,"close":57.33,"adjusted_close":52.919,"volume":9767260},{"date":"2020-05-29","open":56.11,"high":56.1633,"low":55.45,"close":56.03,"adjusted_close":51.719,"volume":20448061},{"date":"2020-05-28","open":56.38,"high":56.81,"low":56.19,"close":56.22,"adjusted_close":51.8944,"volume":15359470},{"date":"2020-05-27","open":55.75,"high":55.75,"low":55.125,"close":55.7,"adjusted_close":51.4144,"volume":12110120},{"date":"2020-05-26","open":55.15,"high":55.36,"low":55.02,"close":55.04,"adjusted_close":50.8052,"volume":10846860},{"date":"2020-05-22","open":53.38,"high":53.53,"low":53.14,"close":53.53,"adjusted_close":49.4114,"volume":8767923},{"date":"2020-05-21","open":54.04,"high":54.18,"low":53.45,"close":53.63,"adjusted_close":49.5037,"volume":10206660},{"date":"2020-05-20","open":54.12,"high":54.47,"low":54.02,"close":54.21,"adjusted_close":50.039,"volume":13304740},{"date":"2020-05-19","open":53.46,"high":53.7,"low":53.11,"close":53.14,"adjusted_close":49.0514,"volume":13887760},{"date":"2020-05-18","open":53.02,"high":53.93,"low":53.01,"close":53.81,"adjusted_close":49.6698,"volume":12390400},{"date":"2020-05-15","open":51.58,"high":51.905,"low":51.37,"close":51.72,"adjusted_close":47.7406,"volume":12473670},{"date":"2020-05-14","open":50.98,"high":51.71,"low":50.64,"close":51.64,"adjusted_close":47.6668,"volume":18726811},{"date":"2020-05-13","open":52.89,"high":52.91,"low":51.93,"close":52.17,"adjusted_close":48.156,"volume":19661430},{"date":"2020-05-12","open":53.39,"high":53.48,"low":52.57,"close":52.57,"adjusted_close":48.5252,"volume":18373510},{"date":"2020-05-11","open":53.03,"high":53.4599,"low":52.93,"close":53.28,"adjusted_close":49.1806,"volume":16942561},{"date":"2020-05-08","open":53.1,"high":53.3299,"low":52.975,"close":53.27,"adjusted_close":49.1714,"volume":6580701},{"date":"2020-05-07","open":52.34,"high":52.6399,"low":52.15,"close":52.45,"adjusted_close":48.4144,"volume":8346818},{"date":"2020-05-06","open":52.3,"high":52.37,"low":51.57,"close":51.57,"adjusted_close":47.6022,"volume":9517875},{"date":"2020-05-05","open":52.18,"high":52.405,"low":51.845,"close":51.93,"adjusted_close":47.9345,"volume":12190990},{"date":"2020-05-04","open":51.47,"high":51.845,"low":51.255,"close":51.84,"adjusted_close":47.8514,"volume":15158590},{"date":"2020-05-01","open":52.13,"high":52.3,"low":51.64,"close":51.85,"adjusted_close":47.8606,"volume":14884860},{"date":"2020-04-30","open":53.29,"high":53.44,"low":52.69,"close":53.03,"adjusted_close":48.9498,"volume":20692051},{"date":"2020-04-29","open":53.8,"high":54.24,"low":53.71,"close":54.02,"adjusted_close":49.8637,"volume":11024780},{"date":"2020-04-28","open":53.33,"high":53.4,"low":52.68,"close":52.71,"adjusted_close":48.6544,"volume":15360880},{"date":"2020-04-27","open":51.965,"high":52.3964,"low":51.88,"close":52.26,"adjusted_close":48.2391,"volume":11891170},{"date":"2020-04-24","open":51.4,"high":51.66,"low":51,"close":51.62,"adjusted_close":47.6483,"volume":11072450},{"date":"2020-04-23","open":51.32,"high":51.9871,"low":50.885,"close":50.98,"adjusted_close":47.0576,"volume":13653420},{"date":"2020-04-22","open":51.18,"high":51.23,"low":50.895,"close":51.1,"adjusted_close":47.1683,"volume":11835880},{"date":"2020-04-21","open":50.56,"high":50.9067,"low":50.11,"close":50.22,"adjusted_close":46.356,"volume":17809109},{"date":"2020-04-20","open":51.45,"high":52.06,"low":51.235,"close":51.24,"adjusted_close":47.2975,"volume":17039020},{"date":"2020-04-17","open":51.82,"high":52.06,"low":51.415,"close":51.99,"adjusted_close":47.9898,"volume":11692630},{"date":"2020-04-16","open":50.79,"high":50.9288,"low":50.19,"close":50.65,"adjusted_close":46.7529,"volume":19082420},{"date":"2020-04-15","open":50.72,"high":51,"low":50.46,"close":50.65,"adjusted_close":46.7529,"volume":11880250},{"date":"2020-04-14","open":52.15,"high":52.63,"low":52.09,"close":52.31,"adjusted_close":48.2852,"volume":19156061},{"date":"2020-04-13","open":51.64,"high":51.79,"low":49.6,"close":51.38,"adjusted_close":47.4268,"volume":22605830},{"date":"2020-04-09","open":51.51,"high":52.035,"low":51.31,"close":51.83,"adjusted_close":47.8422,"volume":54618641},{"date":"2020-04-08","open":50.48,"high":50.92,"low":50.03,"close":50.72,"adjusted_close":46.8176,"volume":15406540},{"date":"2020-04-07","open":51.64,"high":51.82,"low":50.16,"close":50.2,"adjusted_close":46.3376,"volume":16255380},{"date":"2020-04-06","open":49.07,"high":50.09,"low":48.96,"close":49.96,"adjusted_close":46.116,"volume":18766400},{"date":"2020-04-03","open":47.72,"high":47.89,"low":47.06,"close":47.43,"adjusted_close":43.7807,"volume":20864830},{"date":"2020-04-02","open":47.69,"high":48.68,"low":47.55,"close":48.5,"adjusted_close":44.7684,"volume":17846391},{"date":"2020-04-01","open":48.13,"high":48.72,"low":47.59,"close":47.59,"adjusted_close":43.9284,"volume":20830150},{"date":"2020-03-31","open":49.45,"high":50.3,"low":49.205,"close":49.89,"adjusted_close":46.0514,"volume":25612230},{"date":"2020-03-30","open":49.41,"high":50.28,"low":49.11,"close":50.25,"adjusted_close":46.3837,"volume":21051730},{"date":"2020-03-27","open":48.82,"high":50.0899,"low":48.51,"close":49.22,"adjusted_close":45.433,"volume":23533801},{"date":"2020-03-26","open":48.8,"high":50.74,"low":48.73,"close":50.72,"adjusted_close":46.8176,"volume":28234490},{"date":"2020-03-25","open":47.6,"high":49.22,"low":46.79,"close":48.67,"adjusted_close":44.9253,"volume":28896131},{"date":"2020-03-24","open":46.55,"high":47.33,"low":46.07,"close":46.96,"adjusted_close":43.3469,"volume":26565811},{"date":"2020-03-23","open":43.94,"high":44.31,"low":43,"close":43.31,"adjusted_close":39.9777,"volume":31309439},{"date":"2020-03-20","open":45.5,"high":45.94,"low":43.7,"close":43.74,"adjusted_close":40.3746,"volume":40688340},{"date":"2020-03-19","open":43.44,"high":45.26,"low":43.16,"close":44.16,"adjusted_close":40.7623,"volume":43621941},{"date":"2020-03-18","open":43.51,"high":44.71,"low":42.45,"close":43.53,"adjusted_close":40.1808,"volume":42503320},{"date":"2020-03-17","open":44.73,"high":46.41,"low":44.0901,"close":46.3,"adjusted_close":42.7376,"volume":37041910},{"date":"2020-03-16","open":42.4,"high":45.78,"low":42.29,"close":44.26,"adjusted_close":40.8546,"volume":40519488},{"date":"2020-03-13","open":49.5,"high":49.74,"low":46.559,"close":49.4,"adjusted_close":45.5991,"volume":36502840},{"date":"2020-03-12","open":48.27,"high":48.61,"low":46.005,"close":46.74,"adjusted_close":43.1438,"volume":35591969},{"date":"2020-03-11","open":53.81,"high":54.02,"low":52.135,"close":52.43,"adjusted_close":48.396,"volume":27232250},{"date":"2020-03-10","open":55.62,"high":55.65,"low":53.59,"close":55.33,"adjusted_close":51.0729,"volume":43662879},{"date":"2020-03-09","open":53.79,"high":55.1,"low":53.21,"close":53.29,"adjusted_close":49.1898,"volume":35736551},{"date":"2020-03-06","open":57.7,"high":58.25,"low":57.365,"close":57.91,"adjusted_close":53.4544,"volume":21455699},{"date":"2020-03-05","open":58.96,"high":59.43,"low":58.53,"close":58.74,"adjusted_close":54.2205,"volume":11663660},{"date":"2020-03-04","open":59.76,"high":60.485,"low":59.2331,"close":60.41,"adjusted_close":55.762,"volume":11887950},{"date":"2020-03-03","open":59.74,"high":60.32,"low":58.28,"close":58.74,"adjusted_close":54.2205,"volume":26453449},{"date":"2020-03-02","open":58.36,"high":59.29,"low":57.91,"close":59.19,"adjusted_close":54.6359,"volume":20199381},{"date":"2020-02-28","open":57.42,"high":58.48,"low":56.96,"close":58.44,"adjusted_close":53.9436,"volume":38718301},{"date":"2020-02-27","open":59.65,"high":60.2301,"low":58.71,"close":58.72,"adjusted_close":54.202,"volume":23710760},{"date":"2020-02-26","open":60.99,"high":61.405,"low":60.52,"close":60.62,"adjusted_close":55.9558,"volume":17473430},{"date":"2020-02-25","open":61.81,"high":61.845,"low":60.42,"close":60.54,"adjusted_close":55.882,"volume":18848711},{"date":"2020-02-24","open":61.51,"high":61.995,"low":61.5,"close":61.53,"adjusted_close":56.7958,"volume":12081160},{"date":"2020-02-21","open":64.17,"high":64.26,"low":63.937,"close":64.1,"adjusted_close":59.1681,"volume":6943803},{"date":"2020-02-20","open":64.55,"high":64.68,"low":64.06,"close":64.41,"adjusted_close":59.4542,"volume":7432313},{"date":"2020-02-19","open":64.77,"high":64.89,"low":64.75,"close":64.82,"adjusted_close":59.8327,"volume":5191619},{"date":"2020-02-18","open":64.5,"high":64.7,"low":64.46,"close":64.54,"adjusted_close":59.5742,"volume":7102509},{"date":"2020-02-14","open":65.13,"high":65.13,"low":64.85,"close":64.98,"adjusted_close":59.9804,"volume":6044720},{"date":"2020-02-13","open":65,"high":65.282,"low":64.91,"close":65.08,"adjusted_close":60.0727,"volume":5662316},{"date":"2020-02-12","open":65.535,"high":65.5881,"low":65.41,"close":65.57,"adjusted_close":60.525,"volume":4905950},{"date":"2020-02-11","open":65.32,"high":65.4394,"low":65.185,"close":65.32,"adjusted_close":60.2942,"volume":6659833},{"date":"2020-02-10","open":64.61,"high":64.89,"low":64.61,"close":64.88,"adjusted_close":59.8881,"volume":5092815},{"date":"2020-02-07","open":64.97,"high":64.9866,"low":64.7,"close":64.74,"adjusted_close":59.7588,"volume":6182559},{"date":"2020-02-06","open":65.4,"high":65.4,"low":65.2399,"close":65.35,"adjusted_close":60.3219,"volume":6201212},{"date":"2020-02-05","open":65.21,"high":65.26,"low":65,"close":65.21,"adjusted_close":60.1927,"volume":7401197},{"date":"2020-02-04","open":64.5,"high":64.69,"low":64.44,"close":64.62,"adjusted_close":59.6481,"volume":11560080},{"date":"2020-02-03","open":63.59,"high":63.825,"low":63.49,"close":63.54,"adjusted_close":58.6512,"volume":8319937},{"date":"2020-01-31","open":63.87,"high":63.89,"low":63.185,"close":63.45,"adjusted_close":58.5681,"volume":18873721},{"date":"2020-01-30","open":63.97,"high":64.47,"low":63.825,"close":64.44,"adjusted_close":59.4819,"volume":8285892},{"date":"2020-01-29","open":64.61,"high":64.71,"low":64.4077,"close":64.51,"adjusted_close":59.5465,"volume":8653633},{"date":"2020-01-28","open":64.16,"high":64.53,"low":64.1,"close":64.49,"adjusted_close":59.5281,"volume":7653054},{"date":"2020-01-27","open":64.06,"high":64.25,"low":63.905,"close":63.91,"adjusted_close":58.9927,"volume":8419619},{"date":"2020-01-24","open":65.83,"high":65.83,"low":65.14,"close":65.27,"adjusted_close":60.2481,"volume":10825940},{"date":"2020-01-23","open":65.5,"high":65.615,"low":65.15,"close":65.56,"adjusted_close":60.5158,"volume":6435567},{"date":"2020-01-22","open":65.86,"high":65.94,"low":65.67,"close":65.73,"adjusted_close":60.6727,"volume":6911062},{"date":"2020-01-21","open":65.82,"high":65.8527,"low":65.58,"close":65.6,"adjusted_close":60.5527,"volume":7998663},{"date":"2020-01-17","open":66.08,"high":66.12,"low":65.925,"close":66.12,"adjusted_close":61.0327,"volume":8036756},{"date":"2020-01-16","open":65.75,"high":65.92,"low":65.655,"close":65.9,"adjusted_close":60.8296,"volume":9471994},{"date":"2020-01-15","open":65.6,"high":65.74,"low":65.545,"close":65.62,"adjusted_close":60.5711,"volume":6759733},{"date":"2020-01-14","open":65.44,"high":65.73,"low":65.4169,"close":65.68,"adjusted_close":60.6265,"volume":29930949},{"date":"2020-01-13","open":65.31,"high":65.61,"low":65.16,"close":65.61,"adjusted_close":60.5619,"volume":7749614},{"date":"2020-01-10","open":65.44,"high":65.53,"low":65.14,"close":65.21,"adjusted_close":60.1927,"volume":5648255},{"date":"2020-01-09","open":65.46,"high":65.52,"low":65.315,"close":65.52,"adjusted_close":60.4788,"volume":6944856},{"date":"2020-01-08","open":65.06,"high":65.51,"low":65.03,"close":65.34,"adjusted_close":60.3127,"volume":8249671},{"date":"2020-01-07","open":65.35,"high":65.35,"low":65.12,"close":65.19,"adjusted_close":60.1742,"volume":5815061},{"date":"2020-01-06","open":64.97,"high":65.36,"low":64.95,"close":65.34,"adjusted_close":60.3127,"volume":7468335},{"date":"2020-01-03","open":65.05,"high":65.5,"low":65.0006,"close":65.11,"adjusted_close":60.1004,"volume":9663734},{"date":"2020-01-02","open":65.78,"high":65.93,"low":65.64,"close":65.93,"adjusted_close":60.8573,"volume":10523140},{"date":"2019-12-31","open":65.02,"high":65.28,"low":64.815,"close":65.24,"adjusted_close":60.2204,"volume":7525162},{"date":"2019-12-30","open":65.53,"high":65.5315,"low":64.915,"close":64.95,"adjusted_close":59.9527,"volume":10418240},{"date":"2019-12-27","open":65.6,"high":65.68,"low":65.365,"close":65.43,"adjusted_close":60.3958,"volume":6779183},{"date":"2019-12-26","open":65,"high":65.3,"low":65,"close":65.27,"adjusted_close":60.2481,"volume":4006025},{"date":"2019-12-24","open":65.07,"high":65.07,"low":64.917,"close":65.01,"adjusted_close":60.0081,"volume":3047856},{"date":"2019-12-23","open":64.98,"high":65.07,"low":64.93,"close":65.07,"adjusted_close":60.0635,"volume":11389770},{"date":"2019-12-20","open":65.04,"high":65.08,"low":64.9,"close":64.92,"adjusted_close":59.925,"volume":7271914},{"date":"2019-12-19","open":64.77,"high":64.89,"low":64.7,"close":64.85,"adjusted_close":59.8604,"volume":9505865},{"date":"2019-12-18","open":64.88,"high":64.92,"low":64.76,"close":64.85,"adjusted_close":59.8604,"volume":5109616},{"date":"2019-12-17","open":65.04,"high":65.12,"low":64.945,"close":64.96,"adjusted_close":59.9619,"volume":11030050},{"date":"2019-12-16","open":65.2,"high":65.42,"low":65.18,"close":65.31,"adjusted_close":60.285,"volume":7788859},{"date":"2019-12-13","open":65.45,"high":65.83,"low":65.3,"close":65.51,"adjusted_close":59.657,"volume":9601769},{"date":"2019-12-12","open":64.63,"high":65.12,"low":64.54,"close":65.07,"adjusted_close":59.2563,"volume":8157601},{"date":"2019-12-11","open":64.34,"high":64.73,"low":64.3315,"close":64.65,"adjusted_close":58.8739,"volume":6931317},{"date":"2019-12-10","open":64.29,"high":64.47,"low":64.15,"close":64.38,"adjusted_close":58.628,"volume":6336927},{"date":"2019-12-09","open":64.54,"high":64.63,"low":64.32,"close":64.32,"adjusted_close":58.5734,"volume":5910309},{"date":"2019-12-06","open":64.57,"high":64.67,"low":64.51,"close":64.64,"adjusted_close":58.8648,"volume":4877002},{"date":"2019-12-05","open":64.22,"high":64.22,"low":63.96,"close":64.06,"adjusted_close":58.3366,"volume":7828143},{"date":"2019-12-04","open":63.96,"high":64.17,"low":63.915,"close":64.16,"adjusted_close":58.4276,"volume":7587502},{"date":"2019-12-03","open":63.19,"high":63.59,"low":63.0065,"close":63.56,"adjusted_close":57.8813,"volume":11596900},{"date":"2019-12-02","open":63.99,"high":64.03,"low":63.49,"close":63.78,"adjusted_close":58.0816,"volume":9928329},{"date":"2019-11-29","open":64.17,"high":64.235,"low":63.82,"close":63.82,"adjusted_close":58.118,"volume":4683935},{"date":"2019-11-27","open":64.46,"high":64.56,"low":64.41,"close":64.56,"adjusted_close":58.7919,"volume":5615925},{"date":"2019-11-26","open":64.26,"high":64.39,"low":64.215,"close":64.36,"adjusted_close":58.6098,"volume":9278944},{"date":"2019-11-25","open":64.1,"high":64.35,"low":64.1,"close":64.35,"adjusted_close":58.6007,"volume":8660669},{"date":"2019-11-22","open":63.95,"high":63.96,"low":63.695,"close":63.83,"adjusted_close":58.1271,"volume":5610828},{"date":"2019-11-21","open":63.77,"high":63.77,"low":63.51,"close":63.7,"adjusted_close":58.0087,"volume":7429433},{"date":"2019-11-20","open":63.84,"high":63.96,"low":63.57,"close":63.76,"adjusted_close":58.0634,"volume":5897817},{"date":"2019-11-19","open":64.45,"high":64.45,"low":64.055,"close":64.18,"adjusted_close":58.4459,"volume":7741521},{"date":"2019-11-18","open":64.07,"high":64.285,"low":63.96,"close":64.22,"adjusted_close":58.4823,"volume":14210610},{"date":"2019-11-15","open":63.9,"high":64.14,"low":63.89,"close":64.13,"adjusted_close":58.4003,"volume":7402018},{"date":"2019-11-14","open":63.61,"high":63.76,"low":63.5133,"close":63.74,"adjusted_close":58.0452,"volume":7893928},{"date":"2019-11-13","open":63.64,"high":63.93,"low":63.64,"close":63.87,"adjusted_close":58.1636,"volume":6500791},{"date":"2019-11-12","open":64.05,"high":64.23,"low":63.99,"close":64.11,"adjusted_close":58.3821,"volume":9628585},{"date":"2019-11-11","open":63.85,"high":64.13,"low":63.77,"close":64.09,"adjusted_close":58.3639,"volume":3803268},{"date":"2019-11-08","open":63.99,"high":64.16,"low":63.85,"close":64.15,"adjusted_close":58.4185,"volume":5928948},{"date":"2019-11-07","open":64.37,"high":64.425,"low":64.191,"close":64.245,"adjusted_close":58.5051,"volume":6979719},{"date":"2019-11-06","open":64.09,"high":64.17,"low":63.9207,"close":64.03,"adjusted_close":58.3093,"volume":10161720},{"date":"2019-11-05","open":64.12,"high":64.15,"low":63.9326,"close":64.09,"adjusted_close":58.3639,"volume":13242500},{"date":"2019-11-04","open":64.27,"high":64.305,"low":64.06,"close":64.19,"adjusted_close":58.455,"volume":8969972},{"date":"2019-11-01","open":63.68,"high":63.85,"low":63.65,"close":63.85,"adjusted_close":58.1453,"volume":9346883},{"date":"2019-10-31","open":63.24,"high":63.29,"low":63.01,"close":63.23,"adjusted_close":57.5807,"volume":13697060},{"date":"2019-10-30","open":63.12,"high":63.44,"low":62.825,"close":63.42,"adjusted_close":57.7538,"volume":10435930},{"date":"2019-10-29","open":62.96,"high":63.19,"low":62.9,"close":63.15,"adjusted_close":57.5079,"volume":6991540},{"date":"2019-10-28","open":63.02,"high":63.2,"low":62.95,"close":63.14,"adjusted_close":57.4988,"volume":15827650},{"date":"2019-10-25","open":62.63,"high":62.935,"low":62.62,"close":62.87,"adjusted_close":57.2529,"volume":4103630},{"date":"2019-10-24","open":62.95,"high":62.95,"low":62.71,"close":62.84,"adjusted_close":57.2256,"volume":5787808},{"date":"2019-10-23","open":62.48,"high":62.74,"low":62.4538,"close":62.74,"adjusted_close":57.1345,"volume":5608379},{"date":"2019-10-22","open":62.63,"high":62.8,"low":62.39,"close":62.41,"adjusted_close":56.834,"volume":7914509},{"date":"2019-10-21","open":62.65,"high":62.6792,"low":62.53,"close":62.61,"adjusted_close":57.0161,"volume":4629048},{"date":"2019-10-18","open":62.14,"high":62.33,"low":61.97,"close":62.22,"adjusted_close":56.661,"volume":7718514},{"date":"2019-10-17","open":62.36,"high":62.44,"low":62.08,"close":62.25,"adjusted_close":56.6883,"volume":7114831},{"date":"2019-10-16","open":62,"high":62.23,"low":61.86,"close":62.11,"adjusted_close":56.5608,"volume":6809259},{"date":"2019-10-15","open":61.56,"high":62.2099,"low":61.52,"close":62.03,"adjusted_close":56.488,"volume":6799907},{"date":"2019-10-14","open":61.27,"high":61.395,"low":61.19,"close":61.27,"adjusted_close":55.7959,"volume":2811534},{"date":"2019-10-11","open":61.39,"high":61.8,"low":61.29,"close":61.54,"adjusted_close":56.0417,"volume":11237630},{"date":"2019-10-10","open":60.03,"high":60.4766,"low":59.96,"close":60.43,"adjusted_close":55.0309,"volume":6105411},{"date":"2019-10-09","open":60.05,"high":60.17,"low":59.89,"close":60.08,"adjusted_close":54.7122,"volume":6446382},{"date":"2019-10-08","open":59.88,"high":59.918,"low":59.57,"close":59.59,"adjusted_close":54.266,"volume":8128721},{"date":"2019-10-07","open":60.22,"high":60.47,"low":60.165,"close":60.17,"adjusted_close":54.7941,"volume":7056286},{"date":"2019-10-04","open":59.79,"high":60.3,"low":59.79,"close":60.29,"adjusted_close":54.9034,"volume":5430197},{"date":"2019-10-03","open":59.36,"high":59.77,"low":59.14,"close":59.76,"adjusted_close":54.4208,"volume":8771865},{"date":"2019-10-02","open":59.82,"high":59.85,"low":59.223,"close":59.36,"adjusted_close":54.0565,"volume":8699099},{"date":"2019-10-01","open":61,"high":61.01,"low":60.4532,"close":60.58,"adjusted_close":55.1675,"volume":9612071},{"date":"2019-09-30","open":61.01,"high":61.1599,"low":60.905,"close":61.07,"adjusted_close":55.6137,"volume":9716347},{"date":"2019-09-27","open":61.1,"high":61.21,"low":60.77,"close":60.905,"adjusted_close":55.4635,"volume":7610106},{"date":"2019-09-26","open":61.25,"high":61.285,"low":61.0417,"close":61.15,"adjusted_close":55.6866,"volume":5050038},{"date":"2019-09-25","open":60.75,"high":61.01,"low":60.55,"close":60.94,"adjusted_close":55.4953,"volume":7731746},{"date":"2019-09-24","open":61.45,"high":61.525,"low":61.055,"close":61.1,"adjusted_close":55.641,"volume":7433623},{"date":"2019-09-23","open":61.07,"high":61.3476,"low":61.01,"close":61.29,"adjusted_close":55.8141,"volume":5053019},{"date":"2019-09-20","open":61.67,"high":61.77,"low":61.39,"close":61.42,"adjusted_close":55.9325,"volume":8227934},{"date":"2019-09-19","open":61.69,"high":61.83,"low":61.5945,"close":61.63,"adjusted_close":56.1237,"volume":3282846},{"date":"2019-09-18","open":61.31,"high":61.48,"low":61.04,"close":61.38,"adjusted_close":55.896,"volume":4016697},{"date":"2019-09-17","open":61.14,"high":61.51,"low":61.12,"close":61.46,"adjusted_close":55.9689,"volume":4887932},{"date":"2019-09-16","open":61.45,"high":61.45,"low":61.2401,"close":61.25,"adjusted_close":55.7776,"volume":6113005},{"date":"2019-09-13","open":61.76,"high":61.915,"low":61.66,"close":61.76,"adjusted_close":56.2421,"volume":5883773},{"date":"2019-09-12","open":61.12,"high":61.49,"low":61.04,"close":61.4,"adjusted_close":55.9142,"volume":5654320},{"date":"2019-09-11","open":60.87,"high":61.1,"low":60.85,"close":61.09,"adjusted_close":55.6319,"volume":6060585},{"date":"2019-09-10","open":60.53,"high":60.7699,"low":60.38,"close":60.7,"adjusted_close":55.2768,"volume":5675899},{"date":"2019-09-09","open":60.63,"high":60.65,"low":60.495,"close":60.61,"adjusted_close":55.1948,"volume":6694393},{"date":"2019-09-06","open":60.4,"high":60.58,"low":60.35,"close":60.43,"adjusted_close":55.0309,"volume":4050720},{"date":"2019-09-05","open":60.32,"high":60.475,"low":60.243,"close":60.29,"adjusted_close":54.9034,"volume":4409959},{"date":"2019-09-04","open":59.74,"high":59.91,"low":59.63,"close":59.89,"adjusted_close":54.5391,"volume":5279593},{"date":"2019-09-03","open":58.92,"high":59.1,"low":58.82,"close":59.06,"adjusted_close":53.7833,"volume":7774133},{"date":"2019-08-30","open":59.39,"high":59.43,"low":58.98,"close":59.33,"adjusted_close":54.0292,"volume":12757310},{"date":"2019-08-29","open":59,"high":59.11,"low":58.825,"close":59,"adjusted_close":53.7287,"volume":5998359},{"date":"2019-08-28","open":58.32,"high":58.66,"low":58.19,"close":58.48,"adjusted_close":53.2551,"volume":6521778},{"date":"2019-08-27","open":58.77,"high":58.86,"low":58.51,"close":58.51,"adjusted_close":53.2824,"volume":13481450},{"date":"2019-08-26","open":58.61,"high":58.69,"low":58.3464,"close":58.54,"adjusted_close":53.3098,"volume":5599709},{"date":"2019-08-23","open":58.63,"high":59.035,"low":58.06,"close":58.09,"adjusted_close":52.9,"volume":7926109},{"date":"2019-08-22","open":58.89,"high":58.99,"low":58.55,"close":58.8,"adjusted_close":53.5465,"volume":4968428},{"date":"2019-08-21","open":59.04,"high":59.13,"low":58.88,"close":58.89,"adjusted_close":53.6285,"volume":3945427},{"date":"2019-08-20","open":58.62,"high":58.69,"low":58.375,"close":58.44,"adjusted_close":53.2187,"volume":4887439},{"date":"2019-08-19","open":58.79,"high":58.9,"low":58.62,"close":58.63,"adjusted_close":53.3917,"volume":7918238},{"date":"2019-08-16","open":57.915,"high":58.33,"low":57.83,"close":58.32,"adjusted_close":53.1094,"volume":7670968},{"date":"2019-08-15","open":57.59,"high":57.75,"low":57.335,"close":57.61,"adjusted_close":52.4629,"volume":11390700},{"date":"2019-08-14","open":57.9,"high":57.98,"low":57.41,"close":57.44,"adjusted_close":52.308,"volume":10899830},{"date":"2019-08-13","open":58.32,"high":59.16,"low":58.2799,"close":59,"adjusted_close":53.7287,"volume":18766051},{"date":"2019-08-12","open":58.73,"high":58.853,"low":58.345,"close":58.47,"adjusted_close":53.246,"volume":5757448},{"date":"2019-08-09","open":59.16,"high":59.32,"low":58.805,"close":58.97,"adjusted_close":53.7013,"volume":8259655},{"date":"2019-08-08","open":59,"high":59.505,"low":58.94,"close":59.41,"adjusted_close":54.102,"volume":6799564},{"date":"2019-08-07","open":58.33,"high":58.9,"low":58.15,"close":58.83,"adjusted_close":53.5739,"volume":8802227},{"date":"2019-08-06","open":58.62,"high":58.74,"low":58.14,"close":58.58,"adjusted_close":53.3462,"volume":10575650},{"date":"2019-08-05","open":58.76,"high":58.89,"low":57.9,"close":58.2,"adjusted_close":53.0001,"volume":10987090},{"date":"2019-08-02","open":59.95,"high":59.95,"low":59.405,"close":59.67,"adjusted_close":54.3388,"volume":8857909},{"date":"2019-08-01","open":60.37,"high":60.8965,"low":59.9,"close":60.13,"adjusted_close":54.7577,"volume":8623293},{"date":"2019-07-31","open":60.73,"high":60.885,"low":59.905,"close":60.37,"adjusted_close":54.9763,"volume":11417140},{"date":"2019-07-30","open":60.76,"high":60.8,"low":60.59,"close":60.7,"adjusted_close":55.2768,"volume":5994234},{"date":"2019-07-29","open":61.46,"high":61.54,"low":61.335,"close":61.41,"adjusted_close":55.9233,"volume":4185819},{"date":"2019-07-26","open":61.4,"high":61.51,"low":61.32,"close":61.34,"adjusted_close":55.8596,"volume":10999600},{"date":"2019-07-25","open":61.69,"high":61.69,"low":61.17,"close":61.21,"adjusted_close":55.7412,"volume":6743206},{"date":"2019-07-24","open":61.63,"high":61.84,"low":61.57,"close":61.84,"adjusted_close":56.3149,"volume":6729657},{"date":"2019-07-23","open":61.76,"high":61.83,"low":61.645,"close":61.79,"adjusted_close":56.2694,"volume":4077828},{"date":"2019-07-22","open":61.47,"high":61.49,"low":61.31,"close":61.4,"adjusted_close":55.9142,"volume":4980962},{"date":"2019-07-19","open":61.48,"high":61.56,"low":61.315,"close":61.35,"adjusted_close":55.8687,"volume":5078313},{"date":"2019-07-18","open":61.1,"high":61.49,"low":61.0065,"close":61.48,"adjusted_close":55.9871,"volume":6350565},{"date":"2019-07-17","open":61.58,"high":61.58,"low":61.3,"close":61.31,"adjusted_close":55.8323,"volume":6965626},{"date":"2019-07-16","open":61.52,"high":61.5999,"low":61.36,"close":61.385,"adjusted_close":55.9006,"volume":7236230},{"date":"2019-07-15","open":61.66,"high":61.76,"low":61.58,"close":61.65,"adjusted_close":56.1419,"volume":3358596},{"date":"2019-07-12","open":61.48,"high":61.59,"low":61.405,"close":61.57,"adjusted_close":56.069,"volume":4603535},{"date":"2019-07-11","open":61.67,"high":61.71,"low":61.37,"close":61.52,"adjusted_close":56.0235,"volume":4525663},{"date":"2019-07-10","open":61.58,"high":61.68,"low":61.4,"close":61.48,"adjusted_close":55.9871,"volume":4707766},{"date":"2019-07-09","open":61.08,"high":61.3099,"low":61.08,"close":61.26,"adjusted_close":55.7867,"volume":3720092},{"date":"2019-07-08","open":61.58,"high":61.69,"low":61.53,"close":61.62,"adjusted_close":56.1146,"volume":6293619},{"date":"2019-07-05","open":61.9,"high":61.98,"low":61.55,"close":61.92,"adjusted_close":56.3878,"volume":3734068},{"date":"2019-07-03","open":62.3,"high":62.44,"low":62.27,"close":62.42,"adjusted_close":56.8431,"volume":3453628},{"date":"2019-07-02","open":61.95,"high":62.04,"low":61.87,"close":61.98,"adjusted_close":56.4424,"volume":4484763},{"date":"2019-07-01","open":62.09,"high":62.145,"low":61.64,"close":61.79,"adjusted_close":56.2694,"volume":7991628},{"date":"2019-06-28","open":61.41,"high":61.53,"low":61.33,"close":61.4,"adjusted_close":55.9142,"volume":7687115},{"date":"2019-06-27","open":61.15,"high":61.21,"low":61.08,"close":61.11,"adjusted_close":55.6501,"volume":5543775},{"date":"2019-06-26","open":61.08,"high":61.135,"low":60.93,"close":60.93,"adjusted_close":55.4862,"volume":6113162},{"date":"2019-06-25","open":61.33,"high":61.38,"low":60.8848,"close":60.95,"adjusted_close":55.5044,"volume":10674040},{"date":"2019-06-24","open":61.32,"high":61.35,"low":61.21,"close":61.23,"adjusted_close":55.7594,"volume":4990262},{"date":"2019-06-21","open":61.16,"high":61.3,"low":61.03,"close":61.18,"adjusted_close":55.7139,"volume":7202220},{"date":"2019-06-20","open":61.54,"high":61.62,"low":61.2,"close":61.38,"adjusted_close":55.896,"volume":6538931},{"date":"2019-06-19","open":60.57,"high":60.96,"low":60.56,"close":60.835,"adjusted_close":55.3997,"volume":6063317},{"date":"2019-06-18","open":60.12,"high":60.485,"low":60.07,"close":60.44,"adjusted_close":55.04,"volume":6439195},{"date":"2019-06-17","open":59.68,"high":59.83,"low":59.64,"close":59.69,"adjusted_close":54.357,"volume":6922945},{"date":"2019-06-14","open":60.95,"high":61.07,"low":60.82,"close":60.89,"adjusted_close":54.3601,"volume":6929736},{"date":"2019-06-13","open":61.42,"high":61.49,"low":61.16,"close":61.35,"adjusted_close":54.7707,"volume":31157340},{"date":"2019-06-12","open":61.51,"high":61.63,"low":61.29,"close":61.32,"adjusted_close":54.744,"volume":3078749},{"date":"2019-06-11","open":62.02,"high":62.12,"low":61.69,"close":61.77,"adjusted_close":55.1457,"volume":4143516},{"date":"2019-06-10","open":61.42,"high":61.647,"low":61.4109,"close":61.5,"adjusted_close":54.9047,"volume":3723948},{"date":"2019-06-07","open":61.08,"high":61.46,"low":61.08,"close":61.31,"adjusted_close":54.735,"volume":4679770},{"date":"2019-06-06","open":60.51,"high":60.69,"low":60.385,"close":60.55,"adjusted_close":54.0565,"volume":7266958},{"date":"2019-06-05","open":60.67,"high":60.7,"low":60.245,"close":60.36,"adjusted_close":53.8869,"volume":7104157},{"date":"2019-06-04","open":60.06,"high":60.405,"low":59.92,"close":60.35,"adjusted_close":53.878,"volume":5224024},{"date":"2019-06-03","open":59.55,"high":59.74,"low":59.3201,"close":59.61,"adjusted_close":53.2173,"volume":9094348},{"date":"2019-05-31","open":59.1,"high":59.435,"low":59.06,"close":59.39,"adjusted_close":53.0209,"volume":10247640},{"date":"2019-05-30","open":59.71,"high":59.915,"low":59.68,"close":59.89,"adjusted_close":53.4673,"volume":7204015},{"date":"2019-05-29","open":59.66,"high":59.69,"low":59.38,"close":59.645,"adjusted_close":53.2486,"volume":4911366},{"date":"2019-05-28","open":60.57,"high":60.6766,"low":60.03,"close":60.03,"adjusted_close":53.5923,"volume":11580750},{"date":"2019-05-24","open":60.56,"high":60.64,"low":60.41,"close":60.61,"adjusted_close":54.1101,"volume":3735778},{"date":"2019-05-23","open":59.89,"high":60.04,"low":59.735,"close":59.98,"adjusted_close":53.5477,"volume":8453739},{"date":"2019-05-22","open":60.52,"high":60.68,"low":60.41,"close":60.55,"adjusted_close":54.0565,"volume":8072867},{"date":"2019-05-21","open":60.71,"high":60.84,"low":60.54,"close":60.8,"adjusted_close":54.2797,"volume":5393278},{"date":"2019-05-20","open":60.35,"high":60.56,"low":60.22,"close":60.35,"adjusted_close":53.878,"volume":4398259},{"date":"2019-05-17","open":60.66,"high":60.95,"low":60.59,"close":60.655,"adjusted_close":54.1503,"volume":4958414},{"date":"2019-05-16","open":60.82,"high":61.25,"low":60.77,"close":61.01,"adjusted_close":54.4672,"volume":5688286},{"date":"2019-05-15","open":59.9,"high":60.6653,"low":59.895,"close":60.62,"adjusted_close":54.119,"volume":7767919},{"date":"2019-05-14","open":60.2,"high":60.5299,"low":60.1465,"close":60.36,"adjusted_close":53.8869,"volume":9412984},{"date":"2019-05-13","open":60.06,"high":60.14,"low":59.66,"close":59.74,"adjusted_close":53.3334,"volume":9225544},{"date":"2019-05-10","open":60.78,"high":61.24,"low":60.42,"close":61.18,"adjusted_close":54.619,"volume":9072906},{"date":"2019-05-09","open":60.37,"high":60.82,"low":60.18,"close":60.72,"adjusted_close":54.2083,"volume":5091530},{"date":"2019-05-08","open":60.98,"high":61.27,"low":60.89,"close":61.1,"adjusted_close":54.5476,"volume":12418570},{"date":"2019-05-07","open":61.5,"high":61.55,"low":60.8001,"close":61.02,"adjusted_close":54.4761,"volume":8090940},{"date":"2019-05-06","open":61.43,"high":62.13,"low":61.3,"close":62.08,"adjusted_close":55.4225,"volume":6911619},{"date":"2019-05-03","open":62.4,"high":62.76,"low":62.35,"close":62.73,"adjusted_close":56.0028,"volume":4905294},{"date":"2019-05-02","open":62.25,"high":62.29,"low":61.95,"close":62.07,"adjusted_close":55.4135,"volume":5092434},{"date":"2019-05-01","open":62.64,"high":62.775,"low":62.17,"close":62.18,"adjusted_close":55.5117,"volume":7054646},{"date":"2019-04-30","open":62.52,"high":62.6583,"low":62.31,"close":62.56,"adjusted_close":55.851,"volume":8909753},{"date":"2019-04-29","open":62.31,"high":62.54,"low":62.25,"close":62.505,"adjusted_close":55.8019,"volume":4120257},{"date":"2019-04-26","open":62.13,"high":62.27,"low":62.03,"close":62.24,"adjusted_close":55.5653,"volume":4397362},{"date":"2019-04-25","open":61.89,"high":62.06,"low":61.835,"close":62.01,"adjusted_close":55.36,"volume":7524027},{"date":"2019-04-24","open":62.195,"high":62.2499,"low":61.96,"close":62.05,"adjusted_close":55.3957,"volume":6921398},{"date":"2019-04-23","open":62.24,"high":62.54,"low":62.23,"close":62.54,"adjusted_close":55.8331,"volume":12874680},{"date":"2019-04-22","open":62.42,"high":62.475,"low":62.16,"close":62.41,"adjusted_close":55.7171,"volume":7319769},{"date":"2019-04-18","open":62.49,"high":62.56,"low":62.3356,"close":62.455,"adjusted_close":55.7572,"volume":10188840},{"date":"2019-04-17","open":62.66,"high":62.71,"low":62.4301,"close":62.55,"adjusted_close":55.8421,"volume":6208924},{"date":"2019-04-16","open":62.55,"high":62.6,"low":62.33,"close":62.42,"adjusted_close":55.726,"volume":6409732},{"date":"2019-04-15","open":62.37,"high":62.39,"low":62.21,"close":62.33,"adjusted_close":55.6456,"volume":3584687},{"date":"2019-04-12","open":62.26,"high":62.29,"low":62.14,"close":62.26,"adjusted_close":55.5832,"volume":10302780},{"date":"2019-04-11","open":61.92,"high":61.965,"low":61.71,"close":61.86,"adjusted_close":55.2261,"volume":6742086},{"date":"2019-04-10","open":61.83,"high":61.96,"low":61.72,"close":61.92,"adjusted_close":55.2796,"volume":15100920},{"date":"2019-04-09","open":61.9,"high":61.9,"low":61.66,"close":61.71,"adjusted_close":55.0921,"volume":4968786},{"date":"2019-04-08","open":62.04,"high":62.08,"low":61.91,"close":62.07,"adjusted_close":55.4135,"volume":7003071},{"date":"2019-04-05","open":61.85,"high":62.06,"low":61.85,"close":62.05,"adjusted_close":55.3957,"volume":8926171},{"date":"2019-04-04","open":61.87,"high":61.965,"low":61.8034,"close":61.93,"adjusted_close":55.2885,"volume":5985202},{"date":"2019-04-03","open":61.98,"high":62.2099,"low":61.93,"close":62.06,"adjusted_close":55.4046,"volume":5115852},{"date":"2019-04-02","open":61.38,"high":61.61,"low":61.295,"close":61.61,"adjusted_close":55.0029,"volume":7282831},{"date":"2019-04-01","open":61.3,"high":61.555,"low":61.255,"close":61.53,"adjusted_close":54.9314,"volume":10362850},{"date":"2019-03-29","open":60.73,"high":60.8,"low":60.48,"close":60.77,"adjusted_close":54.2529,"volume":18869740},{"date":"2019-03-28","open":60.5,"high":60.585,"low":60.27,"close":60.53,"adjusted_close":54.0387,"volume":4351614},{"date":"2019-03-27","open":60.75,"high":60.845,"low":60.235,"close":60.62,"adjusted_close":54.119,"volume":7788162},{"date":"2019-03-26","open":60.74,"high":60.83,"low":60.5099,"close":60.67,"adjusted_close":54.1637,"volume":5593143},{"date":"2019-03-25","open":60.15,"high":60.3533,"low":60.03,"close":60.28,"adjusted_close":53.8155,"volume":7685552},{"date":"2019-03-22","open":60.75,"high":60.8465,"low":60.23,"close":60.26,"adjusted_close":53.7976,"volume":8833369},{"date":"2019-03-21","open":61.03,"high":61.47,"low":61.03,"close":61.46,"adjusted_close":54.8689,"volume":15035920},{"date":"2019-03-20","open":61.25,"high":61.7429,"low":61,"close":61.43,"adjusted_close":54.8422,"volume":9338150},{"date":"2019-03-19","open":61.7,"high":61.7,"low":61.31,"close":61.43,"adjusted_close":54.8422,"volume":11747320},{"date":"2019-03-18","open":61.19,"high":61.33,"low":61.09,"close":61.315,"adjusted_close":54.7395,"volume":11344710},{"date":"2019-03-15","open":60.85,"high":61.1,"low":60.825,"close":61.06,"adjusted_close":54.5118,"volume":6514072},{"date":"2019-03-14","open":60.43,"high":60.56,"low":60.34,"close":60.46,"adjusted_close":53.9762,"volume":10030500},{"date":"2019-03-13","open":60.18,"high":60.53,"low":60.13,"close":60.47,"adjusted_close":53.9851,"volume":7726809},{"date":"2019-03-12","open":59.97,"high":60.08,"low":59.9,"close":59.94,"adjusted_close":53.512,"volume":12305930},{"date":"2019-03-11","open":59.47,"high":59.985,"low":59.47,"close":59.98,"adjusted_close":53.5477,"volume":4221040},{"date":"2019-03-08","open":59.07,"high":59.45,"low":59.07,"close":59.43,"adjusted_close":53.0566,"volume":7379865},{"date":"2019-03-07","open":60.02,"high":60.05,"low":59.44,"close":59.45,"adjusted_close":53.0745,"volume":12733220},{"date":"2019-03-06","open":60.56,"high":60.57,"low":60.2644,"close":60.29,"adjusted_close":53.8244,"volume":6208555},{"date":"2019-03-05","open":60.35,"high":60.59,"low":60.29,"close":60.44,"adjusted_close":53.9583,"volume":9510618},{"date":"2019-03-04","open":60.67,"high":60.7,"low":60.165,"close":60.38,"adjusted_close":53.9048,"volume":6557619},{"date":"2019-03-01","open":60.6,"high":60.72,"low":60.3918,"close":60.615,"adjusted_close":54.1146,"volume":8550859},{"date":"2019-02-28","open":60.32,"high":60.4267,"low":60.19,"close":60.29,"adjusted_close":53.8244,"volume":9127010},{"date":"2019-02-27","open":60.47,"high":60.55,"low":60.28,"close":60.36,"adjusted_close":53.8869,"volume":6326268},{"date":"2019-02-26","open":60.43,"high":60.73,"low":60.39,"close":60.59,"adjusted_close":54.0922,"volume":4471827},{"date":"2019-02-25","open":60.45,"high":60.53,"low":60.25,"close":60.27,"adjusted_close":53.8066,"volume":6945353},{"date":"2019-02-22","open":60.12,"high":60.23,"low":60.0001,"close":60.1,"adjusted_close":53.6548,"volume":9844929},{"date":"2019-02-21","open":60.01,"high":60.01,"low":59.74,"close":59.87,"adjusted_close":53.4495,"volume":6239966},{"date":"2019-02-20","open":59.915,"high":60.27,"low":59.87,"close":60.03,"adjusted_close":53.5923,"volume":11561680},{"date":"2019-02-19","open":59.43,"high":59.95,"low":59.39,"close":59.82,"adjusted_close":53.4048,"volume":5734444},{"date":"2019-02-15","open":59.32,"high":59.585,"low":59.22,"close":59.57,"adjusted_close":53.1816,"volume":6357090},{"date":"2019-02-14","open":58.76,"high":58.95,"low":58.58,"close":58.72,"adjusted_close":52.4228,"volume":8339723},{"date":"2019-02-13","open":58.94,"high":59.05,"low":58.74,"close":58.74,"adjusted_close":52.4406,"volume":7270830},{"date":"2019-02-12","open":58.59,"high":58.75,"low":58.5,"close":58.73,"adjusted_close":52.4317,"volume":12387640},{"date":"2019-02-11","open":58.05,"high":58.1256,"low":57.88,"close":57.97,"adjusted_close":51.7532,"volume":6589703},{"date":"2019-02-08","open":57.83,"high":58.08,"low":57.66,"close":58.08,"adjusted_close":51.8514,"volume":7333548},{"date":"2019-02-07","open":58.63,"high":58.67,"low":58.135,"close":58.26,"adjusted_close":52.0121,"volume":9900932},{"date":"2019-02-06","open":59.22,"high":59.28,"low":58.98,"close":59.05,"adjusted_close":52.7174,"volume":10070010},{"date":"2019-02-05","open":59.24,"high":59.41,"low":59.19,"close":59.41,"adjusted_close":53.0388,"volume":8113191},{"date":"2019-02-04","open":58.62,"high":58.95,"low":58.52,"close":58.93,"adjusted_close":52.6103,"volume":10609150},{"date":"2019-02-01","open":58.73,"high":58.84,"low":58.54,"close":58.71,"adjusted_close":52.4139,"volume":10219860},{"date":"2019-01-31","open":58.615,"high":58.86,"low":58.4844,"close":58.68,"adjusted_close":52.3871,"volume":14452530},{"date":"2019-01-30","open":58.35,"high":58.92,"low":58.18,"close":58.69,"adjusted_close":52.396,"volume":9926451},{"date":"2019-01-29","open":58.25,"high":58.41,"low":58.1,"close":58.11,"adjusted_close":51.8782,"volume":6186782},{"date":"2019-01-28","open":57.84,"high":58,"low":57.71,"close":58,"adjusted_close":51.78,"volume":13421080},{"date":"2019-01-25","open":58.12,"high":58.35,"low":58.115,"close":58.27,"adjusted_close":52.021,"volume":7423629},{"date":"2019-01-24","open":57.59,"high":57.75,"low":57.4,"close":57.62,"adjusted_close":51.4408,"volume":9335856},{"date":"2019-01-23","open":57.68,"high":57.77,"low":57.28,"close":57.53,"adjusted_close":51.3604,"volume":9915887},{"date":"2019-01-22","open":57.56,"high":57.6,"low":57.15,"close":57.27,"adjusted_close":51.1283,"volume":17526689},{"date":"2019-01-18","open":58.07,"high":58.18,"low":57.89,"close":58.11,"adjusted_close":51.8782,"volume":14136650},{"date":"2019-01-17","open":56.96,"high":57.65,"low":56.96,"close":57.53,"adjusted_close":51.3604,"volume":11600250},{"date":"2019-01-16","open":57.26,"high":57.39,"low":57.17,"close":57.3,"adjusted_close":51.1551,"volume":37197219},{"date":"2019-01-15","open":57.04,"high":57.28,"low":56.85,"close":57.18,"adjusted_close":51.0479,"volume":8750746},{"date":"2019-01-14","open":56.77,"high":57.09,"low":56.72,"close":56.91,"adjusted_close":50.8069,"volume":13343820},{"date":"2019-01-11","open":57.15,"high":57.32,"low":57.02,"close":57.17,"adjusted_close":51.039,"volume":10562210},{"date":"2019-01-10","open":57.13,"high":57.6,"low":57.115,"close":57.55,"adjusted_close":51.3783,"volume":9585104},{"date":"2019-01-09","open":57.29,"high":57.49,"low":57.08,"close":57.37,"adjusted_close":51.2176,"volume":13304950},{"date":"2019-01-08","open":56.89,"high":56.92,"low":56.545,"close":56.76,"adjusted_close":50.673,"volume":13194500},{"date":"2019-01-07","open":56.12,"high":56.59,"low":56.03,"close":56.36,"adjusted_close":50.3159,"volume":11312950},{"date":"2019-01-04","open":55.28,"high":56.23,"low":55.16,"close":56.09,"adjusted_close":50.0748,"volume":9537780},{"date":"2019-01-03","open":54.66,"high":54.725,"low":54.25,"close":54.44,"adjusted_close":48.6018,"volume":12521300},{"date":"2019-01-02","open":54.26,"high":54.85,"low":54.2,"close":54.8,"adjusted_close":48.9232,"volume":13022120},{"date":"2018-12-31","open":55.2,"high":55.25,"low":54.76,"close":55,"adjusted_close":49.1017,"volume":33322961},{"date":"2018-12-28","open":55,"high":55.07,"low":54.6506,"close":54.81,"adjusted_close":48.9321,"volume":29851619},{"date":"2018-12-27","open":53.74,"high":54.49,"low":53.33,"close":54.47,"adjusted_close":48.6286,"volume":32035141},{"date":"2018-12-26","open":53.45,"high":54.41,"low":52.97,"close":54.36,"adjusted_close":48.5304,"volume":32170520},{"date":"2018-12-24","open":53.68,"high":53.895,"low":53.02,"close":53.06,"adjusted_close":47.3698,"volume":16781590},{"date":"2018-12-21","open":54.31,"high":54.58,"low":53.6,"close":53.675,"adjusted_close":47.9188,"volume":38270262},{"date":"2018-12-20","open":55.02,"high":55.15,"low":54.47,"close":54.67,"adjusted_close":48.8071,"volume":46751000},{"date":"2018-12-19","open":55.73,"high":56.13,"low":54.72,"close":54.96,"adjusted_close":49.066,"volume":31902510},{"date":"2018-12-18","open":55.75,"high":55.9,"low":55.34,"close":55.5,"adjusted_close":49.5481,"volume":32398641},{"date":"2018-12-17","open":56.67,"high":56.68,"low":55.96,"close":56.19,"adjusted_close":49.4928,"volume":29936340},{"date":"2018-12-14","open":56.81,"high":57.02,"low":56.64,"close":56.65,"adjusted_close":49.8979,"volume":20643240},{"date":"2018-12-13","open":57.6,"high":57.76,"low":57.35,"close":57.4,"adjusted_close":50.5585,"volume":18683320},{"date":"2018-12-12","open":57.55,"high":57.92,"low":57.5217,"close":57.53,"adjusted_close":50.673,"volume":16290710},{"date":"2018-12-11","open":57.07,"high":57.13,"low":56.38,"close":56.71,"adjusted_close":49.9508,"volume":24148770},{"date":"2018-12-10","open":56.69,"high":56.8299,"low":55.96,"close":56.48,"adjusted_close":49.7482,"volume":20445939},{"date":"2018-12-07","open":57.72,"high":57.905,"low":56.88,"close":57.04,"adjusted_close":50.2414,"volume":21335961},{"date":"2018-12-06","open":57.13,"high":57.66,"low":56.565,"close":57.61,"adjusted_close":50.7435,"volume":17953221},{"date":"2018-12-04","open":59.43,"high":59.46,"low":58.09,"close":58.14,"adjusted_close":51.2103,"volume":13329680},{"date":"2018-12-03","open":59.86,"high":59.87,"low":59.5,"close":59.72,"adjusted_close":52.602,"volume":10620220},{"date":"2018-11-30","open":58.91,"high":59.015,"low":58.68,"close":58.98,"adjusted_close":51.9502,"volume":10099260},{"date":"2018-11-29","open":59.15,"high":59.38,"low":58.98,"close":59.17,"adjusted_close":52.1176,"volume":9469247},{"date":"2018-11-28","open":58.7,"high":59.5255,"low":58.4668,"close":59.49,"adjusted_close":52.3994,"volume":12111030},{"date":"2018-11-27","open":58.54,"high":58.66,"low":58.325,"close":58.63,"adjusted_close":51.6419,"volume":8888482},{"date":"2018-11-26","open":58.65,"high":58.89,"low":58.6301,"close":58.83,"adjusted_close":51.8181,"volume":9515563},{"date":"2018-11-23","open":57.89,"high":58.1399,"low":57.83,"close":57.94,"adjusted_close":51.0342,"volume":3949700},{"date":"2018-11-21","open":58.22,"high":58.54,"low":58.1291,"close":58.29,"adjusted_close":51.3425,"volume":12708140},{"date":"2018-11-20","open":57.77,"high":58,"low":57.39,"close":57.48,"adjusted_close":50.629,"volume":12515120},{"date":"2018-11-19","open":59.06,"high":59.09,"low":58.41,"close":58.58,"adjusted_close":51.5979,"volume":11021150},{"date":"2018-11-16","open":58.68,"high":59.155,"low":58.56,"close":59.08,"adjusted_close":52.0383,"volume":12563870},{"date":"2018-11-15","open":58.43,"high":59.14,"low":58.18,"close":59.04,"adjusted_close":52.0031,"volume":19057211},{"date":"2018-11-14","open":59.2,"high":59.29,"low":58.55,"close":58.87,"adjusted_close":51.8533,"volume":11787530},{"date":"2018-11-13","open":58.76,"high":59.2385,"low":58.58,"close":58.84,"adjusted_close":51.8269,"volume":13017140},{"date":"2018-11-12","open":59.17,"high":59.21,"low":58.53,"close":58.59,"adjusted_close":51.6067,"volume":6496354},{"date":"2018-11-09","open":59.67,"high":59.74,"low":59.36,"close":59.67,"adjusted_close":52.558,"volume":8394958},{"date":"2018-11-08","open":60.37,"high":60.5289,"low":59.9,"close":60.06,"adjusted_close":52.9015,"volume":6278870},{"date":"2018-11-07","open":60.42,"high":60.67,"low":60.1934,"close":60.62,"adjusted_close":53.3947,"volume":7384539},{"date":"2018-11-06","open":59.63,"high":59.87,"low":59.56,"close":59.83,"adjusted_close":52.6989,"volume":7416216},{"date":"2018-11-05","open":59.59,"high":59.745,"low":59.41,"close":59.62,"adjusted_close":52.5139,"volume":9356845},{"date":"2018-11-02","open":60.1,"high":60.17,"low":59.295,"close":59.64,"adjusted_close":52.5316,"volume":9651140},{"date":"2018-11-01","open":59.3,"high":59.54,"low":59.05,"close":59.49,"adjusted_close":52.3994,"volume":11291510},{"date":"2018-10-31","open":58.77,"high":59.015,"low":58.64,"close":58.78,"adjusted_close":51.7741,"volume":20699279},{"date":"2018-10-30","open":57.76,"high":58.24,"low":57.6217,"close":58.235,"adjusted_close":51.294,"volume":12230090},{"date":"2018-10-29","open":58.33,"high":58.465,"low":57.095,"close":57.56,"adjusted_close":50.6995,"volume":19762039},{"date":"2018-10-26","open":57.4,"high":58.095,"low":56.94,"close":57.7,"adjusted_close":50.8228,"volume":16735730},{"date":"2018-10-25","open":57.91,"high":58.435,"low":57.69,"close":58.13,"adjusted_close":51.2015,"volume":11709550},{"date":"2018-10-24","open":58.79,"high":58.81,"low":57.41,"close":57.46,"adjusted_close":50.6114,"volume":12229890},{"date":"2018-10-23","open":58.7,"high":59.35,"low":58.35,"close":59.12,"adjusted_close":52.0735,"volume":9867370},{"date":"2018-10-22","open":60.08,"high":60.12,"low":59.54,"close":59.69,"adjusted_close":52.5756,"volume":7316134},{"date":"2018-10-19","open":60,"high":60.32,"low":59.92,"close":60.06,"adjusted_close":52.9015,"volume":6622565},{"date":"2018-10-18","open":60.46,"high":60.5,"low":59.52,"close":59.75,"adjusted_close":52.6284,"volume":8298530},{"date":"2018-10-17","open":60.82,"high":60.9172,"low":60.41,"close":60.63,"adjusted_close":53.4036,"volume":9710355},{"date":"2018-10-16","open":60.78,"high":61.105,"low":60.665,"close":61.01,"adjusted_close":53.7383,"volume":14780290},{"date":"2018-10-15","open":59.96,"high":60.265,"low":59.775,"close":60.02,"adjusted_close":52.8663,"volume":6961704},{"date":"2018-10-12","open":60.41,"high":60.44,"low":59.5099,"close":60.09,"adjusted_close":52.9279,"volume":12833810},{"date":"2018-10-11","open":60.55,"high":60.75,"low":59.4877,"close":59.94,"adjusted_close":52.7958,"volume":32915230},{"date":"2018-10-10","open":61.8,"high":61.83,"low":60.595,"close":60.65,"adjusted_close":53.4212,"volume":11749220},{"date":"2018-10-09","open":61.62,"high":62.1485,"low":61.5,"close":62.03,"adjusted_close":54.6367,"volume":5540280},{"date":"2018-10-08","open":61.94,"high":62.275,"low":61.74,"close":62.27,"adjusted_close":54.8481,"volume":6242104},{"date":"2018-10-05","open":62.82,"high":62.88,"low":62.365,"close":62.61,"adjusted_close":55.1476,"volume":4995181},{"date":"2018-10-04","open":63.37,"high":63.37,"low":62.72,"close":63.01,"adjusted_close":55.4999,"volume":6623405},{"date":"2018-10-03","open":64.01,"high":64.03,"low":63.7,"close":63.78,"adjusted_close":56.1781,"volume":5560580},{"date":"2018-10-02","open":63.72,"high":63.925,"low":63.64,"close":63.85,"adjusted_close":56.2398,"volume":10097050},{"date":"2018-10-01","open":64.4,"high":64.435,"low":64.18,"close":64.19,"adjusted_close":56.5392,"volume":7472774},{"date":"2018-09-28","open":64.06,"high":64.37,"low":63.98,"close":64.08,"adjusted_close":56.4424,"volume":9619834},{"date":"2018-09-27","open":64.68,"high":64.94,"low":64.575,"close":64.61,"adjusted_close":56.9092,"volume":8471879},{"date":"2018-09-26","open":64.8,"high":65.239,"low":64.76,"close":64.86,"adjusted_close":57.1294,"volume":7256612},{"date":"2018-09-25","open":64.98,"high":65,"low":64.77,"close":64.82,"adjusted_close":57.0942,"volume":4660252},{"date":"2018-09-24","open":64.78,"high":64.8,"low":64.46,"close":64.46,"adjusted_close":56.7771,"volume":6354202},{"date":"2018-09-21","open":64.74,"high":64.86,"low":64.67,"close":64.75,"adjusted_close":57.0325,"volume":9053899},{"date":"2018-09-20","open":64.67,"high":64.84,"low":64.49,"close":64.77,"adjusted_close":57.0501,"volume":5219276},{"date":"2018-09-19","open":63.89,"high":64.115,"low":63.84,"close":64.02,"adjusted_close":56.3895,"volume":4726721},{"date":"2018-09-18","open":63.64,"high":63.9172,"low":63.52,"close":63.83,"adjusted_close":56.2222,"volume":6185192},{"date":"2018-09-17","open":63.44,"high":63.52,"low":63.15,"close":63.17,"adjusted_close":55.6408,"volume":4538241},{"date":"2018-09-14","open":63.14,"high":63.2579,"low":62.93,"close":63.05,"adjusted_close":55.5351,"volume":5465436},{"date":"2018-09-13","open":63.12,"high":63.1872,"low":62.83,"close":63.01,"adjusted_close":55.4999,"volume":6001354},{"date":"2018-09-12","open":62.33,"high":62.69,"low":62.3,"close":62.54,"adjusted_close":55.0859,"volume":5378447},{"date":"2018-09-11","open":61.96,"high":62.31,"low":61.84,"close":62.31,"adjusted_close":54.8833,"volume":11934000},{"date":"2018-09-10","open":62.365,"high":62.4,"low":62.17,"close":62.23,"adjusted_close":54.8129,"volume":5105097},{"date":"2018-09-07","open":61.81,"high":62.04,"low":61.68,"close":61.83,"adjusted_close":54.4605,"volume":8975986},{"date":"2018-09-06","open":62.43,"high":62.61,"low":62.09,"close":62.37,"adjusted_close":54.9362,"volume":6004277},{"date":"2018-09-05","open":62.79,"high":62.8,"low":62.3648,"close":62.57,"adjusted_close":55.1123,"volume":9820144},{"date":"2018-09-04","open":62.91,"high":63.15,"low":62.8,"close":63.15,"adjusted_close":55.6232,"volume":7389026},{"date":"2018-08-31","open":63.82,"high":63.99,"low":63.44,"close":63.71,"adjusted_close":56.1165,"volume":7584210},{"date":"2018-08-30","open":64.19,"high":64.3,"low":63.99,"close":64.12,"adjusted_close":56.4776,"volume":8944219},{"date":"2018-08-29","open":64.34,"high":64.72,"low":64.265,"close":64.68,"adjusted_close":56.9708,"volume":9746388},{"date":"2018-08-28","open":64.61,"high":64.61,"low":64.31,"close":64.31,"adjusted_close":56.6449,"volume":4378150},{"date":"2018-08-27","open":64.09,"high":64.47,"low":64.07,"close":64.41,"adjusted_close":56.733,"volume":5112800},{"date":"2018-08-24","open":63.5,"high":63.6885,"low":63.38,"close":63.56,"adjusted_close":55.9843,"volume":4196553},{"date":"2018-08-23","open":63.3,"high":63.45,"low":63.1349,"close":63.16,"adjusted_close":55.632,"volume":5350612},{"date":"2018-08-22","open":63.61,"high":63.715,"low":63.53,"close":63.59,"adjusted_close":56.0108,"volume":3566846},{"date":"2018-08-21","open":63.36,"high":63.539,"low":63.201,"close":63.36,"adjusted_close":55.8082,"volume":4502977},{"date":"2018-08-20","open":62.86,"high":63,"low":62.8,"close":62.93,"adjusted_close":55.4294,"volume":4956267},{"date":"2018-08-17","open":62.24,"high":62.76,"low":62.15,"close":62.59,"adjusted_close":55.1299,"volume":4847731},{"date":"2018-08-16","open":62.17,"high":62.46,"low":62.17,"close":62.22,"adjusted_close":54.804,"volume":9136496},{"date":"2018-08-15","open":61.92,"high":61.95,"low":61.46,"close":61.82,"adjusted_close":54.4517,"volume":9623363},{"date":"2018-08-14","open":62.85,"high":62.86,"low":62.605,"close":62.73,"adjusted_close":55.2533,"volume":8418682},{"date":"2018-08-13","open":62.93,"high":63.01,"low":62.59,"close":62.69,"adjusted_close":55.218,"volume":8855121},{"date":"2018-08-10","open":63.13,"high":63.2,"low":62.87,"close":62.99,"adjusted_close":55.4823,"volume":7289692},{"date":"2018-08-09","open":64.48,"high":64.52,"low":64.205,"close":64.22,"adjusted_close":56.5657,"volume":5833689},{"date":"2018-08-08","open":64.42,"high":64.5364,"low":64.245,"close":64.41,"adjusted_close":56.733,"volume":5689950},{"date":"2018-08-07","open":64.62,"high":64.62,"low":64.39,"close":64.45,"adjusted_close":56.7683,"volume":5458023},{"date":"2018-08-06","open":63.89,"high":64.0874,"low":63.77,"close":63.99,"adjusted_close":56.3631,"volume":4201791},{"date":"2018-08-03","open":64.03,"high":64.32,"low":63.97,"close":64.29,"adjusted_close":56.6273,"volume":4025163},{"date":"2018-08-02","open":64.01,"high":64.255,"low":63.935,"close":64.21,"adjusted_close":56.5569,"volume":5462719},{"date":"2018-08-01","open":64.84,"high":64.93,"low":64.6,"close":64.72,"adjusted_close":57.0061,"volume":5151921},{"date":"2018-07-31","open":65.18,"high":65.2068,"low":64.8768,"close":64.92,"adjusted_close":57.1822,"volume":5923063},{"date":"2018-07-30","open":65.21,"high":65.23,"low":64.92,"close":64.97,"adjusted_close":57.2263,"volume":3974849},{"date":"2018-07-27","open":65.16,"high":65.25,"low":64.89,"close":64.98,"adjusted_close":57.2351,"volume":7484556},{"date":"2018-07-26","open":64.91,"high":65.01,"low":64.7719,"close":64.82,"adjusted_close":57.0942,"volume":4095461},{"date":"2018-07-25","open":64.68,"high":65.24,"low":64.43,"close":65.16,"adjusted_close":57.3936,"volume":6394161},{"date":"2018-07-24","open":64.775,"high":64.93,"low":64.52,"close":64.61,"adjusted_close":56.9092,"volume":4288793},{"date":"2018-07-23","open":64.25,"high":64.31,"low":64.1244,"close":64.26,"adjusted_close":56.6009,"volume":3972341},{"date":"2018-07-20","open":63.93,"high":64.337,"low":63.93,"close":64.27,"adjusted_close":56.6097,"volume":3102229},{"date":"2018-07-19","open":63.78,"high":64.069,"low":63.69,"close":63.94,"adjusted_close":56.319,"volume":4021499},{"date":"2018-07-18","open":64.07,"high":64.2385,"low":63.95,"close":64.1,"adjusted_close":56.46,"volume":3133469},{"date":"2018-07-17","open":63.81,"high":64.18,"low":63.81,"close":64.08,"adjusted_close":56.4424,"volume":4319435},{"date":"2018-07-16","open":64,"high":64.08,"low":63.8736,"close":64.005,"adjusted_close":56.3763,"volume":3790118},{"date":"2018-07-13","open":63.81,"high":64,"low":63.69,"close":64,"adjusted_close":56.3719,"volume":5700264},{"date":"2018-07-12","open":63.6,"high":63.84,"low":63.52,"close":63.76,"adjusted_close":56.1605,"volume":3154312},{"date":"2018-07-11","open":63.65,"high":63.805,"low":63.11,"close":63.27,"adjusted_close":55.7289,"volume":6241513},{"date":"2018-07-10","open":64.25,"high":64.43,"low":64.25,"close":64.36,"adjusted_close":56.689,"volume":5899573},{"date":"2018-07-09","open":64.28,"high":64.41,"low":64.1549,"close":64.37,"adjusted_close":56.6978,"volume":3882283},{"date":"2018-07-06","open":63.56,"high":63.91,"low":63.47,"close":63.81,"adjusted_close":56.2045,"volume":5335888},{"date":"2018-07-05","open":63.39,"high":63.47,"low":63.2,"close":63.42,"adjusted_close":55.861,"volume":5461086},{"date":"2018-07-03","open":63.15,"high":63.24,"low":62.845,"close":62.89,"adjusted_close":55.3942,"volume":3974527},{"date":"2018-07-02","open":62.38,"high":62.76,"low":62.36,"close":62.73,"adjusted_close":55.2533,"volume":7685378},{"date":"2018-06-29","open":63.43,"high":63.64,"low":63.245,"close":63.37,"adjusted_close":55.817,"volume":6507301},{"date":"2018-06-28","open":62.62,"high":63.02,"low":62.56,"close":62.91,"adjusted_close":55.4118,"volume":7353020},{"date":"2018-06-27","open":63.41,"high":63.61,"low":62.72,"close":62.74,"adjusted_close":55.2621,"volume":11860510},{"date":"2018-06-26","open":63.45,"high":63.495,"low":63.1,"close":63.31,"adjusted_close":55.7641,"volume":9407015},{"date":"2018-06-25","open":63.71,"high":63.74,"low":63.08,"close":63.23,"adjusted_close":55.6937,"volume":10910790},{"date":"2018-06-22","open":64.24,"high":64.43,"low":63.985,"close":64.15,"adjusted_close":56.504,"volume":10317280},{"date":"2018-06-21","open":63.7,"high":63.7,"low":63.37,"close":63.43,"adjusted_close":55.8698,"volume":12603210},{"date":"2018-06-20","open":64.05,"high":64.12,"low":63.695,"close":63.84,"adjusted_close":56.231,"volume":23905730},{"date":"2018-06-19","open":63.56,"high":63.88,"low":63.42,"close":63.88,"adjusted_close":56.2662,"volume":6298039},{"date":"2018-06-18","open":65.41,"high":65.5999,"low":65.29,"close":65.59,"adjusted_close":56.7581,"volume":6454439},{"date":"2018-06-15","open":66.15,"high":66.15,"low":65.84,"close":66.1,"adjusted_close":57.1995,"volume":4687230},{"date":"2018-06-14","open":66.6,"high":66.83,"low":66.47,"close":66.48,"adjusted_close":57.5283,"volume":6064405},{"date":"2018-06-13","open":66.78,"high":66.83,"low":66.38,"close":66.63,"adjusted_close":57.6581,"volume":4322986},{"date":"2018-06-12","open":66.85,"high":66.9,"low":66.505,"close":66.56,"adjusted_close":57.5975,"volume":7978694},{"date":"2018-06-11","open":66.78,"high":67.13,"low":66.76,"close":67.02,"adjusted_close":57.9956,"volume":3472945},{"date":"2018-06-08","open":66.48,"high":66.64,"low":66.27,"close":66.56,"adjusted_close":57.5975,"volume":5923195},{"date":"2018-06-07","open":66.94,"high":66.94,"low":66.34,"close":66.42,"adjusted_close":57.4764,"volume":5168854},{"date":"2018-06-06","open":66.48,"high":66.84,"low":66.34,"close":66.84,"adjusted_close":57.8398,"volume":3984927},{"date":"2018-06-05","open":66.32,"high":66.38,"low":66.07,"close":66.24,"adjusted_close":57.3206,"volume":3496908},{"date":"2018-06-04","open":66.56,"high":66.62,"low":66.28,"close":66.32,"adjusted_close":57.3898,"volume":9874755},{"date":"2018-06-01","open":66.04,"high":66.14,"low":65.79,"close":66.06,"adjusted_close":57.1648,"volume":9835980},{"date":"2018-05-31","open":65.77,"high":65.8,"low":65.27,"close":65.63,"adjusted_close":56.7927,"volume":10113180},{"date":"2018-05-30","open":65.51,"high":65.9665,"low":65.31,"close":65.92,"adjusted_close":57.0437,"volume":6176547},{"date":"2018-05-29","open":65.28,"high":65.45,"low":64.68,"close":64.88,"adjusted_close":56.1437,"volume":10116420},{"date":"2018-05-25","open":66.27,"high":66.38,"low":66.125,"close":66.28,"adjusted_close":57.3552,"volume":5425485},{"date":"2018-05-24","open":66.8,"high":66.82,"low":66.28,"close":66.69,"adjusted_close":57.71,"volume":4900152},{"date":"2018-05-23","open":66.8,"high":66.91,"low":66.575,"close":66.89,"adjusted_close":57.8831,"volume":3398790},{"date":"2018-05-22","open":67.73,"high":67.82,"low":67.53,"close":67.6,"adjusted_close":58.4975,"volume":3269173},{"date":"2018-05-21","open":67.61,"high":67.67,"low":67.511,"close":67.665,"adjusted_close":58.5537,"volume":3614831},{"date":"2018-05-18","open":67.32,"high":67.365,"low":67.18,"close":67.25,"adjusted_close":58.1946,"volume":3916105},{"date":"2018-05-17","open":67.45,"high":67.615,"low":67.32,"close":67.5,"adjusted_close":58.4109,"volume":3731021},{"date":"2018-05-16","open":67.27,"high":67.46,"low":67.17,"close":67.395,"adjusted_close":58.3201,"volume":3382158},{"date":"2018-05-15","open":67.28,"high":67.45,"low":67.05,"close":67.25,"adjusted_close":58.1946,"volume":7091066},{"date":"2018-05-14","open":67.96,"high":68,"low":67.73,"close":67.79,"adjusted_close":58.6619,"volume":4274631},{"date":"2018-05-11","open":67.71,"high":67.815,"low":67.63,"close":67.71,"adjusted_close":58.5927,"volume":3570096},{"date":"2018-05-10","open":67.3,"high":67.51,"low":67.165,"close":67.495,"adjusted_close":58.4066,"volume":5581576},{"date":"2018-05-09","open":66.87,"high":67.18,"low":66.8,"close":67.1,"adjusted_close":58.0648,"volume":3579298},{"date":"2018-05-08","open":66.72,"high":66.96,"low":66.57,"close":66.96,"adjusted_close":57.9437,"volume":4599259},{"date":"2018-05-07","open":66.89,"high":67.08,"low":66.8,"close":66.94,"adjusted_close":57.9264,"volume":3796348},{"date":"2018-05-04","open":66.24,"high":66.96,"low":66.16,"close":66.895,"adjusted_close":57.8874,"volume":4988512},{"date":"2018-05-03","open":66.62,"high":66.7667,"low":66.1,"close":66.69,"adjusted_close":57.71,"volume":6787693},{"date":"2018-05-02","open":66.83,"high":66.92,"low":66.42,"close":66.49,"adjusted_close":57.5369,"volume":4651217},{"date":"2018-05-01","open":66.58,"high":66.66,"low":66.1599,"close":66.53,"adjusted_close":57.5716,"volume":4032871},{"date":"2018-04-30","open":66.85,"high":67.06,"low":66.64,"close":66.64,"adjusted_close":57.6667,"volume":5585368},{"date":"2018-04-27","open":66.88,"high":66.9876,"low":66.67,"close":66.93,"adjusted_close":57.9177,"volume":3827078},{"date":"2018-04-26","open":66.87,"high":66.945,"low":66.66,"close":66.85,"adjusted_close":57.8485,"volume":4302119},{"date":"2018-04-25","open":66.38,"high":66.58,"low":66.19,"close":66.5,"adjusted_close":57.5456,"volume":5358426},{"date":"2018-04-24","open":67.11,"high":67.11,"low":66.44,"close":66.65,"adjusted_close":57.6754,"volume":7825141},{"date":"2018-04-23","open":66.98,"high":67.045,"low":66.76,"close":66.93,"adjusted_close":57.9177,"volume":4856466},{"date":"2018-04-20","open":67.1,"high":67.145,"low":66.93,"close":67.03,"adjusted_close":58.0042,"volume":5793049},{"date":"2018-04-19","open":67.56,"high":67.63,"low":67.16,"close":67.37,"adjusted_close":58.2985,"volume":5355106},{"date":"2018-04-18","open":67.56,"high":67.68,"low":67.47,"close":67.61,"adjusted_close":58.5061,"volume":5122675},{"date":"2018-04-17","open":67.1,"high":67.37,"low":67.015,"close":67.28,"adjusted_close":58.2206,"volume":5701319},{"date":"2018-04-16","open":67.05,"high":67.06,"low":66.8149,"close":66.88,"adjusted_close":57.8744,"volume":5887160},{"date":"2018-04-13","open":66.98,"high":66.99,"low":66.605,"close":66.78,"adjusted_close":57.7879,"volume":5566274},{"date":"2018-04-12","open":66.57,"high":66.8332,"low":66.52,"close":66.76,"adjusted_close":57.7706,"volume":4552806},{"date":"2018-04-11","open":66.57,"high":66.845,"low":66.43,"close":66.47,"adjusted_close":57.5196,"volume":3724331},{"date":"2018-04-10","open":66.68,"high":66.86,"low":66.52,"close":66.79,"adjusted_close":57.7965,"volume":7681097},{"date":"2018-04-09","open":66.13,"high":66.465,"low":65.92,"close":66.05,"adjusted_close":57.1562,"volume":4739656},{"date":"2018-04-06","open":65.9,"high":66.1,"low":65.2833,"close":65.44,"adjusted_close":56.6283,"volume":8505614},{"date":"2018-04-05","open":65.73,"high":66.08,"low":65.73,"close":65.95,"adjusted_close":57.0697,"volume":5757225},{"date":"2018-04-04","open":64.57,"high":65.535,"low":64.5,"close":65.5,"adjusted_close":56.6803,"volume":14029050},{"date":"2018-04-03","open":65.24,"high":65.41,"low":64.91,"close":65.33,"adjusted_close":56.5331,"volume":14387170},{"date":"2018-04-02","open":65.65,"high":65.7299,"low":64.4647,"close":64.87,"adjusted_close":56.1351,"volume":9017817},{"date":"2018-03-29","open":65.65,"high":66.065,"low":65.48,"close":65.88,"adjusted_close":57.0091,"volume":21315930},{"date":"2018-03-28","open":65.26,"high":65.66,"low":64.96,"close":65.16,"adjusted_close":56.386,"volume":10435510},{"date":"2018-03-27","open":65.69,"high":65.7201,"low":64.62,"close":64.85,"adjusted_close":56.1178,"volume":9916009},{"date":"2018-03-26","open":65.14,"high":65.37,"low":64.52,"close":65.35,"adjusted_close":56.5504,"volume":6964357},{"date":"2018-03-23","open":65.04,"high":65.14,"low":64.17,"close":64.18,"adjusted_close":55.538,"volume":7739332},{"date":"2018-03-22","open":65.46,"high":65.59,"low":64.88,"close":64.91,"adjusted_close":56.1697,"volume":10956990},{"date":"2018-03-21","open":65.93,"high":66.36,"low":65.8374,"close":66.11,"adjusted_close":57.2081,"volume":5076484},{"date":"2018-03-20","open":65.925,"high":66.13,"low":65.845,"close":65.98,"adjusted_close":57.0956,"volume":4528452},{"date":"2018-03-19","open":66.265,"high":66.28,"low":65.655,"close":65.99,"adjusted_close":57.1043,"volume":5106927},{"date":"2018-03-16","open":66.47,"high":66.685,"low":66.4,"close":66.48,"adjusted_close":57.5283,"volume":5189715},{"date":"2018-03-15","open":66.67,"high":66.91,"low":66.51,"close":66.62,"adjusted_close":57.6494,"volume":11213490},{"date":"2018-03-14","open":67.01,"high":67.035,"low":66.4199,"close":66.66,"adjusted_close":57.6841,"volume":6268726},{"date":"2018-03-13","open":67.13,"high":67.19,"low":66.345,"close":66.47,"adjusted_close":57.5196,"volume":5692111},{"date":"2018-03-12","open":66.89,"high":67.015,"low":66.74,"close":66.96,"adjusted_close":57.9437,"volume":10381970},{"date":"2018-03-09","open":66.48,"high":66.82,"low":66.3666,"close":66.8,"adjusted_close":57.8052,"volume":8730510},{"date":"2018-03-08","open":66.46,"high":66.529,"low":66.1601,"close":66.415,"adjusted_close":57.472,"volume":5269940},{"date":"2018-03-07","open":65.94,"high":66.28,"low":65.75,"close":66.18,"adjusted_close":57.2687,"volume":6032207},{"date":"2018-03-06","open":66.36,"high":66.47,"low":66.07,"close":66.28,"adjusted_close":57.3552,"volume":58271480},{"date":"2018-03-05","open":65.04,"high":65.835,"low":64.9,"close":65.82,"adjusted_close":56.9572,"volume":6536321},{"date":"2018-03-02","open":64.93,"high":65.48,"low":64.64,"close":65.42,"adjusted_close":56.611,"volume":9098994},{"date":"2018-03-01","open":65.73,"high":65.97,"low":64.79,"close":65.165,"adjusted_close":56.3904,"volume":10491910},{"date":"2018-02-28","open":66.95,"high":66.98,"low":66.14,"close":66.14,"adjusted_close":57.2341,"volume":9320388},{"date":"2018-02-27","open":67.38,"high":67.49,"low":66.8,"close":66.85,"adjusted_close":57.8485,"volume":5439230},{"date":"2018-02-26","open":67.55,"high":67.85,"low":67.2701,"close":67.81,"adjusted_close":58.6792,"volume":5074504},{"date":"2018-02-23","open":66.96,"high":67.31,"low":66.83,"close":67.26,"adjusted_close":58.2033,"volume":6409230},{"date":"2018-02-22","open":66.66,"high":67,"low":66.495,"close":66.7,"adjusted_close":57.7187,"volume":9712713},{"date":"2018-02-21","open":66.87,"high":67.28,"low":66.34,"close":66.34,"adjusted_close":57.4071,"volume":5573446},{"date":"2018-02-20","open":66.84,"high":67.105,"low":66.52,"close":66.675,"adjusted_close":57.697,"volume":5521327},{"date":"2018-02-16","open":67.02,"high":67.535,"low":67.02,"close":67.21,"adjusted_close":58.16,"volume":9191152},{"date":"2018-02-15","open":66.91,"high":67.0369,"low":66.37,"close":66.98,"adjusted_close":57.961,"volume":5763944},{"date":"2018-02-14","open":64.96,"high":66.56,"low":64.89,"close":66.56,"adjusted_close":57.5975,"volume":7100426},{"date":"2018-02-13","open":65.08,"high":65.41,"low":65,"close":65.36,"adjusted_close":56.5591,"volume":6618265},{"date":"2018-02-12","open":65.05,"high":65.67,"low":64.83,"close":65.58,"adjusted_close":56.7495,"volume":7682351},{"date":"2018-02-09","open":64.7,"high":64.9,"low":62.98,"close":64.59,"adjusted_close":55.8928,"volume":14905700},{"date":"2018-02-08","open":66.04,"high":66.09,"low":64.26,"close":64.33,"adjusted_close":55.6678,"volume":10019460},{"date":"2018-02-07","open":66.2,"high":66.66,"low":65.84,"close":65.94,"adjusted_close":57.061,"volume":8144773},{"date":"2018-02-06","open":65.21,"high":66.89,"low":65.165,"close":66.83,"adjusted_close":57.8312,"volume":23770410},{"date":"2018-02-05","open":67.36,"high":67.69,"low":65.23,"close":65.49,"adjusted_close":56.6716,"volume":13071120},{"date":"2018-02-02","open":69.06,"high":69.09,"low":68.23,"close":68.31,"adjusted_close":59.1119,"volume":7048922},{"date":"2018-02-01","open":69.4,"high":69.85,"low":69.4,"close":69.79,"adjusted_close":60.3926,"volume":7161945},{"date":"2018-01-31","open":69.84,"high":69.9,"low":69.41,"close":69.53,"adjusted_close":60.1676,"volume":10688810},{"date":"2018-01-30","open":69.89,"high":69.94,"low":69.5563,"close":69.72,"adjusted_close":60.332,"volume":95742234},{"date":"2018-01-29","open":70.25,"high":70.3,"low":70.02,"close":70.18,"adjusted_close":60.7301,"volume":4891581},{"date":"2018-01-26","open":70.59,"high":70.84,"low":70.49,"close":70.84,"adjusted_close":61.3012,"volume":6159641},{"date":"2018-01-25","open":70.76,"high":70.76,"low":70.03,"close":70.2,"adjusted_close":60.7474,"volume":5980379},{"date":"2018-01-24","open":70.6,"high":70.73,"low":70.2,"close":70.48,"adjusted_close":60.9897,"volume":5710936},{"date":"2018-01-23","open":70.15,"high":70.32,"low":70.05,"close":70.28,"adjusted_close":60.8166,"volume":11594530},{"date":"2018-01-22","open":69.74,"high":70.08,"low":69.68,"close":70.08,"adjusted_close":60.6435,"volume":5716772},{"date":"2018-01-19","open":69.67,"high":69.69,"low":69.435,"close":69.67,"adjusted_close":60.2887,"volume":3719728},{"date":"2018-01-18","open":69.19,"high":69.35,"low":69.0732,"close":69.3,"adjusted_close":59.9686,"volume":4907992},{"date":"2018-01-17","open":69.24,"high":69.637,"low":69.06,"close":69.43,"adjusted_close":60.0811,"volume":5892602},{"date":"2018-01-16","open":69.3,"high":69.37,"low":68.945,"close":69,"adjusted_close":59.709,"volume":7004492},{"date":"2018-01-12","open":68.67,"high":69.11,"low":68.605,"close":69.11,"adjusted_close":59.8042,"volume":15958700},{"date":"2018-01-11","open":68.13,"high":68.43,"low":68.02,"close":68.43,"adjusted_close":59.2157,"volume":5968628},{"date":"2018-01-10","open":68.08,"high":68.1,"low":67.9,"close":67.98,"adjusted_close":58.8263,"volume":7353021},{"date":"2018-01-09","open":67.98,"high":68.1,"low":67.8,"close":68.1,"adjusted_close":58.9302,"volume":7321564},{"date":"2018-01-08","open":67.91,"high":67.9975,"low":67.84,"close":67.97,"adjusted_close":58.8177,"volume":5360650},{"date":"2018-01-05","open":67.82,"high":68.03,"low":67.7264,"close":68.02,"adjusted_close":58.8609,"volume":5456424},{"date":"2018-01-04","open":67.44,"high":67.7353,"low":67.44,"close":67.67,"adjusted_close":58.5581,"volume":5110741},{"date":"2018-01-03","open":66.65,"high":67.01,"low":66.6399,"close":67.01,"adjusted_close":57.9869,"volume":5143696},{"date":"2018-01-02","open":66.32,"high":66.57,"low":66.19,"close":66.565,"adjusted_close":57.6018,"volume":5393100},{"date":"2017-12-29","open":66.32,"high":66.32,"low":66.03,"close":66.09,"adjusted_close":57.1908,"volume":3397087},{"date":"2017-12-28","open":66.2,"high":66.2,"low":65.98,"close":66,"adjusted_close":57.1129,"volume":3295411},{"date":"2017-12-27","open":65.9,"high":66.03,"low":65.849,"close":65.93,"adjusted_close":57.0524,"volume":2665386},{"date":"2017-12-26","open":65.77,"high":65.85,"low":65.49,"close":65.77,"adjusted_close":56.9139,"volume":2541896},{"date":"2017-12-22","open":65.62,"high":65.8,"low":65.57,"close":65.8,"adjusted_close":56.9399,"volume":5391124},{"date":"2017-12-21","open":65.5,"high":65.78,"low":65.48,"close":65.63,"adjusted_close":56.7927,"volume":3950873},{"date":"2017-12-20","open":65.6,"high":65.6,"low":65.35,"close":65.36,"adjusted_close":56.5591,"volume":3645571},{"date":"2017-12-19","open":65.63,"high":65.74,"low":65.375,"close":65.48,"adjusted_close":56.6629,"volume":3679499},{"date":"2017-12-18","open":66.39,"high":66.57,"low":66.34,"close":66.44,"adjusted_close":56.8612,"volume":4273882},{"date":"2017-12-15","open":65.53,"high":65.75,"low":65.48,"close":65.67,"adjusted_close":56.2022,"volume":5362194},{"date":"2017-12-14","open":65.97,"high":66,"low":65.63,"close":65.67,"adjusted_close":56.2022,"volume":4357472},{"date":"2017-12-13","open":65.87,"high":66.1099,"low":65.795,"close":65.99,"adjusted_close":56.4761,"volume":5681070},{"date":"2017-12-12","open":65.63,"high":65.8,"low":65.55,"close":65.75,"adjusted_close":56.2707,"volume":3074047},{"date":"2017-12-11","open":65.55,"high":65.695,"low":65.55,"close":65.665,"adjusted_close":56.198,"volume":2940995},{"date":"2017-12-08","open":65.51,"high":65.57,"low":65.339,"close":65.56,"adjusted_close":56.1081,"volume":3233226},{"date":"2017-12-07","open":65.09,"high":65.35,"low":64.99,"close":65.16,"adjusted_close":55.7658,"volume":3666798},{"date":"2017-12-06","open":64.97,"high":65.12,"low":64.9042,"close":65.01,"adjusted_close":55.6374,"volume":4187350},{"date":"2017-12-05","open":65.32,"high":65.44,"low":65.15,"close":65.18,"adjusted_close":55.7829,"volume":5009382},{"date":"2017-12-04","open":65.75,"high":65.77,"low":65.28,"close":65.29,"adjusted_close":55.877,"volume":3590097},{"date":"2017-12-01","open":65.49,"high":65.6899,"low":65.23,"close":65.61,"adjusted_close":56.1509,"volume":8371304},{"date":"2017-11-30","open":66.02,"high":66.06,"low":65.7501,"close":65.83,"adjusted_close":56.3392,"volume":7044273},{"date":"2017-11-29","open":66.04,"high":66.06,"low":65.61,"close":65.71,"adjusted_close":56.2365,"volume":3540268},{"date":"2017-11-28","open":65.81,"high":65.98,"low":65.68,"close":65.96,"adjusted_close":56.4504,"volume":4534081},{"date":"2017-11-27","open":65.91,"high":65.91,"low":65.59,"close":65.59,"adjusted_close":56.1338,"volume":2758212},{"date":"2017-11-24","open":66.01,"high":66.04,"low":65.92,"close":65.94,"adjusted_close":56.4333,"volume":1596706},{"date":"2017-11-22","open":65.46,"high":65.61,"low":65.265,"close":65.48,"adjusted_close":56.0396,"volume":2430472},{"date":"2017-11-21","open":65.24,"high":65.345,"low":65.18,"close":65.27,"adjusted_close":55.8599,"volume":3221598},{"date":"2017-11-20","open":64.87,"high":64.9566,"low":64.7734,"close":64.79,"adjusted_close":55.4491,"volume":3630204},{"date":"2017-11-17","open":64.66,"high":64.7,"low":64.53,"close":64.61,"adjusted_close":55.2951,"volume":3707570},{"date":"2017-11-16","open":64.72,"high":64.885,"low":64.61,"close":64.85,"adjusted_close":55.5005,"volume":3502457},{"date":"2017-11-15","open":64.05,"high":64.32,"low":63.96,"close":64.245,"adjusted_close":54.9827,"volume":3922653},{"date":"2017-11-14","open":64.53,"high":64.64,"low":64.38,"close":64.6,"adjusted_close":55.2865,"volume":7390488},{"date":"2017-11-13","open":64.28,"high":64.64,"low":64.1892,"close":64.63,"adjusted_close":55.3122,"volume":3257553},{"date":"2017-11-10","open":64.94,"high":64.98,"low":64.7856,"close":64.91,"adjusted_close":55.5518,"volume":2486089},{"date":"2017-11-09","open":64.94,"high":65.0968,"low":64.69,"close":65.065,"adjusted_close":55.6845,"volume":4014157},{"date":"2017-11-08","open":65.42,"high":65.5801,"low":65.33,"close":65.51,"adjusted_close":56.0653,"volume":2429446},{"date":"2017-11-07","open":65.43,"high":65.47,"low":65.129,"close":65.29,"adjusted_close":55.877,"volume":2829034},{"date":"2017-11-06","open":65.27,"high":65.55,"low":65.25,"close":65.53,"adjusted_close":56.0824,"volume":2574854},{"date":"2017-11-03","open":65.45,"high":65.48,"low":65.22,"close":65.42,"adjusted_close":55.9883,"volume":3099721},{"date":"2017-11-02","open":65.33,"high":65.5175,"low":65.285,"close":65.48,"adjusted_close":56.0396,"volume":3136983},{"date":"2017-11-01","open":65.58,"high":65.6299,"low":65.35,"close":65.35,"adjusted_close":55.9284,"volume":4615717},{"date":"2017-10-31","open":65.17,"high":65.3199,"low":65.06,"close":65.25,"adjusted_close":55.8428,"volume":5812853},{"date":"2017-10-30","open":64.88,"high":65,"low":64.84,"close":64.99,"adjusted_close":55.6203,"volume":2658904},{"date":"2017-10-27","open":64.67,"high":64.83,"low":64.5447,"close":64.81,"adjusted_close":55.4662,"volume":2652022},{"date":"2017-10-26","open":64.83,"high":64.9,"low":64.66,"close":64.68,"adjusted_close":55.355,"volume":2936437},{"date":"2017-10-25","open":64.91,"high":64.93,"low":64.46,"close":64.7,"adjusted_close":55.3721,"volume":3725931},{"date":"2017-10-24","open":64.89,"high":65.04,"low":64.82,"close":64.94,"adjusted_close":55.5775,"volume":4759593},{"date":"2017-10-23","open":64.98,"high":64.98,"low":64.75,"close":64.775,"adjusted_close":55.4363,"volume":2450860},{"date":"2017-10-20","open":64.99,"high":65,"low":64.83,"close":64.92,"adjusted_close":55.5604,"volume":3246554},{"date":"2017-10-19","open":64.83,"high":65.01,"low":64.79,"close":65.005,"adjusted_close":55.6331,"volume":3058290},{"date":"2017-10-18","open":65.08,"high":65.18,"low":65,"close":65.16,"adjusted_close":55.7658,"volume":2971333},{"date":"2017-10-17","open":64.99,"high":65.03,"low":64.86,"close":64.98,"adjusted_close":55.6117,"volume":3497014},{"date":"2017-10-16","open":65.23,"high":65.265,"low":65.12,"close":65.185,"adjusted_close":55.7872,"volume":3480076},{"date":"2017-10-13","open":65.3,"high":65.33,"low":65.17,"close":65.23,"adjusted_close":55.8257,"volume":2121770},{"date":"2017-10-12","open":64.85,"high":64.98,"low":64.76,"close":64.89,"adjusted_close":55.5347,"volume":6145844},{"date":"2017-10-11","open":64.76,"high":64.92,"low":64.73,"close":64.88,"adjusted_close":55.5261,"volume":5078176},{"date":"2017-10-10","open":64.52,"high":64.76,"low":64.47,"close":64.74,"adjusted_close":55.4063,"volume":7648239},{"date":"2017-10-09","open":64.23,"high":64.23,"low":64.08,"close":64.12,"adjusted_close":54.8757,"volume":1952980},{"date":"2017-10-06","open":63.86,"high":64.13,"low":63.845,"close":64.13,"adjusted_close":54.8843,"volume":3200871},{"date":"2017-10-05","open":64.11,"high":64.2,"low":64.05,"close":64.17,"adjusted_close":54.9185,"volume":3820072},{"date":"2017-10-04","open":64.19,"high":64.287,"low":64.165,"close":64.24,"adjusted_close":54.9784,"volume":5778504},{"date":"2017-10-03","open":64.16,"high":64.34,"low":64.11,"close":64.33,"adjusted_close":55.0554,"volume":2444270},{"date":"2017-10-02","open":64.01,"high":64.2,"low":63.975,"close":64.09,"adjusted_close":54.85,"volume":6582033},{"date":"2017-09-29","open":63.99,"high":64.26,"low":63.86,"close":64.17,"adjusted_close":54.9185,"volume":8553740},{"date":"2017-09-28","open":63.66,"high":63.9,"low":63.65,"close":63.82,"adjusted_close":54.619,"volume":8518383},{"date":"2017-09-27","open":63.46,"high":63.68,"low":63.42,"close":63.64,"adjusted_close":54.4649,"volume":11889090},{"date":"2017-09-26","open":63.6,"high":63.64,"low":63.355,"close":63.56,"adjusted_close":54.3964,"volume":4712487},{"date":"2017-09-25","open":63.87,"high":63.95,"low":63.593,"close":63.73,"adjusted_close":54.5419,"volume":5892928},{"date":"2017-09-22","open":64.05,"high":64.15,"low":63.983,"close":64.04,"adjusted_close":54.8072,"volume":5821365},{"date":"2017-09-21","open":63.84,"high":63.94,"low":63.755,"close":63.87,"adjusted_close":54.6617,"volume":5741640},{"date":"2017-09-20","open":64.14,"high":64.34,"low":63.709,"close":64.02,"adjusted_close":54.7901,"volume":2773590},{"date":"2017-09-19","open":64.12,"high":64.17,"low":63.984,"close":64.15,"adjusted_close":54.9014,"volume":2114485},{"date":"2017-09-18","open":63.94,"high":64.02,"low":63.731,"close":63.86,"adjusted_close":54.6532,"volume":2296341},{"date":"2017-09-15","open":63.795,"high":63.81,"low":63.651,"close":63.73,"adjusted_close":54.5419,"volume":2827160},{"date":"2017-09-14","open":63.49,"high":63.73,"low":63.45,"close":63.73,"adjusted_close":54.5419,"volume":2305308},{"date":"2017-09-13","open":63.81,"high":63.82,"low":63.518,"close":63.6,"adjusted_close":54.4307,"volume":4853905},{"date":"2017-09-12","open":63.86,"high":63.95,"low":63.81,"close":63.93,"adjusted_close":54.7131,"volume":2801273},{"date":"2017-09-11","open":63.68,"high":63.85,"low":63.67,"close":63.75,"adjusted_close":54.559,"volume":1759987},{"date":"2017-09-08","open":63.36,"high":63.43,"low":63.28,"close":63.3,"adjusted_close":54.1739,"volume":5163229},{"date":"2017-09-07","open":63.27,"high":63.29,"low":63.11,"close":63.27,"adjusted_close":54.1482,"volume":3393498},{"date":"2017-09-06","open":62.69,"high":62.85,"low":62.62,"close":62.75,"adjusted_close":53.7032,"volume":3212250},{"date":"2017-09-05","open":62.54,"high":62.69,"low":62.145,"close":62.4,"adjusted_close":53.4037,"volume":4578609},{"date":"2017-09-01","open":62.94,"high":62.94,"low":62.73,"close":62.79,"adjusted_close":53.7374,"volume":6029449},{"date":"2017-08-31","open":62.45,"high":62.72,"low":62.39,"close":62.67,"adjusted_close":53.6347,"volume":3751964},{"date":"2017-08-30","open":62.19,"high":62.23,"low":62.084,"close":62.19,"adjusted_close":53.224,"volume":2818534},{"date":"2017-08-29","open":62.19,"high":62.4,"low":62.13,"close":62.29,"adjusted_close":53.3095,"volume":3215937},{"date":"2017-08-28","open":62.58,"high":62.59,"low":62.459,"close":62.52,"adjusted_close":53.5064,"volume":2119188},{"date":"2017-08-25","open":62.36,"high":62.63,"low":62.31,"close":62.51,"adjusted_close":53.4978,"volume":4761181},{"date":"2017-08-24","open":62.3,"high":62.34,"low":62.1,"close":62.1,"adjusted_close":53.1469,"volume":1939207},{"date":"2017-08-23","open":62.12,"high":62.27,"low":62.07,"close":62.25,"adjusted_close":53.2753,"volume":2127848},{"date":"2017-08-22","open":62.12,"high":62.28,"low":62.06,"close":62.24,"adjusted_close":53.2667,"volume":2518028},{"date":"2017-08-21","open":62,"high":62.046,"low":61.81,"close":61.98,"adjusted_close":53.0442,"volume":3240418},{"date":"2017-08-18","open":61.905,"high":62.09,"low":61.795,"close":61.97,"adjusted_close":53.0357,"volume":2721069},{"date":"2017-08-17","open":62.3,"high":62.36,"low":61.8,"close":61.81,"adjusted_close":52.8987,"volume":2958818},{"date":"2017-08-16","open":62.3,"high":62.53,"low":62.28,"close":62.49,"adjusted_close":53.4807,"volume":2688034},{"date":"2017-08-15","open":62.09,"high":62.13,"low":61.884,"close":62.085,"adjusted_close":53.1341,"volume":2326732},{"date":"2017-08-14","open":62.2,"high":62.31,"low":62.14,"close":62.205,"adjusted_close":53.2368,"volume":3384919},{"date":"2017-08-11","open":61.76,"high":61.889,"low":61.63,"close":61.74,"adjusted_close":52.8388,"volume":4070032},{"date":"2017-08-10","open":62.36,"high":62.36,"low":61.78,"close":61.85,"adjusted_close":52.933,"volume":3203796},{"date":"2017-08-09","open":62.47,"high":62.71,"low":62.377,"close":62.7,"adjusted_close":53.6604,"volume":2797329},{"date":"2017-08-08","open":63.04,"high":63.071,"low":62.75,"close":62.82,"adjusted_close":53.7631,"volume":2231799},{"date":"2017-08-07","open":62.99,"high":63.12,"low":62.96,"close":63.09,"adjusted_close":53.9942,"volume":2036790},{"date":"2017-08-04","open":63.11,"high":63.13,"low":62.845,"close":63.08,"adjusted_close":53.9856,"volume":2552568},{"date":"2017-08-03","open":63,"high":63.11,"low":62.89,"close":63,"adjusted_close":53.9172,"volume":2838610},{"date":"2017-08-02","open":63.03,"high":63.05,"low":62.82,"close":62.95,"adjusted_close":53.8744,"volume":3095424},{"date":"2017-08-01","open":63.07,"high":63.1467,"low":62.93,"close":62.96,"adjusted_close":53.8829,"volume":4163001},{"date":"2017-07-31","open":62.54,"high":62.67,"low":62.391,"close":62.6,"adjusted_close":53.5748,"volume":5949154},{"date":"2017-07-28","open":62.24,"high":62.45,"low":62.16,"close":62.45,"adjusted_close":53.4465,"volume":2722893},{"date":"2017-07-27","open":62.68,"high":62.68,"low":62.19,"close":62.38,"adjusted_close":53.3866,"volume":3506092},{"date":"2017-07-26","open":62.31,"high":62.61,"low":62.205,"close":62.51,"adjusted_close":53.4978,"volume":2846658},{"date":"2017-07-25","open":62.38,"high":62.38,"low":62.1,"close":62.13,"adjusted_close":53.1726,"volume":3895381},{"date":"2017-07-24","open":61.97,"high":62.08,"low":61.805,"close":62.05,"adjusted_close":53.1041,"volume":2921761},{"date":"2017-07-21","open":62.13,"high":62.2,"low":61.925,"close":62.19,"adjusted_close":53.224,"volume":2390219},{"date":"2017-07-20","open":62.33,"high":62.46,"low":62.2466,"close":62.4,"adjusted_close":53.4037,"volume":4368142},{"date":"2017-07-19","open":62.03,"high":62.18,"low":62.01,"close":62.15,"adjusted_close":53.1897,"volume":2991261},{"date":"2017-07-18","open":61.81,"high":61.9,"low":61.755,"close":61.89,"adjusted_close":52.9672,"volume":2338325},{"date":"2017-07-17","open":61.84,"high":61.9,"low":61.75,"close":61.81,"adjusted_close":52.8987,"volume":2133914},{"date":"2017-07-14","open":61.66,"high":61.935,"low":61.62,"close":61.92,"adjusted_close":52.9929,"volume":3266236},{"date":"2017-07-13","open":61.4,"high":61.53,"low":61.29,"close":61.49,"adjusted_close":52.6249,"volume":2496831},{"date":"2017-07-12","open":61.19,"high":61.355,"low":61.13,"close":61.28,"adjusted_close":52.4451,"volume":5673275},{"date":"2017-07-11","open":60.54,"high":60.83,"low":60.44,"close":60.82,"adjusted_close":52.0515,"volume":2781980},{"date":"2017-07-10","open":60.49,"high":60.69,"low":60.47,"close":60.66,"adjusted_close":51.9145,"volume":2985702},{"date":"2017-07-07","open":60.37,"high":60.61,"low":60.279,"close":60.56,"adjusted_close":51.829,"volume":18275711},{"date":"2017-07-06","open":60.44,"high":60.65,"low":60.32,"close":60.49,"adjusted_close":51.769,"volume":10235980},{"date":"2017-07-05","open":60.64,"high":60.82,"low":60.51,"close":60.8,"adjusted_close":52.0344,"volume":8864855},{"date":"2017-07-03","open":60.84,"high":60.939,"low":60.77,"close":60.83,"adjusted_close":52.06,"volume":5447800},{"date":"2017-06-30","open":60.98,"high":61.02,"low":60.56,"close":60.89,"adjusted_close":52.1114,"volume":8312046},{"date":"2017-06-29","open":61.24,"high":61.24,"low":60.58,"close":60.86,"adjusted_close":52.0857,"volume":21639029},{"date":"2017-06-28","open":61.13,"high":61.46,"low":61.08,"close":61.42,"adjusted_close":52.565,"volume":12761330},{"date":"2017-06-27","open":60.96,"high":61.07,"low":60.83,"close":60.95,"adjusted_close":52.1627,"volume":13977420},{"date":"2017-06-26","open":61.21,"high":61.2599,"low":60.9,"close":60.92,"adjusted_close":52.1371,"volume":4738137},{"date":"2017-06-23","open":60.69,"high":60.91,"low":60.615,"close":60.81,"adjusted_close":52.0429,"volume":2845140},{"date":"2017-06-22","open":60.67,"high":60.79,"low":60.59,"close":60.69,"adjusted_close":51.9402,"volume":2586726},{"date":"2017-06-21","open":60.64,"high":60.73,"low":60.545,"close":60.65,"adjusted_close":51.906,"volume":2760888},{"date":"2017-06-20","open":61.03,"high":61.18,"low":60.63,"close":60.74,"adjusted_close":51.983,"volume":5149403},{"date":"2017-06-19","open":62.21,"high":62.32,"low":62.16,"close":62.21,"adjusted_close":52.4154,"volume":3666012},{"date":"2017-06-16","open":61.73,"high":62.01,"low":61.67,"close":62.01,"adjusted_close":52.2469,"volume":3658640},{"date":"2017-06-15","open":61.18,"high":61.48,"low":61.126,"close":61.47,"adjusted_close":51.7919,"volume":4551124},{"date":"2017-06-14","open":62.52,"high":62.52,"low":61.935,"close":62.14,"adjusted_close":52.3564,"volume":4528718},{"date":"2017-06-13","open":62.05,"high":62.18,"low":61.97,"close":62.16,"adjusted_close":52.3733,"volume":6651901},{"date":"2017-06-12","open":61.7,"high":61.72,"low":61.4971,"close":61.65,"adjusted_close":51.9436,"volume":3234376},{"date":"2017-06-09","open":61.82,"high":62.03,"low":61.66,"close":61.86,"adjusted_close":52.1205,"volume":3451176},{"date":"2017-06-08","open":62.04,"high":62.16,"low":61.9333,"close":62.16,"adjusted_close":52.3733,"volume":3019866},{"date":"2017-06-07","open":62.36,"high":62.43,"low":62.0601,"close":62.29,"adjusted_close":52.4828,"volume":3561952},{"date":"2017-06-06","open":62.17,"high":62.27,"low":62.11,"close":62.23,"adjusted_close":52.4323,"volume":2934190},{"date":"2017-06-05","open":62.45,"high":62.469,"low":62.342,"close":62.46,"adjusted_close":52.6261,"volume":2450825},{"date":"2017-06-02","open":62.52,"high":62.76,"low":62.42,"close":62.76,"adjusted_close":52.8788,"volume":3812492},{"date":"2017-06-01","open":61.84,"high":62.1,"low":61.84,"close":62.1,"adjusted_close":52.3227,"volume":4961168},{"date":"2017-05-31","open":61.89,"high":61.91,"low":61.62,"close":61.62,"adjusted_close":51.9183,"volume":4611936},{"date":"2017-05-30","open":61.46,"high":61.6,"low":61.44,"close":61.54,"adjusted_close":51.8509,"volume":2221062},{"date":"2017-05-26","open":61.48,"high":61.59,"low":61.42,"close":61.59,"adjusted_close":51.893,"volume":2480563},{"date":"2017-05-25","open":61.8,"high":61.8756,"low":61.7066,"close":61.78,"adjusted_close":52.0531,"volume":2666951},{"date":"2017-05-24","open":61.62,"high":61.7859,"low":61.54,"close":61.77,"adjusted_close":52.0447,"volume":3108831},{"date":"2017-05-23","open":61.87,"high":61.9,"low":61.665,"close":61.73,"adjusted_close":52.011,"volume":3010906},{"date":"2017-05-22","open":61.73,"high":61.809,"low":61.63,"close":61.71,"adjusted_close":51.9941,"volume":3646844},{"date":"2017-05-19","open":61.35,"high":61.62,"low":61.32,"close":61.58,"adjusted_close":51.8846,"volume":2423988},{"date":"2017-05-18","open":60.64,"high":60.94,"low":60.58,"close":60.88,"adjusted_close":51.2948,"volume":4346472},{"date":"2017-05-17","open":61.2,"high":61.24,"low":60.78,"close":60.79,"adjusted_close":51.219,"volume":4661493},{"date":"2017-05-16","open":61.46,"high":61.48,"low":61.3634,"close":61.46,"adjusted_close":51.7835,"volume":3046780},{"date":"2017-05-15","open":60.97,"high":61.09,"low":60.925,"close":61.07,"adjusted_close":51.4549,"volume":3461910},{"date":"2017-05-12","open":60.56,"high":60.79,"low":60.54,"close":60.79,"adjusted_close":51.219,"volume":3066247},{"date":"2017-05-11","open":60.42,"high":60.52,"low":60.272,"close":60.52,"adjusted_close":50.9915,"volume":3428167},{"date":"2017-05-10","open":60.6,"high":60.65,"low":60.5332,"close":60.65,"adjusted_close":51.101,"volume":2471141},{"date":"2017-05-09","open":60.64,"high":60.6799,"low":60.46,"close":60.57,"adjusted_close":51.0336,"volume":4292081},{"date":"2017-05-08","open":60.72,"high":60.72,"low":60.59,"close":60.69,"adjusted_close":51.1347,"volume":8817520},{"date":"2017-05-05","open":60.56,"high":61.14,"low":60.53,"close":61.13,"adjusted_close":51.5055,"volume":2665655},{"date":"2017-05-04","open":60.16,"high":60.51,"low":60.1071,"close":60.5,"adjusted_close":50.9747,"volume":2585162},{"date":"2017-05-03","open":59.93,"high":60.036,"low":59.82,"close":59.93,"adjusted_close":50.4944,"volume":4182654},{"date":"2017-05-02","open":59.99,"high":60.1464,"low":59.93,"close":60.13,"adjusted_close":50.6629,"volume":3835850},{"date":"2017-05-01","open":59.88,"high":59.89,"low":59.6701,"close":59.79,"adjusted_close":50.3764,"volume":3947315},{"date":"2017-04-28","open":59.64,"high":59.64,"low":59.52,"close":59.52,"adjusted_close":50.1489,"volume":3380398},{"date":"2017-04-27","open":59.61,"high":59.64,"low":59.4662,"close":59.62,"adjusted_close":50.2332,"volume":2844803},{"date":"2017-04-26","open":59.48,"high":59.679,"low":59.48,"close":59.49,"adjusted_close":50.1237,"volume":6632536},{"date":"2017-04-25","open":59.52,"high":59.7,"low":59.46,"close":59.63,"adjusted_close":50.2416,"volume":4606228},{"date":"2017-04-24","open":59.12,"high":59.27,"low":59.05,"close":59.24,"adjusted_close":49.913,"volume":2279900},{"date":"2017-04-21","open":57.78,"high":57.8399,"low":57.685,"close":57.82,"adjusted_close":48.7166,"volume":3001530},{"date":"2017-04-20","open":57.81,"high":57.93,"low":57.78,"close":57.8,"adjusted_close":48.6998,"volume":3380245},{"date":"2017-04-19","open":57.62,"high":57.65,"low":57.28,"close":57.34,"adjusted_close":48.3122,"volume":2682174},{"date":"2017-04-18","open":57.41,"high":57.52,"low":57.23,"close":57.5,"adjusted_close":48.447,"volume":7402446},{"date":"2017-04-17","open":57.68,"high":57.785,"low":57.605,"close":57.77,"adjusted_close":48.6745,"volume":3528480},{"date":"2017-04-13","open":57.51,"high":57.5799,"low":57.35,"close":57.4,"adjusted_close":48.3627,"volume":3805817},{"date":"2017-04-12","open":57.7,"high":57.7989,"low":57.52,"close":57.74,"adjusted_close":48.6492,"volume":8226808},{"date":"2017-04-11","open":57.75,"high":57.83,"low":57.41,"close":57.83,"adjusted_close":48.725,"volume":7902453},{"date":"2017-04-10","open":57.5,"high":57.6,"low":57.45,"close":57.51,"adjusted_close":48.4554,"volume":3506182},{"date":"2017-04-07","open":57.5,"high":57.66,"low":57.5,"close":57.57,"adjusted_close":48.506,"volume":2925718},{"date":"2017-04-06","open":57.6,"high":57.6999,"low":57.5,"close":57.62,"adjusted_close":48.5481,"volume":9697812},{"date":"2017-04-05","open":57.85,"high":57.98,"low":57.58,"close":57.6,"adjusted_close":48.5312,"volume":6389242},{"date":"2017-04-04","open":57.68,"high":57.87,"low":57.57,"close":57.87,"adjusted_close":48.7587,"volume":4566004},{"date":"2017-04-03","open":57.9,"high":57.93,"low":57.5,"close":57.89,"adjusted_close":48.7756,"volume":4101645},{"date":"2017-03-31","open":57.81,"high":58.04,"low":57.7538,"close":57.95,"adjusted_close":48.8261,"volume":4191436},{"date":"2017-03-30","open":58.09,"high":58.2,"low":58,"close":58.02,"adjusted_close":48.8851,"volume":2492799},{"date":"2017-03-29","open":57.99,"high":58.25,"low":57.95,"close":58.24,"adjusted_close":49.0705,"volume":3613491},{"date":"2017-03-28","open":58.1,"high":58.31,"low":58.0567,"close":58.26,"adjusted_close":49.0873,"volume":5079061},{"date":"2017-03-27","open":57.79,"high":58.05,"low":57.73,"close":58.01,"adjusted_close":48.8767,"volume":3483647},{"date":"2017-03-24","open":57.82,"high":57.96,"low":57.76,"close":57.85,"adjusted_close":48.7419,"volume":3593519},{"date":"2017-03-23","open":57.5,"high":57.81,"low":57.47,"close":57.67,"adjusted_close":48.5902,"volume":15775580},{"date":"2017-03-22","open":57.34,"high":57.58,"low":57.29,"close":57.56,"adjusted_close":48.4975,"volume":7837077},{"date":"2017-03-21","open":58.25,"high":58.26,"low":57.5,"close":57.53,"adjusted_close":48.4723,"volume":5409661},{"date":"2017-03-20","open":57.92,"high":57.98,"low":57.71,"close":57.7928,"adjusted_close":48.6937,"volume":1864194},{"date":"2017-03-17","open":57.84,"high":57.9852,"low":57.7318,"close":57.86,"adjusted_close":48.7503,"volume":2353312},{"date":"2017-03-16","open":57.76,"high":57.77,"low":57.59,"close":57.72,"adjusted_close":48.6323,"volume":3262116},{"date":"2017-03-15","open":56.77,"high":57.445,"low":56.7316,"close":57.41,"adjusted_close":48.3712,"volume":2348880},{"date":"2017-03-14","open":56.68,"high":56.71,"low":56.55,"close":56.64,"adjusted_close":47.7224,"volume":2529783},{"date":"2017-03-13","open":56.93,"high":57.07,"low":56.93,"close":57.06,"adjusted_close":48.0763,"volume":2505655},{"date":"2017-03-10","open":56.72,"high":56.84,"low":56.6,"close":56.81,"adjusted_close":47.8656,"volume":2811283},{"date":"2017-03-09","open":56.25,"high":56.33,"low":56.159,"close":56.31,"adjusted_close":47.4443,"volume":3144222},{"date":"2017-03-08","open":56.29,"high":56.315,"low":56.05,"close":56.06,"adjusted_close":47.2337,"volume":3487874},{"date":"2017-03-07","open":56.3,"high":56.4,"low":56.195,"close":56.29,"adjusted_close":47.4275,"volume":4748129},{"date":"2017-03-06","open":56.49,"high":56.51,"low":56.345,"close":56.47,"adjusted_close":47.5792,"volume":2244684},{"date":"2017-03-03","open":56.48,"high":56.7295,"low":56.3744,"close":56.69,"adjusted_close":47.7645,"volume":3238714},{"date":"2017-03-02","open":56.51,"high":56.5464,"low":56.3438,"close":56.38,"adjusted_close":47.5033,"volume":3713953},{"date":"2017-03-01","open":56.53,"high":56.87,"low":56.51,"close":56.75,"adjusted_close":47.8151,"volume":3254953},{"date":"2017-02-28","open":56.17,"high":56.3396,"low":56.0901,"close":56.16,"adjusted_close":47.318,"volume":3808784},{"date":"2017-02-27","open":56.04,"high":56.25,"low":56.01,"close":56.21,"adjusted_close":47.3601,"volume":7982429},{"date":"2017-02-24","open":56,"high":56.2253,"low":55.96,"close":56.18,"adjusted_close":47.3348,"volume":2505345},{"date":"2017-02-23","open":56.68,"high":56.705,"low":56.465,"close":56.58,"adjusted_close":47.6718,"volume":2725712},{"date":"2017-02-22","open":56.27,"high":56.52,"low":56.2,"close":56.5,"adjusted_close":47.6044,"volume":3337220},{"date":"2017-02-21","open":56.3,"high":56.4966,"low":56.24,"close":56.49,"adjusted_close":47.596,"volume":2949845},{"date":"2017-02-17","open":56.16,"high":56.33,"low":56.1034,"close":56.3,"adjusted_close":47.4359,"volume":3188506},{"date":"2017-02-16","open":56.35,"high":56.47,"low":56.28,"close":56.47,"adjusted_close":47.5792,"volume":2144956},{"date":"2017-02-15","open":55.91,"high":56.32,"low":55.87,"close":56.32,"adjusted_close":47.4528,"volume":2186500},{"date":"2017-02-14","open":56.04,"high":56.13,"low":55.79,"close":56.09,"adjusted_close":47.259,"volume":4544643},{"date":"2017-02-13","open":56.21,"high":56.2799,"low":56.09,"close":56.17,"adjusted_close":47.3264,"volume":2266921},{"date":"2017-02-10","open":55.77,"high":55.99,"low":55.74,"close":55.96,"adjusted_close":47.1494,"volume":3276891},{"date":"2017-02-09","open":55.7,"high":55.8463,"low":55.61,"close":55.8,"adjusted_close":47.0146,"volume":1596809},{"date":"2017-02-08","open":55.48,"high":55.66,"low":55.4,"close":55.64,"adjusted_close":46.8798,"volume":3213227},{"date":"2017-02-07","open":55.43,"high":55.52,"low":55.39,"close":55.51,"adjusted_close":46.7703,"volume":2980350},{"date":"2017-02-06","open":55.4,"high":55.52,"low":55.3327,"close":55.51,"adjusted_close":46.7703,"volume":3833811},{"date":"2017-02-03","open":55.82,"high":55.98,"low":55.75,"close":55.91,"adjusted_close":47.1073,"volume":2327203},{"date":"2017-02-02","open":55.76,"high":55.79,"low":55.56,"close":55.69,"adjusted_close":46.922,"volume":2658933},{"date":"2017-02-01","open":55.81,"high":55.83,"low":55.54,"close":55.68,"adjusted_close":46.9135,"volume":4971118},{"date":"2017-01-31","open":55.46,"high":55.52,"low":55.23,"close":55.44,"adjusted_close":46.7113,"volume":5097229},{"date":"2017-01-30","open":55.27,"high":55.38,"low":55.0801,"close":55.38,"adjusted_close":46.6608,"volume":4509660},{"date":"2017-01-27","open":55.78,"high":55.79,"low":55.6233,"close":55.69,"adjusted_close":46.922,"volume":2752575},{"date":"2017-01-26","open":55.96,"high":55.98,"low":55.76,"close":55.8,"adjusted_close":47.0146,"volume":3219240},{"date":"2017-01-25","open":55.79,"high":56.06,"low":55.736,"close":56.05,"adjusted_close":47.2253,"volume":2832851},{"date":"2017-01-24","open":55.27,"high":55.5,"low":55.2435,"close":55.45,"adjusted_close":46.7197,"volume":2840920},{"date":"2017-01-23","open":55.19,"high":55.34,"low":55.03,"close":55.3,"adjusted_close":46.5934,"volume":4967340},{"date":"2017-01-20","open":55.1,"high":55.23,"low":55.02,"close":55.23,"adjusted_close":46.5344,"volume":7135869},{"date":"2017-01-19","open":54.95,"high":55,"low":54.7327,"close":54.89,"adjusted_close":46.2479,"volume":4223684},{"date":"2017-01-18","open":55.02,"high":55.14,"low":54.8631,"close":55.01,"adjusted_close":46.349,"volume":4237097},{"date":"2017-01-17","open":55.22,"high":55.23,"low":55.08,"close":55.16,"adjusted_close":46.4754,"volume":5755846},{"date":"2017-01-13","open":55.22,"high":55.35,"low":55.12,"close":55.35,"adjusted_close":46.6355,"volume":6100075},{"date":"2017-01-12","open":55.18,"high":55.18,"low":54.92,"close":55.12,"adjusted_close":46.4417,"volume":6090657},{"date":"2017-01-11","open":54.68,"high":55.1,"low":54.61,"close":55.1,"adjusted_close":46.4249,"volume":20294000},{"date":"2017-01-10","open":54.76,"high":54.925,"low":54.73,"close":54.75,"adjusted_close":46.13,"volume":5663874},{"date":"2017-01-09","open":54.66,"high":54.79,"low":54.57,"close":54.76,"adjusted_close":46.1384,"volume":3141859},{"date":"2017-01-06","open":54.79,"high":54.91,"low":54.74,"close":54.84,"adjusted_close":46.2058,"volume":3394652},{"date":"2017-01-05","open":54.73,"high":55.09,"low":54.72,"close":55.05,"adjusted_close":46.3827,"volume":4580714},{"date":"2017-01-04","open":54.24,"high":54.56,"low":54.1923,"close":54.53,"adjusted_close":45.9446,"volume":3289769},{"date":"2017-01-03","open":53.86,"high":53.97,"low":53.74,"close":53.95,"adjusted_close":45.4559,"volume":3648084},{"date":"2016-12-30","open":53.88,"high":53.89,"low":53.5,"close":53.63,"adjusted_close":45.1863,"volume":5859105},{"date":"2016-12-29","open":53.47,"high":53.555,"low":53.41,"close":53.48,"adjusted_close":45.0599,"volume":3039497},{"date":"2016-12-28","open":53.48,"high":53.49,"low":53.259,"close":53.33,"adjusted_close":44.9335,"volume":3876477},{"date":"2016-12-27","open":53.56,"high":53.585,"low":53.49,"close":53.49,"adjusted_close":45.0683,"volume":3101892},{"date":"2016-12-23","open":53.47,"high":53.5225,"low":53.42,"close":53.51,"adjusted_close":45.0852,"volume":3390910},{"date":"2016-12-22","open":53.5,"high":53.53,"low":53.37,"close":53.38,"adjusted_close":44.9757,"volume":4118669},{"date":"2016-12-21","open":53.5,"high":53.52,"low":53.416,"close":53.49,"adjusted_close":45.0683,"volume":7397539},{"date":"2016-12-20","open":53.95,"high":54.1,"low":53.92,"close":54.06,"adjusted_close":45.0481,"volume":3294839},{"date":"2016-12-19","open":53.99,"high":54.12,"low":53.9,"close":53.9,"adjusted_close":44.9147,"volume":2972667},{"date":"2016-12-16","open":53.89,"high":54.08,"low":53.85,"close":53.94,"adjusted_close":44.9481,"volume":3109496},{"date":"2016-12-15","open":53.87,"high":53.98,"low":53.79,"close":53.89,"adjusted_close":44.9064,"volume":3510616},{"date":"2016-12-14","open":54.74,"high":54.835,"low":53.96,"close":54.06,"adjusted_close":45.0481,"volume":4847636},{"date":"2016-12-13","open":54.75,"high":54.98,"low":54.7301,"close":54.88,"adjusted_close":45.7314,"volume":8852629},{"date":"2016-12-12","open":54.31,"high":54.4867,"low":54.2159,"close":54.28,"adjusted_close":45.2314,"volume":2031231},{"date":"2016-12-09","open":54.34,"high":54.51,"low":54.26,"close":54.5,"adjusted_close":45.4147,"volume":2821257},{"date":"2016-12-08","open":54.24,"high":54.39,"low":54.125,"close":54.3,"adjusted_close":45.2481,"volume":3249969},{"date":"2016-12-07","open":53.76,"high":54.445,"low":53.76,"close":54.36,"adjusted_close":45.2981,"volume":2760672},{"date":"2016-12-06","open":53.32,"high":53.66,"low":53.275,"close":53.62,"adjusted_close":44.6814,"volume":1976809},{"date":"2016-12-05","open":53.02,"high":53.35,"low":53.02,"close":53.27,"adjusted_close":44.3898,"volume":2073985},{"date":"2016-12-02","open":52.56,"high":52.88,"low":52.51,"close":52.77,"adjusted_close":43.9731,"volume":2462306},{"date":"2016-12-01","open":52.67,"high":52.82,"low":52.59,"close":52.69,"adjusted_close":43.9064,"volume":4914050},{"date":"2016-11-30","open":53.06,"high":53.06,"low":52.764,"close":52.86,"adjusted_close":44.0481,"volume":3360939},{"date":"2016-11-29","open":52.65,"high":53.0199,"low":52.56,"close":52.93,"adjusted_close":44.1064,"volume":1886769},{"date":"2016-11-28","open":52.71,"high":52.74,"low":52.56,"close":52.6,"adjusted_close":43.8314,"volume":2240724},{"date":"2016-11-25","open":52.88,"high":52.88,"low":52.76,"close":52.87,"adjusted_close":44.0564,"volume":972288},{"date":"2016-11-23","open":52.39,"high":52.72,"low":52.32,"close":52.7,"adjusted_close":43.9148,"volume":1788527},{"date":"2016-11-22","open":52.89,"high":52.92,"low":52.67,"close":52.9,"adjusted_close":44.0814,"volume":3061171},{"date":"2016-11-21","open":52.48,"high":52.769,"low":52.48,"close":52.75,"adjusted_close":43.9564,"volume":2256328},{"date":"2016-11-18","open":52.53,"high":52.53,"low":52.26,"close":52.32,"adjusted_close":43.5981,"volume":2474798},{"date":"2016-11-17","open":52.75,"high":52.94,"low":52.69,"close":52.85,"adjusted_close":44.0398,"volume":2266792},{"date":"2016-11-16","open":52.54,"high":52.69,"low":52.45,"close":52.49,"adjusted_close":43.7398,"volume":2673198},{"date":"2016-11-15","open":52.74,"high":53.05,"low":52.61,"close":53.04,"adjusted_close":44.1981,"volume":2579096},{"date":"2016-11-14","open":52.74,"high":52.82,"low":52.5564,"close":52.79,"adjusted_close":43.9898,"volume":1659216},{"date":"2016-11-11","open":53.19,"high":53.21,"low":52.82,"close":53.08,"adjusted_close":44.2314,"volume":2127159},{"date":"2016-11-10","open":53.52,"high":53.6966,"low":53.03,"close":53.45,"adjusted_close":44.5398,"volume":2726821},{"date":"2016-11-09","open":53.27,"high":53.839,"low":53.1,"close":53.59,"adjusted_close":44.6564,"volume":2916854},{"date":"2016-11-08","open":53.38,"high":53.76,"low":53.27,"close":53.64,"adjusted_close":44.6981,"volume":1614492},{"date":"2016-11-07","open":53.43,"high":53.53,"low":53.31,"close":53.53,"adjusted_close":44.6064,"volume":1474633},{"date":"2016-11-04","open":52.98,"high":53.1,"low":52.7899,"close":52.81,"adjusted_close":44.0064,"volume":1916606},{"date":"2016-11-03","open":53.52,"high":53.58,"low":53.235,"close":53.31,"adjusted_close":44.4231,"volume":1977019},{"date":"2016-11-02","open":53.6,"high":53.7,"low":53.258,"close":53.32,"adjusted_close":44.4314,"volume":2080931},{"date":"2016-11-01","open":54.02,"high":54.04,"low":53.5,"close":53.7,"adjusted_close":44.7481,"volume":3706349},{"date":"2016-10-31","open":53.82,"high":53.935,"low":53.675,"close":53.84,"adjusted_close":44.8647,"volume":3323840},{"date":"2016-10-28","open":53.77,"high":53.95,"low":53.715,"close":53.85,"adjusted_close":44.8731,"volume":2122351},{"date":"2016-10-27","open":54.08,"high":54.08,"low":53.79,"close":53.86,"adjusted_close":44.8814,"volume":2036749},{"date":"2016-10-26","open":53.94,"high":54.115,"low":53.84,"close":53.91,"adjusted_close":44.9231,"volume":3343330},{"date":"2016-10-25","open":54.09,"high":54.24,"low":53.98,"close":54.19,"adjusted_close":45.1564,"volume":2133678},{"date":"2016-10-24","open":54.36,"high":54.42,"low":54.125,"close":54.24,"adjusted_close":45.1981,"volume":1364682},{"date":"2016-10-21","open":53.99,"high":54.275,"low":53.96,"close":54.27,"adjusted_close":45.2231,"volume":2415846},{"date":"2016-10-20","open":54.23,"high":54.48,"low":54.17,"close":54.4,"adjusted_close":45.3314,"volume":2167264},{"date":"2016-10-19","open":54.23,"high":54.44,"low":54.23,"close":54.33,"adjusted_close":45.2731,"volume":1395691},{"date":"2016-10-18","open":54.27,"high":54.3,"low":54.0752,"close":54.16,"adjusted_close":45.1314,"volume":2368792},{"date":"2016-10-17","open":53.65,"high":53.749,"low":53.52,"close":53.61,"adjusted_close":44.6731,"volume":2203876},{"date":"2016-10-14","open":54.03,"high":54.125,"low":53.74,"close":53.74,"adjusted_close":44.7814,"volume":1947200},{"date":"2016-10-13","open":53.32,"high":53.82,"low":53.17,"close":53.7,"adjusted_close":44.7481,"volume":9466874},{"date":"2016-10-12","open":53.92,"high":54,"low":53.73,"close":53.89,"adjusted_close":44.9064,"volume":2676297},{"date":"2016-10-11","open":54.54,"high":54.54,"low":53.85,"close":53.96,"adjusted_close":44.9647,"volume":3378330},{"date":"2016-10-10","open":54.69,"high":54.88,"low":54.68,"close":54.73,"adjusted_close":45.6064,"volume":1525293},{"date":"2016-10-07","open":54.69,"high":54.7,"low":54.19,"close":54.61,"adjusted_close":45.5064,"volume":5500592},{"date":"2016-10-06","open":54.94,"high":54.97,"low":54.77,"close":54.94,"adjusted_close":45.7814,"volume":3625353},{"date":"2016-10-05","open":55.17,"high":55.3,"low":55.09,"close":55.24,"adjusted_close":46.0314,"volume":2736746},{"date":"2016-10-04","open":55.28,"high":55.405,"low":54.8234,"close":55.01,"adjusted_close":45.8397,"volume":5247862},{"date":"2016-10-03","open":55,"high":55.145,"low":54.925,"close":55.07,"adjusted_close":45.8897,"volume":2289209},{"date":"2016-09-30","open":54.86,"high":55.315,"low":54.83,"close":55.14,"adjusted_close":45.948,"volume":2545974},{"date":"2016-09-29","open":55.28,"high":55.41,"low":54.59,"close":54.77,"adjusted_close":45.6397,"volume":2001420},{"date":"2016-09-28","open":55.24,"high":55.48,"low":54.8897,"close":55.47,"adjusted_close":46.223,"volume":1681955},{"date":"2016-09-27","open":54.58,"high":55.055,"low":54.52,"close":55,"adjusted_close":45.8314,"volume":1504547},{"date":"2016-09-26","open":54.83,"high":54.8868,"low":54.7,"close":54.77,"adjusted_close":45.6397,"volume":932196},{"date":"2016-09-23","open":55.31,"high":55.448,"low":55.25,"close":55.26,"adjusted_close":46.048,"volume":1661955},{"date":"2016-09-22","open":55.97,"high":56.06,"low":55.675,"close":55.74,"adjusted_close":46.448,"volume":5805381},{"date":"2016-09-21","open":54.78,"high":55.225,"low":54.56,"close":55.15,"adjusted_close":45.9564,"volume":1614743},{"date":"2016-09-20","open":54.41,"high":54.44,"low":54.1599,"close":54.2,"adjusted_close":45.1647,"volume":923866},{"date":"2016-09-19","open":54.16,"high":54.229,"low":53.85,"close":53.94,"adjusted_close":44.9481,"volume":1128254},{"date":"2016-09-16","open":53.74,"high":53.755,"low":53.51,"close":53.64,"adjusted_close":44.6981,"volume":1403110},{"date":"2016-09-15","open":53.89,"high":54.4,"low":53.75,"close":54.33,"adjusted_close":45.2731,"volume":1629215},{"date":"2016-09-14","open":53.87,"high":54.12,"low":53.7465,"close":53.84,"adjusted_close":44.8647,"volume":1944449},{"date":"2016-09-13","open":54.3,"high":54.39,"low":53.7,"close":53.9,"adjusted_close":44.9147,"volume":6401219},{"date":"2016-09-12","open":54.17,"high":55.01,"low":54.1,"close":55,"adjusted_close":45.8314,"volume":5971988},{"date":"2016-09-09","open":55.21,"high":55.21,"low":54.52,"close":54.53,"adjusted_close":45.4397,"volume":2573891},{"date":"2016-09-08","open":55.76,"high":55.885,"low":55.57,"close":55.63,"adjusted_close":46.3563,"volume":1490589},{"date":"2016-09-07","open":55.91,"high":55.975,"low":55.66,"close":55.78,"adjusted_close":46.4813,"volume":1652178},{"date":"2016-09-06","open":55.48,"high":55.74,"low":55.41,"close":55.71,"adjusted_close":46.423,"volume":1233760},{"date":"2016-09-02","open":55.18,"high":55.34,"low":54.99,"close":55.25,"adjusted_close":46.0397,"volume":3333841},{"date":"2016-09-01","open":54.56,"high":54.7,"low":54.3664,"close":54.68,"adjusted_close":45.5647,"volume":1065605},{"date":"2016-08-31","open":54.36,"high":54.4425,"low":54.085,"close":54.27,"adjusted_close":45.2231,"volume":1842160},{"date":"2016-08-30","open":54.53,"high":54.6,"low":54.292,"close":54.39,"adjusted_close":45.3231,"volume":1267382},{"date":"2016-08-29","open":54.18,"high":54.51,"low":54.18,"close":54.5,"adjusted_close":45.4147,"volume":566481},{"date":"2016-08-26","open":54.8,"high":55.23,"low":54.1,"close":54.31,"adjusted_close":45.2564,"volume":1641596},{"date":"2016-08-25","open":54.7,"high":54.81,"low":54.62,"close":54.66,"adjusted_close":45.548,"volume":785228},{"date":"2016-08-24","open":55.12,"high":55.12,"low":54.839,"close":54.9,"adjusted_close":45.748,"volume":1369670},{"date":"2016-08-23","open":55.16,"high":55.25,"low":55,"close":55.02,"adjusted_close":45.848,"volume":1744846},{"date":"2016-08-22","open":54.53,"high":54.82,"low":54.48,"close":54.77,"adjusted_close":45.6397,"volume":1386216},{"date":"2016-08-19","open":54.51,"high":54.73,"low":54.41,"close":54.69,"adjusted_close":45.573,"volume":1141049},{"date":"2016-08-18","open":54.85,"high":55.12,"low":54.81,"close":55.11,"adjusted_close":45.923,"volume":1275213},{"date":"2016-08-17","open":54.72,"high":54.9758,"low":54.475,"close":54.84,"adjusted_close":45.698,"volume":913262},{"date":"2016-08-16","open":54.92,"high":55.03,"low":54.81,"close":54.84,"adjusted_close":45.698,"volume":1732825},{"date":"2016-08-15","open":54.96,"high":55.0872,"low":54.9362,"close":54.96,"adjusted_close":45.798,"volume":952851},{"date":"2016-08-12","open":54.91,"high":54.99,"low":54.71,"close":54.76,"adjusted_close":45.6314,"volume":3200009},{"date":"2016-08-11","open":54.76,"high":55.01,"low":54.705,"close":54.89,"adjusted_close":45.7397,"volume":1156014},{"date":"2016-08-10","open":54.66,"high":54.69,"low":54.46,"close":54.48,"adjusted_close":45.398,"volume":1775076},{"date":"2016-08-09","open":54.07,"high":54.44,"low":54.07,"close":54.29,"adjusted_close":45.2397,"volume":1065159},{"date":"2016-08-08","open":53.84,"high":53.89,"low":53.78,"close":53.86,"adjusted_close":44.8814,"volume":1412458},{"date":"2016-08-05","open":53.57,"high":53.79,"low":53.5242,"close":53.75,"adjusted_close":44.7897,"volume":1244252},{"date":"2016-08-04","open":53.43,"high":53.56,"low":53.31,"close":53.55,"adjusted_close":44.6231,"volume":1278040},{"date":"2016-08-03","open":53.05,"high":53.25,"low":52.99,"close":53.24,"adjusted_close":44.3648,"volume":1544985},{"date":"2016-08-02","open":53.64,"high":53.64,"low":53.265,"close":53.45,"adjusted_close":44.5398,"volume":1464637},{"date":"2016-08-01","open":53.89,"high":53.99,"low":53.635,"close":53.67,"adjusted_close":44.7231,"volume":4723587},{"date":"2016-07-29","open":53.85,"high":54.1361,"low":53.74,"close":54.06,"adjusted_close":45.0481,"volume":2265667},{"date":"2016-07-28","open":53.38,"high":53.48,"low":53.14,"close":53.4,"adjusted_close":44.4981,"volume":1026900},{"date":"2016-07-27","open":53.48,"high":53.55,"low":53,"close":53.42,"adjusted_close":44.5148,"volume":1258966},{"date":"2016-07-26","open":53.18,"high":53.33,"low":52.97,"close":53.16,"adjusted_close":44.2981,"volume":1480614},{"date":"2016-07-25","open":53.06,"high":53.0699,"low":52.81,"close":52.94,"adjusted_close":44.1148,"volume":987233},{"date":"2016-07-22","open":53.04,"high":53.04,"low":52.84,"close":52.96,"adjusted_close":44.1314,"volume":1278293},{"date":"2016-07-21","open":52.9,"high":53.12,"low":52.8,"close":52.91,"adjusted_close":44.0898,"volume":1492129},{"date":"2016-07-20","open":53.03,"high":53.169,"low":52.89,"close":53.08,"adjusted_close":44.2314,"volume":1337663},{"date":"2016-07-19","open":52.69,"high":52.75,"low":52.5,"close":52.63,"adjusted_close":43.8564,"volume":1828769},{"date":"2016-07-18","open":52.95,"high":53.19,"low":52.84,"close":53.03,"adjusted_close":44.1898,"volume":1157028},{"date":"2016-07-15","open":53.04,"high":53.05,"low":52.79,"close":52.9,"adjusted_close":44.0814,"volume":2852568},{"date":"2016-07-14","open":53.26,"high":53.35,"low":53.13,"close":53.21,"adjusted_close":44.3398,"volume":1088911},{"date":"2016-07-13","open":52.99,"high":53.06,"low":52.7,"close":52.77,"adjusted_close":43.9731,"volume":1821168},{"date":"2016-07-12","open":52.89,"high":53.0567,"low":52.77,"close":52.81,"adjusted_close":44.0064,"volume":2775543},{"date":"2016-07-11","open":52.03,"high":52.34,"low":52.03,"close":52.13,"adjusted_close":43.4398,"volume":2515598},{"date":"2016-07-08","open":51.19,"high":51.43,"low":51.05,"close":51.37,"adjusted_close":42.8065,"volume":1916925},{"date":"2016-07-07","open":50.9,"high":51.035,"low":50.425,"close":50.61,"adjusted_close":42.1732,"volume":2136607},{"date":"2016-07-06","open":50.29,"high":50.77,"low":49.96,"close":50.75,"adjusted_close":42.2898,"volume":2620981},{"date":"2016-07-05","open":51.27,"high":51.3,"low":50.69,"close":50.8,"adjusted_close":42.3315,"volume":2912200},{"date":"2016-07-01","open":51.96,"high":52.08,"low":51.8313,"close":51.95,"adjusted_close":43.2898,"volume":2589601},{"date":"2016-06-30","open":51.2,"high":51.9,"low":51.1,"close":51.89,"adjusted_close":43.2398,"volume":7080622},{"date":"2016-06-29","open":50.98,"high":51.3,"low":50.87,"close":51.13,"adjusted_close":42.6065,"volume":2630993},{"date":"2016-06-28","open":50.1,"high":50.25,"low":49.65,"close":50.25,"adjusted_close":41.8732,"volume":3557336},{"date":"2016-06-27","open":49.24,"high":49.24,"low":48.33,"close":48.91,"adjusted_close":40.7566,"volume":4943004},{"date":"2016-06-24","open":50.14,"high":51.22,"low":49.93,"close":49.93,"adjusted_close":41.6065,"volume":5356315},{"date":"2016-06-23","open":54.31,"high":54.7,"low":53.92,"close":54.64,"adjusted_close":45.5314,"volume":2780758},{"date":"2016-06-22","open":53.45,"high":53.65,"low":53.17,"close":53.18,"adjusted_close":44.3148,"volume":3831972},{"date":"2016-06-21","open":54.27,"high":54.63,"low":54.03,"close":54.24,"adjusted_close":44.3686,"volume":2171866},{"date":"2016-06-20","open":54.11,"high":54.23,"low":53.81,"close":53.81,"adjusted_close":44.0168,"volume":2231211},{"date":"2016-06-17","open":52.25,"high":52.64,"low":51.95,"close":52.55,"adjusted_close":42.9862,"volume":2070466},{"date":"2016-06-16","open":51.21,"high":52.04,"low":50.8257,"close":52.03,"adjusted_close":42.5608,"volume":2353466},{"date":"2016-06-15","open":52.06,"high":52.2398,"low":51.85,"close":51.98,"adjusted_close":42.5199,"volume":2670914},{"date":"2016-06-14","open":51.85,"high":51.975,"low":51.35,"close":51.63,"adjusted_close":42.2336,"volume":3017003},{"date":"2016-06-13","open":52.51,"high":52.91,"low":52.29,"close":52.42,"adjusted_close":42.8798,"volume":2192788},{"date":"2016-06-10","open":53.67,"high":53.71,"low":53.05,"close":53.22,"adjusted_close":43.5342,"volume":2006516},{"date":"2016-06-09","open":54.79,"high":54.915,"low":54.6124,"close":54.75,"adjusted_close":44.7858,"volume":2643656},{"date":"2016-06-08","open":55.5,"high":55.57,"low":55.38,"close":55.44,"adjusted_close":45.3502,"volume":1318291},{"date":"2016-06-07","open":55.35,"high":55.45,"low":55.27,"close":55.29,"adjusted_close":45.2275,"volume":1275120},{"date":"2016-06-06","open":54.8,"high":55.0365,"low":54.74,"close":54.91,"adjusted_close":44.9166,"volume":1697260},{"date":"2016-06-03","open":54.4,"high":54.62,"low":54.18,"close":54.62,"adjusted_close":44.6794,"volume":2309197},{"date":"2016-06-02","open":53.99,"high":54.25,"low":53.87,"close":54.25,"adjusted_close":44.3768,"volume":2069452},{"date":"2016-06-01","open":54.11,"high":54.29,"low":53.96,"close":54.2,"adjusted_close":44.3359,"volume":2143627},{"date":"2016-05-31","open":54.72,"high":54.81,"low":54.13,"close":54.27,"adjusted_close":44.3931,"volume":2694087},{"date":"2016-05-27","open":54.45,"high":54.565,"low":54.3538,"close":54.46,"adjusted_close":44.5485,"volume":1750496},{"date":"2016-05-26","open":54.64,"high":54.7,"low":54.43,"close":54.55,"adjusted_close":44.6222,"volume":2508549},{"date":"2016-05-25","open":54.3,"high":54.569,"low":54.27,"close":54.44,"adjusted_close":44.5322,"volume":1477066},{"date":"2016-05-24","open":53.55,"high":54.02,"low":53.52,"close":53.94,"adjusted_close":44.1232,"volume":1912581},{"date":"2016-05-23","open":53.19,"high":53.31,"low":53.0765,"close":53.19,"adjusted_close":43.5097,"volume":1817431},{"date":"2016-05-20","open":53.33,"high":53.43,"low":53.1965,"close":53.3,"adjusted_close":43.5997,"volume":2179423},{"date":"2016-05-19","open":52.92,"high":52.985,"low":52.69,"close":52.91,"adjusted_close":43.2806,"volume":2257891},{"date":"2016-05-18","open":53.21,"high":53.7499,"low":53.0126,"close":53.21,"adjusted_close":43.526,"volume":2526074},{"date":"2016-05-17","open":53.5,"high":53.63,"low":53.125,"close":53.2,"adjusted_close":43.5179,"volume":2477038},{"date":"2016-05-16","open":53.06,"high":53.57,"low":53.06,"close":53.54,"adjusted_close":43.796,"volume":5414268},{"date":"2016-05-13","open":53.08,"high":53.28,"low":52.8,"close":52.91,"adjusted_close":43.2806,"volume":1785814},{"date":"2016-05-12","open":54,"high":54,"low":53.2564,"close":53.49,"adjusted_close":43.7551,"volume":1541053},{"date":"2016-05-11","open":53.58,"high":53.82,"low":53.5,"close":53.51,"adjusted_close":43.7714,"volume":2021896},{"date":"2016-05-10","open":53.57,"high":53.97,"low":53.57,"close":53.97,"adjusted_close":44.1477,"volume":1358225},{"date":"2016-05-09","open":53.5,"high":53.55,"low":53.1961,"close":53.22,"adjusted_close":43.5342,"volume":1211461},{"date":"2016-05-06","open":52.98,"high":53.355,"low":52.92,"close":53.34,"adjusted_close":43.6324,"volume":5361723},{"date":"2016-05-05","open":53.28,"high":53.36,"low":53.01,"close":53.2,"adjusted_close":43.5179,"volume":2123900},{"date":"2016-05-04","open":53.37,"high":53.5,"low":53.1232,"close":53.24,"adjusted_close":43.5506,"volume":1748649},{"date":"2016-05-03","open":54.25,"high":54.25,"low":53.805,"close":53.86,"adjusted_close":44.0577,"volume":2049999},{"date":"2016-05-02","open":54.67,"high":54.82,"low":54.49,"close":54.74,"adjusted_close":44.7776,"volume":2018821},{"date":"2016-04-29","open":54.49,"high":54.5401,"low":54.01,"close":54.2,"adjusted_close":44.3359,"volume":2795426},{"date":"2016-04-28","open":54.46,"high":54.915,"low":54.29,"close":54.42,"adjusted_close":44.5158,"volume":2921646},{"date":"2016-04-27","open":54.88,"high":55.235,"low":54.83,"close":55.14,"adjusted_close":45.1048,"volume":1602498},{"date":"2016-04-26","open":55.12,"high":55.16,"low":54.89,"close":55.06,"adjusted_close":45.0393,"volume":1593528},{"date":"2016-04-25","open":54.88,"high":54.916,"low":54.68,"close":54.89,"adjusted_close":44.9003,"volume":1789955},{"date":"2016-04-22","open":55.06,"high":55.2167,"low":54.886,"close":55.13,"adjusted_close":45.0966,"volume":3368121},{"date":"2016-04-21","open":55.35,"high":55.39,"low":54.98,"close":55.11,"adjusted_close":45.0802,"volume":1908999},{"date":"2016-04-20","open":55.44,"high":55.715,"low":55.31,"close":55.45,"adjusted_close":45.3584,"volume":1605541},{"date":"2016-04-19","open":55.29,"high":55.5499,"low":55.24,"close":55.47,"adjusted_close":45.3747,"volume":2101535},{"date":"2016-04-18","open":54.03,"high":54.58,"low":53.98,"close":54.51,"adjusted_close":44.5894,"volume":1574380},{"date":"2016-04-15","open":54.17,"high":54.24,"low":54.03,"close":54.04,"adjusted_close":44.205,"volume":2504960},{"date":"2016-04-14","open":54.33,"high":54.39,"low":54.13,"close":54.18,"adjusted_close":44.3195,"volume":1199904},{"date":"2016-04-13","open":54,"high":54.19,"low":53.87,"close":54.1,"adjusted_close":44.2541,"volume":1402686},{"date":"2016-04-12","open":52.92,"high":53.39,"low":52.62,"close":53.29,"adjusted_close":43.5915,"volume":1973077},{"date":"2016-04-11","open":52.86,"high":53.04,"low":52.515,"close":52.53,"adjusted_close":42.9698,"volume":1833961},{"date":"2016-04-08","open":52.54,"high":52.641,"low":52.34,"close":52.5,"adjusted_close":42.9453,"volume":1713162},{"date":"2016-04-07","open":51.85,"high":51.96,"low":51.3567,"close":51.48,"adjusted_close":42.1109,"volume":1739008},{"date":"2016-04-06","open":51.57,"high":52.23,"low":51.515,"close":52.21,"adjusted_close":42.708,"volume":2738768},{"date":"2016-04-05","open":51.46,"high":51.58,"low":51.34,"close":51.41,"adjusted_close":42.0536,"volume":1926862},{"date":"2016-04-04","open":52.69,"high":52.77,"low":52.3795,"close":52.47,"adjusted_close":42.9207,"volume":1557298},{"date":"2016-04-01","open":52.03,"high":52.59,"low":51.97,"close":52.51,"adjusted_close":42.9534,"volume":2695133},{"date":"2016-03-31","open":53.36,"high":53.4567,"low":53.1,"close":53.14,"adjusted_close":43.4688,"volume":6261674},{"date":"2016-03-30","open":53.58,"high":53.855,"low":53.48,"close":53.55,"adjusted_close":43.8042,"volume":1674140},{"date":"2016-03-29","open":52.35,"high":53.16,"low":52.22,"close":53.14,"adjusted_close":43.4688,"volume":1842442},{"date":"2016-03-28","open":52.6,"high":52.8199,"low":52.45,"close":52.58,"adjusted_close":43.0107,"volume":1789740},{"date":"2016-03-24","open":51.98,"high":52.27,"low":51.9,"close":52.27,"adjusted_close":42.7571,"volume":1686284},{"date":"2016-03-23","open":53.02,"high":53.02,"low":52.53,"close":52.58,"adjusted_close":43.0107,"volume":1345670},{"date":"2016-03-22","open":52.86,"high":53.23,"low":52.75,"close":53.12,"adjusted_close":43.4524,"volume":1371794},{"date":"2016-03-21","open":53.12,"high":53.32,"low":53.05,"close":53.21,"adjusted_close":43.526,"volume":1245373},{"date":"2016-03-18","open":53.37,"high":53.48,"low":53.22,"close":53.31,"adjusted_close":43.6078,"volume":1801322},{"date":"2016-03-17","open":53.01,"high":53.51,"low":52.85,"close":53.42,"adjusted_close":43.6978,"volume":2800863},{"date":"2016-03-16","open":52.15,"high":53.02,"low":52.0001,"close":52.99,"adjusted_close":43.3461,"volume":1781334},{"date":"2016-03-15","open":52.43,"high":52.53,"low":52.28,"close":52.46,"adjusted_close":42.9125,"volume":1897585},{"date":"2016-03-14","open":52.94,"high":53.12,"low":52.85,"close":52.97,"adjusted_close":43.3297,"volume":3282185},{"date":"2016-03-11","open":52.6,"high":53.08,"low":52.6,"close":53.06,"adjusted_close":43.4033,"volume":1840066},{"date":"2016-03-10","open":52.21,"high":52.51,"low":51.3,"close":51.72,"adjusted_close":42.3072,"volume":3506664},{"date":"2016-03-09","open":51.82,"high":51.91,"low":51.63,"close":51.79,"adjusted_close":42.3645,"volume":2125869},{"date":"2016-03-08","open":51.89,"high":51.9286,"low":51.54,"close":51.56,"adjusted_close":42.1763,"volume":2741195},{"date":"2016-03-07","open":51.67,"high":52.3,"low":51.63,"close":52.16,"adjusted_close":42.6671,"volume":2877173},{"date":"2016-03-04","open":52.15,"high":52.475,"low":52.07,"close":52.22,"adjusted_close":42.7162,"volume":2239999},{"date":"2016-03-03","open":51.42,"high":51.8185,"low":51.3715,"close":51.8,"adjusted_close":42.3727,"volume":1706531},{"date":"2016-03-02","open":50.92,"high":51.335,"low":50.82,"close":51.32,"adjusted_close":41.98,"volume":3626646},{"date":"2016-03-01","open":50.44,"high":51.02,"low":50.2831,"close":51,"adjusted_close":41.7182,"volume":2617502},{"date":"2016-02-29","open":49.9,"high":50.13,"low":49.65,"close":49.66,"adjusted_close":40.6221,"volume":4126737},{"date":"2016-02-26","open":50.35,"high":50.38,"low":49.87,"close":49.95,"adjusted_close":40.8593,"volume":1941188},{"date":"2016-02-25","open":49.76,"high":50.14,"low":49.555,"close":50.14,"adjusted_close":41.0148,"volume":2711649},{"date":"2016-02-24","open":48.81,"high":49.59,"low":48.63,"close":49.52,"adjusted_close":40.5076,"volume":3167137},{"date":"2016-02-23","open":50.12,"high":50.15,"low":49.55,"close":49.6,"adjusted_close":40.573,"volume":2136528},{"date":"2016-02-22","open":50.18,"high":50.47,"low":50.18,"close":50.43,"adjusted_close":41.252,"volume":3968733},{"date":"2016-02-19","open":49.55,"high":49.9,"low":49.41,"close":49.87,"adjusted_close":40.7939,"volume":1847581},{"date":"2016-02-18","open":50.31,"high":50.35,"low":49.885,"close":49.95,"adjusted_close":40.8593,"volume":3096499},{"date":"2016-02-17","open":49.69,"high":50.18,"low":49.66,"close":50.11,"adjusted_close":40.9902,"volume":2174053},{"date":"2016-02-16","open":49.15,"high":49.26,"low":48.76,"close":49.21,"adjusted_close":40.254,"volume":4964100},{"date":"2016-02-12","open":47.63,"high":48.2925,"low":47.455,"close":48.27,"adjusted_close":39.4851,"volume":2179184},{"date":"2016-02-11","open":47.56,"high":47.78,"low":47.13,"close":47.57,"adjusted_close":38.9125,"volume":4084084},{"date":"2016-02-10","open":48.42,"high":48.785,"low":48.14,"close":48.2,"adjusted_close":39.4278,"volume":4948937},{"date":"2016-02-09","open":47.78,"high":48.47,"low":47.73,"close":48.24,"adjusted_close":39.4606,"volume":3493963},{"date":"2016-02-08","open":48.95,"high":48.95,"low":48.34,"close":48.82,"adjusted_close":39.935,"volume":2558823},{"date":"2016-02-05","open":50.34,"high":50.39,"low":49.56,"close":49.71,"adjusted_close":40.663,"volume":2993324},{"date":"2016-02-04","open":50.19,"high":50.7,"low":50.06,"close":50.48,"adjusted_close":41.2929,"volume":2927469},{"date":"2016-02-03","open":50.33,"high":50.49,"low":49.45,"close":50.47,"adjusted_close":41.2847,"volume":4211428},{"date":"2016-02-02","open":50.54,"high":50.54,"low":49.919,"close":50.04,"adjusted_close":40.933,"volume":2805153},{"date":"2016-02-01","open":50.87,"high":51.415,"low":50.74,"close":51.25,"adjusted_close":41.9227,"volume":2913846},{"date":"2016-01-29","open":50.58,"high":51.32,"low":50.53,"close":51.28,"adjusted_close":41.9473,"volume":3539736},{"date":"2016-01-28","open":50.7,"high":50.75,"low":49.97,"close":50.37,"adjusted_close":41.2029,"volume":2101901},{"date":"2016-01-27","open":50.41,"high":50.94,"low":50.02,"close":50.2,"adjusted_close":41.0638,"volume":2752613},{"date":"2016-01-26","open":49.95,"high":50.55,"low":49.84,"close":50.53,"adjusted_close":41.3338,"volume":2781089},{"date":"2016-01-25","open":49.99,"high":50.16,"low":49.63,"close":49.65,"adjusted_close":40.6139,"volume":5759406},{"date":"2016-01-22","open":49.98,"high":50.38,"low":49.96,"close":50.32,"adjusted_close":41.162,"volume":8894930},{"date":"2016-01-21","open":48.26,"high":49.17,"low":47.95,"close":48.86,"adjusted_close":39.9677,"volume":4544551},{"date":"2016-01-20","open":48.71,"high":48.82,"low":47.62,"close":48.52,"adjusted_close":39.6896,"volume":3857827},{"date":"2016-01-19","open":50.1,"high":50.11,"low":49.345,"close":49.72,"adjusted_close":40.6712,"volume":3446032},{"date":"2016-01-15","open":49.58,"high":49.79,"low":49.03,"close":49.29,"adjusted_close":40.3195,"volume":4386089},{"date":"2016-01-14","open":50.69,"high":51.32,"low":50.3,"close":51.1,"adjusted_close":41.8,"volume":3963716},{"date":"2016-01-13","open":51.57,"high":51.69,"low":50.37,"close":50.47,"adjusted_close":41.2847,"volume":5707679},{"date":"2016-01-12","open":51.44,"high":51.52,"low":50.86,"close":51.31,"adjusted_close":41.9718,"volume":2870960},{"date":"2016-01-11","open":51.43,"high":51.47,"low":50.63,"close":51.07,"adjusted_close":41.7755,"volume":3951774},{"date":"2016-01-08","open":51.75,"high":51.82,"low":50.8,"close":50.89,"adjusted_close":41.6283,"volume":2651498},{"date":"2016-01-07","open":51.55,"high":52.0406,"low":51.44,"close":51.55,"adjusted_close":42.1682,"volume":2659920},{"date":"2016-01-06","open":52.36,"high":52.69,"low":52.26,"close":52.55,"adjusted_close":42.9862,"volume":2784624},{"date":"2016-01-05","open":53.42,"high":53.5051,"low":53.08,"close":53.49,"adjusted_close":43.7551,"volume":3051632},{"date":"2016-01-04","open":53.47,"high":53.63,"low":52.91,"close":53.58,"adjusted_close":43.8287,"volume":2463461},{"date":"2015-12-31","open":54.71,"high":54.73,"low":54.37,"close":54.38,"adjusted_close":44.4831,"volume":3909811},{"date":"2015-12-30","open":55.23,"high":55.26,"low":55.0065,"close":55.05,"adjusted_close":45.0312,"volume":4583085},{"date":"2015-12-29","open":55.28,"high":55.52,"low":55.21,"close":55.42,"adjusted_close":45.3338,"volume":4063055},{"date":"2015-12-28","open":54.83,"high":54.83,"low":54.6,"close":54.79,"adjusted_close":44.8185,"volume":2856521},{"date":"2015-12-24","open":54.86,"high":55.02,"low":54.82,"close":54.89,"adjusted_close":44.9003,"volume":1764876},{"date":"2015-12-23","open":54.67,"high":55.02,"low":54.5531,"close":55.02,"adjusted_close":45.0066,"volume":4716002},{"date":"2015-12-22","open":53.93,"high":54.2,"low":53.74,"close":54.14,"adjusted_close":44.2868,"volume":3257422},{"date":"2015-12-21","open":54.03,"high":54.15,"low":53.495,"close":53.78,"adjusted_close":43.9923,"volume":3723054},{"date":"2015-12-18","open":54.21,"high":54.2825,"low":53.89,"close":53.91,"adjusted_close":43.7465,"volume":4730788},{"date":"2015-12-17","open":55.07,"high":55.13,"low":54.43,"close":54.45,"adjusted_close":44.1847,"volume":3820144},{"date":"2015-12-16","open":54.67,"high":55.235,"low":54.4336,"close":55.11,"adjusted_close":44.7202,"volume":4308076},{"date":"2015-12-15","open":54.15,"high":54.34,"low":53.96,"close":54.07,"adjusted_close":43.8763,"volume":3703599},{"date":"2015-12-14","open":53.97,"high":54.02,"low":53.29,"close":53.88,"adjusted_close":43.7221,"volume":3451872},{"date":"2015-12-11","open":54.03,"high":54.14,"low":53.66,"close":53.76,"adjusted_close":43.6247,"volume":4544917},{"date":"2015-12-10","open":54.88,"high":55.016,"low":54.68,"close":54.68,"adjusted_close":44.3713,"volume":2938306},{"date":"2015-12-09","open":54.95,"high":55.35,"low":54.45,"close":54.74,"adjusted_close":44.42,"volume":2450176},{"date":"2015-12-08","open":54.82,"high":55.06,"low":54.67,"close":54.97,"adjusted_close":44.6066,"volume":2287602},{"date":"2015-12-07","open":55.87,"high":55.88,"low":55.55,"close":55.79,"adjusted_close":45.272,"volume":2988498},{"date":"2015-12-04","open":55.46,"high":56.1775,"low":55.43,"close":56.11,"adjusted_close":45.5317,"volume":1855890},{"date":"2015-12-03","open":56.21,"high":56.21,"low":55.42,"close":55.6,"adjusted_close":45.1179,"volume":2148940},{"date":"2015-12-02","open":56.23,"high":56.345,"low":55.79,"close":55.89,"adjusted_close":45.3532,"volume":1696366},{"date":"2015-12-01","open":56.29,"high":56.47,"low":56.18,"close":56.47,"adjusted_close":45.8238,"volume":2684703},{"date":"2015-11-30","open":55.97,"high":55.98,"low":55.8,"close":55.84,"adjusted_close":45.3126,"volume":1877961},{"date":"2015-11-27","open":55.92,"high":55.9399,"low":55.819,"close":55.88,"adjusted_close":45.3451,"volume":299565},{"date":"2015-11-25","open":55.82,"high":55.95,"low":55.66,"close":55.84,"adjusted_close":45.3126,"volume":1319044},{"date":"2015-11-24","open":55.37,"high":55.81,"low":55.3,"close":55.72,"adjusted_close":45.2152,"volume":1308034},{"date":"2015-11-23","open":55.95,"high":56.04,"low":55.6001,"close":55.73,"adjusted_close":45.2233,"volume":2211435},{"date":"2015-11-20","open":56.4,"high":56.4499,"low":56.05,"close":56.07,"adjusted_close":45.4992,"volume":2690060},{"date":"2015-11-19","open":56.22,"high":56.39,"low":56.15,"close":56.21,"adjusted_close":45.6129,"volume":1204997},{"date":"2015-11-18","open":55.63,"high":55.99,"low":55.49,"close":55.91,"adjusted_close":45.3694,"volume":2357587},{"date":"2015-11-17","open":55.53,"high":55.7,"low":55.32,"close":55.42,"adjusted_close":44.9718,"volume":1467507},{"date":"2015-11-16","open":54.72,"high":55.315,"low":54.67,"close":55.31,"adjusted_close":44.8825,"volume":1758192},{"date":"2015-11-13","open":54.8,"high":54.87,"low":54.52,"close":54.64,"adjusted_close":44.3388,"volume":1552692},{"date":"2015-11-12","open":55.19,"high":55.45,"low":55.02,"close":55.03,"adjusted_close":44.6553,"volume":1629976},{"date":"2015-11-11","open":55.9,"high":55.959,"low":55.64,"close":55.73,"adjusted_close":45.2233,"volume":896278},{"date":"2015-11-10","open":55.27,"high":55.46,"low":55.12,"close":55.43,"adjusted_close":44.9799,"volume":5302424},{"date":"2015-11-09","open":55.74,"high":55.74,"low":55.26,"close":55.44,"adjusted_close":44.988,"volume":14379230},{"date":"2015-11-06","open":55.95,"high":56.1,"low":55.7,"close":56.03,"adjusted_close":45.4668,"volume":1056843},{"date":"2015-11-05","open":56.49,"high":56.53,"low":56.15,"close":56.27,"adjusted_close":45.6615,"volume":1194605},{"date":"2015-11-04","open":56.72,"high":56.74,"low":56.2076,"close":56.37,"adjusted_close":45.7427,"volume":1129537},{"date":"2015-11-03","open":56.36,"high":56.85,"low":56.31,"close":56.74,"adjusted_close":46.0429,"volume":5623973},{"date":"2015-11-02","open":56.43,"high":56.75,"low":56.41,"close":56.75,"adjusted_close":46.051,"volume":2453917},{"date":"2015-10-30","open":56.28,"high":56.57,"low":56.17,"close":56.18,"adjusted_close":45.5885,"volume":1004112},{"date":"2015-10-29","open":56.06,"high":56.33,"low":56.04,"close":56.27,"adjusted_close":45.6615,"volume":958021},{"date":"2015-10-28","open":56.56,"high":56.986,"low":56.1525,"close":56.65,"adjusted_close":45.9699,"volume":1134878},{"date":"2015-10-27","open":56.45,"high":56.4867,"low":56.2401,"close":56.36,"adjusted_close":45.7346,"volume":762586},{"date":"2015-10-26","open":56.93,"high":56.94,"low":56.77,"close":56.82,"adjusted_close":46.1079,"volume":874450},{"date":"2015-10-23","open":56.9,"high":57.15,"low":56.7898,"close":57.02,"adjusted_close":46.2701,"volume":1156306},{"date":"2015-10-22","open":56.19,"high":56.73,"low":56.19,"close":56.55,"adjusted_close":45.8888,"volume":1393842},{"date":"2015-10-21","open":56.29,"high":56.32,"low":55.8699,"close":55.88,"adjusted_close":45.3451,"volume":955063},{"date":"2015-10-20","open":55.97,"high":56.1,"low":55.8728,"close":55.96,"adjusted_close":45.41,"volume":1375456},{"date":"2015-10-19","open":56.13,"high":56.19,"low":55.9535,"close":56.17,"adjusted_close":45.5804,"volume":1367674},{"date":"2015-10-16","open":56.3,"high":56.3899,"low":56.1028,"close":56.36,"adjusted_close":45.7346,"volume":802821},{"date":"2015-10-15","open":55.87,"high":56.43,"low":55.8401,"close":56.4,"adjusted_close":45.767,"volume":927426},{"date":"2015-10-14","open":55.44,"high":55.62,"low":55.285,"close":55.42,"adjusted_close":44.9718,"volume":837535},{"date":"2015-10-13","open":55.29,"high":55.7202,"low":55.26,"close":55.33,"adjusted_close":44.8988,"volume":1000553},{"date":"2015-10-12","open":56.01,"high":56.06,"low":55.89,"close":55.95,"adjusted_close":45.4019,"volume":1270358},{"date":"2015-10-09","open":56.15,"high":56.22,"low":55.92,"close":56.09,"adjusted_close":45.5155,"volume":952955},{"date":"2015-10-08","open":55.29,"high":56.03,"low":55.21,"close":56,"adjusted_close":45.4424,"volume":1294287},{"date":"2015-10-07","open":55.42,"high":55.73,"low":55.14,"close":55.59,"adjusted_close":45.1097,"volume":1325312},{"date":"2015-10-06","open":54.89,"high":55.158,"low":54.82,"close":54.99,"adjusted_close":44.6229,"volume":1514605},{"date":"2015-10-05","open":54.53,"high":54.92,"low":54.48,"close":54.89,"adjusted_close":44.5417,"volume":1388801},{"date":"2015-10-02","open":52.78,"high":53.85,"low":52.63,"close":53.85,"adjusted_close":43.6978,"volume":1511150},{"date":"2015-10-01","open":53.09,"high":53.19,"low":52.48,"close":52.97,"adjusted_close":42.9837,"volume":1203004},{"date":"2015-09-30","open":52.59,"high":52.84,"low":52.3036,"close":52.81,"adjusted_close":42.8538,"volume":2950285},{"date":"2015-09-29","open":51.76,"high":51.96,"low":51.545,"close":51.82,"adjusted_close":42.0505,"volume":2120060},{"date":"2015-09-28","open":52.55,"high":52.58,"low":51.84,"close":51.91,"adjusted_close":42.1235,"volume":1444061},{"date":"2015-09-25","open":53.3,"high":53.34,"low":52.7,"close":52.91,"adjusted_close":42.935,"volume":1458808},{"date":"2015-09-24","open":52.17,"high":52.59,"low":51.88,"close":52.46,"adjusted_close":42.5698,"volume":1676803},{"date":"2015-09-23","open":52.93,"high":52.9476,"low":52.37,"close":52.61,"adjusted_close":42.6916,"volume":1933987},{"date":"2015-09-22","open":52.9,"high":53.0199,"low":52.48,"close":52.79,"adjusted_close":42.8376,"volume":1780164},{"date":"2015-09-21","open":54.28,"high":54.37,"low":53.88,"close":54.1,"adjusted_close":43.9006,"volume":2929097},{"date":"2015-09-18","open":54.43,"high":54.697,"low":54.12,"close":54.18,"adjusted_close":43.9656,"volume":1576261},{"date":"2015-09-17","open":55.1,"high":56.03,"low":55.07,"close":55.42,"adjusted_close":44.9718,"volume":1545793},{"date":"2015-09-16","open":55.05,"high":55.39,"low":55,"close":55.37,"adjusted_close":44.9312,"volume":1040535},{"date":"2015-09-15","open":54.22,"high":54.68,"low":54.13,"close":54.64,"adjusted_close":44.3388,"volume":1307014},{"date":"2015-09-14","open":54.24,"high":54.31,"low":54.05,"close":54.27,"adjusted_close":44.0386,"volume":1071114},{"date":"2015-09-11","open":54.29,"high":54.71,"low":54.2,"close":54.71,"adjusted_close":44.3956,"volume":735385},{"date":"2015-09-10","open":54.37,"high":54.87,"low":54.247,"close":54.66,"adjusted_close":44.3551,"volume":1153893},{"date":"2015-09-09","open":55.3,"high":55.31,"low":54.22,"close":54.29,"adjusted_close":44.0548,"volume":1191909},{"date":"2015-09-08","open":54.32,"high":54.57,"low":54.131,"close":54.53,"adjusted_close":44.2496,"volume":1544413},{"date":"2015-09-04","open":53.14,"high":53.32,"low":52.78,"close":53.01,"adjusted_close":43.0161,"volume":2252765},{"date":"2015-09-03","open":54.35,"high":54.65,"low":54.1099,"close":54.2,"adjusted_close":43.9818,"volume":2122123},{"date":"2015-09-02","open":54.31,"high":54.31,"low":53.59,"close":54.14,"adjusted_close":43.9331,"volume":2018564},{"date":"2015-09-01","open":54.61,"high":54.61,"low":53.22,"close":53.37,"adjusted_close":43.3083,"volume":1966182},{"date":"2015-08-31","open":55.27,"high":55.47,"low":55.0199,"close":55.16,"adjusted_close":44.7608,"volume":1986419},{"date":"2015-08-28","open":55.34,"high":55.69,"low":55.26,"close":55.61,"adjusted_close":45.126,"volume":2041472},{"date":"2015-08-27","open":55.3,"high":55.8,"low":55.095,"close":55.66,"adjusted_close":45.1665,"volume":2610719},{"date":"2015-08-26","open":54.25,"high":55.02,"low":53.74,"close":55.01,"adjusted_close":44.6391,"volume":2412978},{"date":"2015-08-25","open":53.72,"high":55.72,"low":53.64,"close":53.72,"adjusted_close":43.5923,"volume":3196108},{"date":"2015-08-24","open":54.51,"high":54.51,"low":51.93,"close":53.19,"adjusted_close":43.1622,"volume":4397213},{"date":"2015-08-21","open":56.15,"high":56.34,"low":54.97,"close":55.06,"adjusted_close":44.6797,"volume":2151279},{"date":"2015-08-20","open":57.17,"high":57.17,"low":56.34,"close":56.35,"adjusted_close":45.7265,"volume":1650098},{"date":"2015-08-19","open":57.75,"high":57.998,"low":57.37,"close":57.74,"adjusted_close":46.8544,"volume":1481654},{"date":"2015-08-18","open":58.32,"high":58.38,"low":58.1,"close":58.2,"adjusted_close":47.2277,"volume":984684},{"date":"2015-08-17","open":58.28,"high":58.64,"low":58.16,"close":58.64,"adjusted_close":47.5847,"volume":587107},{"date":"2015-08-14","open":58.51,"high":58.77,"low":58.3492,"close":58.73,"adjusted_close":47.6578,"volume":2166176},{"date":"2015-08-13","open":58.54,"high":58.73,"low":58.37,"close":58.63,"adjusted_close":47.5766,"volume":611088},{"date":"2015-08-12","open":58.41,"high":58.62,"low":57.89,"close":58.62,"adjusted_close":47.5685,"volume":2013496},{"date":"2015-08-11","open":59.29,"high":59.29,"low":58.76,"close":58.975,"adjusted_close":47.8566,"volume":830002},{"date":"2015-08-10","open":59.31,"high":59.9,"low":59.31,"close":59.88,"adjusted_close":48.591,"volume":586141},{"date":"2015-08-07","open":58.97,"high":59.189,"low":58.85,"close":59.14,"adjusted_close":47.9905,"volume":610235},{"date":"2015-08-06","open":59.39,"high":59.48,"low":59.07,"close":59.25,"adjusted_close":48.0797,"volume":549721},{"date":"2015-08-05","open":59.5,"high":59.69,"low":59.43,"close":59.51,"adjusted_close":48.2907,"volume":720750},{"date":"2015-08-04","open":59.34,"high":59.39,"low":59.08,"close":59.15,"adjusted_close":47.9986,"volume":720009},{"date":"2015-08-03","open":59.27,"high":59.38,"low":58.97,"close":59.22,"adjusted_close":48.0554,"volume":772619},{"date":"2015-07-31","open":59.53,"high":59.57,"low":59.15,"close":59.25,"adjusted_close":48.0797,"volume":1400320},{"date":"2015-07-30","open":58.82,"high":58.97,"low":58.51,"close":58.93,"adjusted_close":47.8201,"volume":578081},{"date":"2015-07-29","open":58.78,"high":59.19,"low":58.76,"close":59,"adjusted_close":47.8769,"volume":810086},{"date":"2015-07-28","open":58.52,"high":58.849,"low":58.24,"close":58.82,"adjusted_close":47.7308,"volume":731434},{"date":"2015-07-27","open":58.37,"high":58.4,"low":57.99,"close":58.1,"adjusted_close":47.1465,"volume":1108648},{"date":"2015-07-24","open":59.03,"high":59.05,"low":58.4501,"close":58.53,"adjusted_close":47.4955,"volume":655593},{"date":"2015-07-23","open":59.42,"high":59.44,"low":59.0517,"close":59.11,"adjusted_close":47.9661,"volume":1032115},{"date":"2015-07-22","open":59.2,"high":59.32,"low":59.13,"close":59.29,"adjusted_close":48.1122,"volume":717479},{"date":"2015-07-21","open":59.75,"high":59.81,"low":59.61,"close":59.705,"adjusted_close":48.4489,"volume":784616},{"date":"2015-07-20","open":59.92,"high":59.9999,"low":59.73,"close":59.89,"adjusted_close":48.5991,"volume":1874129},{"date":"2015-07-17","open":59.79,"high":59.82,"low":59.63,"close":59.72,"adjusted_close":48.4611,"volume":663892},{"date":"2015-07-16","open":59.9,"high":59.95,"low":59.76,"close":59.82,"adjusted_close":48.5423,"volume":1514513},{"date":"2015-07-15","open":59.46,"high":59.5,"low":59.14,"close":59.33,"adjusted_close":48.1446,"volume":972946},{"date":"2015-07-14","open":59.25,"high":59.575,"low":59.22,"close":59.55,"adjusted_close":48.3232,"volume":1155426},{"date":"2015-07-13","open":59.13,"high":59.18,"low":58.97,"close":59.06,"adjusted_close":47.9255,"volume":1018128},{"date":"2015-07-10","open":57.64,"high":58.91,"low":57.64,"close":58.84,"adjusted_close":47.747,"volume":903286},{"date":"2015-07-09","open":57.46,"high":57.5,"low":56.95,"close":57.07,"adjusted_close":46.3107,"volume":783385},{"date":"2015-07-08","open":56.56,"high":56.64,"low":56.07,"close":56.18,"adjusted_close":45.5885,"volume":1222700},{"date":"2015-07-07","open":57.14,"high":57.68,"low":56.4,"close":57.55,"adjusted_close":46.7002,"volume":1220172},{"date":"2015-07-06","open":57.39,"high":58.02,"low":57.36,"close":57.52,"adjusted_close":46.6759,"volume":1479875},{"date":"2015-07-02","open":58.84,"high":58.84,"low":58.555,"close":58.73,"adjusted_close":47.6578,"volume":1237880},{"date":"2015-07-01","open":58.88,"high":59.06,"low":58.4549,"close":58.7,"adjusted_close":47.6334,"volume":2914024},{"date":"2015-06-30","open":59,"high":59.11,"low":58.0642,"close":58.3,"adjusted_close":47.3088,"volume":1794728},{"date":"2015-06-29","open":58.89,"high":59.23,"low":58.32,"close":58.43,"adjusted_close":47.4143,"volume":1052205},{"date":"2015-06-26","open":60.28,"high":60.4,"low":60,"close":60.22,"adjusted_close":48.8669,"volume":781332},{"date":"2015-06-25","open":60.45,"high":60.47,"low":60.15,"close":60.19,"adjusted_close":48.8425,"volume":964800},{"date":"2015-06-24","open":61.42,"high":61.51,"low":61.14,"close":61.2,"adjusted_close":48.8512,"volume":828169},{"date":"2015-06-23","open":61.73,"high":61.81,"low":61.65,"close":61.69,"adjusted_close":49.2423,"volume":948870},{"date":"2015-06-22","open":61.66,"high":61.939,"low":61.48,"close":61.57,"adjusted_close":49.1466,"volume":554521},{"date":"2015-06-19","open":60.61,"high":60.64,"low":60.43,"close":60.43,"adjusted_close":48.2366,"volume":647316},{"date":"2015-06-18","open":60.17,"high":61.1,"low":60.17,"close":60.62,"adjusted_close":48.3882,"volume":937415},{"date":"2015-06-17","open":60.02,"high":60.21,"low":59.52,"close":60.11,"adjusted_close":47.9811,"volume":756021},{"date":"2015-06-16","open":59.94,"high":60.24,"low":59.86,"close":60.21,"adjusted_close":48.061,"volume":640437},{"date":"2015-06-15","open":59.83,"high":60.235,"low":59.82,"close":60.2,"adjusted_close":48.053,"volume":770761},{"date":"2015-06-12","open":60.45,"high":60.79,"low":60.23,"close":60.64,"adjusted_close":48.4042,"volume":773416},{"date":"2015-06-11","open":61.15,"high":61.24,"low":60.7765,"close":61.07,"adjusted_close":48.7474,"volume":466189},{"date":"2015-06-10","open":60.57,"high":61.06,"low":60.46,"close":60.88,"adjusted_close":48.5958,"volume":921081},{"date":"2015-06-09","open":59.74,"high":59.83,"low":59.3847,"close":59.65,"adjusted_close":47.614,"volume":575433},{"date":"2015-06-08","open":59.99,"high":60.03,"low":59.76,"close":59.94,"adjusted_close":47.8455,"volume":601723},{"date":"2015-06-05","open":60.19,"high":60.269,"low":59.71,"close":60.1,"adjusted_close":47.9732,"volume":662683},{"date":"2015-06-04","open":61.08,"high":61.465,"low":60.58,"close":60.79,"adjusted_close":48.5239,"volume":568108},{"date":"2015-06-03","open":61.37,"high":61.7295,"low":61.31,"close":61.51,"adjusted_close":49.0987,"volume":942761},{"date":"2015-06-02","open":60.98,"high":61.37,"low":60.85,"close":61.12,"adjusted_close":48.7874,"volume":850603},{"date":"2015-06-01","open":61.07,"high":61.1,"low":60.56,"close":60.81,"adjusted_close":48.5399,"volume":1584578},{"date":"2015-05-29","open":61.22,"high":61.297,"low":60.6,"close":60.86,"adjusted_close":48.5798,"volume":1086023},{"date":"2015-05-28","open":61.26,"high":61.55,"low":61,"close":61.42,"adjusted_close":49.0268,"volume":1309245},{"date":"2015-05-27","open":61.13,"high":61.66,"low":61,"close":61.62,"adjusted_close":49.1865,"volume":778671},{"date":"2015-05-26","open":61.65,"high":61.65,"low":60.9,"close":60.98,"adjusted_close":48.6756,"volume":684046},{"date":"2015-05-22","open":62.23,"high":62.23,"low":62.0181,"close":62.11,"adjusted_close":49.5776,"volume":444290},{"date":"2015-05-21","open":62.27,"high":62.58,"low":62.2301,"close":62.46,"adjusted_close":49.857,"volume":448794},{"date":"2015-05-20","open":62.04,"high":62.37,"low":61.98,"close":62.19,"adjusted_close":49.6415,"volume":612838},{"date":"2015-05-19","open":62.1,"high":62.24,"low":62.0301,"close":62.09,"adjusted_close":49.5616,"volume":625850},{"date":"2015-05-18","open":62.28,"high":62.3899,"low":62.15,"close":62.36,"adjusted_close":49.7771,"volume":577841},{"date":"2015-05-15","open":62.24,"high":62.5899,"low":62.16,"close":62.5498,"adjusted_close":49.9287,"volume":727769},{"date":"2015-05-14","open":62.25,"high":62.45,"low":62.15,"close":62.45,"adjusted_close":49.849,"volume":554209},{"date":"2015-05-13","open":61.84,"high":62.04,"low":61.62,"close":61.7,"adjusted_close":49.2503,"volume":696464},{"date":"2015-05-12","open":61.17,"high":61.35,"low":61.0457,"close":61.23,"adjusted_close":48.8752,"volume":610911},{"date":"2015-05-11","open":61.29,"high":61.53,"low":61.23,"close":61.27,"adjusted_close":48.9071,"volume":592021},{"date":"2015-05-08","open":61.54,"high":61.83,"low":61.3938,"close":61.73,"adjusted_close":49.2743,"volume":462254},{"date":"2015-05-07","open":60.31,"high":60.458,"low":60.1,"close":60.32,"adjusted_close":48.1488,"volume":1442220},{"date":"2015-05-06","open":60.76,"high":60.82,"low":60.2966,"close":60.51,"adjusted_close":48.3004,"volume":961220},{"date":"2015-05-05","open":61.03,"high":61.03,"low":60.305,"close":60.38,"adjusted_close":48.1967,"volume":753619},{"date":"2015-05-04","open":61.28,"high":61.35,"low":61.14,"close":61.26,"adjusted_close":48.8991,"volume":620828},{"date":"2015-05-01","open":61,"high":61.22,"low":60.75,"close":61.22,"adjusted_close":48.8672,"volume":1091415},{"date":"2015-04-30","open":60.93,"high":61.07,"low":60.59,"close":60.665,"adjusted_close":48.4242,"volume":2333106},{"date":"2015-04-29","open":61.42,"high":61.58,"low":61.07,"close":61.3,"adjusted_close":48.931,"volume":1450976},{"date":"2015-04-28","open":61.55,"high":61.8268,"low":61.42,"close":61.81,"adjusted_close":49.3381,"volume":3690606},{"date":"2015-04-27","open":61.81,"high":62.03,"low":61.68,"close":61.75,"adjusted_close":49.2902,"volume":1871166},{"date":"2015-04-24","open":61.33,"high":61.5299,"low":61.075,"close":61.38,"adjusted_close":48.9949,"volume":557400},{"date":"2015-04-23","open":60.54,"high":61.15,"low":60.44,"close":61.06,"adjusted_close":48.7395,"volume":607967},{"date":"2015-04-22","open":60.72,"high":60.86,"low":60.459,"close":60.85,"adjusted_close":48.5718,"volume":513305},{"date":"2015-04-21","open":60.58,"high":60.86,"low":60.55,"close":60.72,"adjusted_close":48.4681,"volume":1664735},{"date":"2015-04-20","open":60.25,"high":60.37,"low":60.1,"close":60.23,"adjusted_close":48.0769,"volume":869586},{"date":"2015-04-17","open":60.33,"high":60.33,"low":59.87,"close":60.1,"adjusted_close":47.9732,"volume":13670880},{"date":"2015-04-16","open":60.84,"high":61.08,"low":60.5851,"close":60.93,"adjusted_close":48.6357,"volume":788114},{"date":"2015-04-15","open":60.66,"high":60.87,"low":60.38,"close":60.77,"adjusted_close":48.508,"volume":608487},{"date":"2015-04-14","open":60.4,"high":60.525,"low":60.3264,"close":60.49,"adjusted_close":48.2845,"volume":687306},{"date":"2015-04-13","open":60.15,"high":60.28,"low":59.92,"close":60.03,"adjusted_close":47.9173,"volume":648109},{"date":"2015-04-10","open":60.2,"high":60.42,"low":60.12,"close":60.42,"adjusted_close":48.2286,"volume":919831},{"date":"2015-04-09","open":60.31,"high":60.31,"low":60.04,"close":60.29,"adjusted_close":48.1248,"volume":859499},{"date":"2015-04-08","open":60.51,"high":60.615,"low":60,"close":60.22,"adjusted_close":48.069,"volume":793923},{"date":"2015-04-07","open":60.12,"high":60.36,"low":59.9,"close":59.93,"adjusted_close":47.8375,"volume":952234},{"date":"2015-04-06","open":59.65,"high":60.295,"low":59.46,"close":60,"adjusted_close":47.8933,"volume":686589},{"date":"2015-04-02","open":59.28,"high":59.47,"low":59.18,"close":59.34,"adjusted_close":47.3665,"volume":1101075},{"date":"2015-04-01","open":58.92,"high":58.92,"low":58.5055,"close":58.88,"adjusted_close":46.9993,"volume":1392678},{"date":"2015-03-31","open":58.48,"high":58.82,"low":58.39,"close":58.49,"adjusted_close":46.688,"volume":684743},{"date":"2015-03-30","open":59.31,"high":59.51,"low":59.31,"close":59.38,"adjusted_close":47.3984,"volume":728556},{"date":"2015-03-27","open":59.2,"high":59.4,"low":59.07,"close":59.295,"adjusted_close":47.3306,"volume":966922},{"date":"2015-03-26","open":59.3,"high":59.33,"low":58.8,"close":59.19,"adjusted_close":47.2468,"volume":782690},{"date":"2015-03-25","open":60.2,"high":60.3199,"low":59.68,"close":59.71,"adjusted_close":47.6619,"volume":590349},{"date":"2015-03-24","open":60.24,"high":60.31,"low":59.99,"close":60.01,"adjusted_close":47.9013,"volume":1236795},{"date":"2015-03-23","open":60,"high":60.21,"low":59.8496,"close":60.08,"adjusted_close":47.9572,"volume":898522},{"date":"2015-03-20","open":59.52,"high":59.97,"low":59.32,"close":59.77,"adjusted_close":47.7098,"volume":951624},{"date":"2015-03-19","open":58.58,"high":58.64,"low":58.36,"close":58.46,"adjusted_close":46.6641,"volume":1019751},{"date":"2015-03-18","open":58.02,"high":59.29,"low":57.92,"close":59.17,"adjusted_close":47.2308,"volume":806583},{"date":"2015-03-17","open":57.85,"high":58.03,"low":57.66,"close":57.98,"adjusted_close":46.2809,"volume":630702},{"date":"2015-03-16","open":57.93,"high":58.215,"low":57.86,"close":58.15,"adjusted_close":46.4166,"volume":689476},{"date":"2015-03-13","open":57.42,"high":57.56,"low":57.1699,"close":57.54,"adjusted_close":45.9297,"volume":967045},{"date":"2015-03-12","open":57.81,"high":57.86,"low":57.54,"close":57.84,"adjusted_close":46.1692,"volume":721180},{"date":"2015-03-11","open":57.09,"high":57.2593,"low":56.87,"close":57.12,"adjusted_close":45.5945,"volume":701818},{"date":"2015-03-10","open":57.28,"high":57.37,"low":56.93,"close":56.98,"adjusted_close":45.4827,"volume":708668},{"date":"2015-03-09","open":58.14,"high":58.28,"low":58.04,"close":58.18,"adjusted_close":46.4406,"volume":588587},{"date":"2015-03-06","open":58.52,"high":58.5848,"low":58.08,"close":58.14,"adjusted_close":46.4087,"volume":881697},{"date":"2015-03-05","open":59.01,"high":59.1,"low":58.81,"close":58.92,"adjusted_close":47.0313,"volume":632344},{"date":"2015-03-04","open":58.7,"high":58.81,"low":58.37,"close":58.76,"adjusted_close":46.9035,"volume":642129},{"date":"2015-03-03","open":59.21,"high":59.2499,"low":58.865,"close":59.04,"adjusted_close":47.1271,"volume":863381},{"date":"2015-03-02","open":59.33,"high":59.4,"low":59.189,"close":59.4,"adjusted_close":47.4144,"volume":1119417},{"date":"2015-02-27","open":59.35,"high":59.54,"low":59.25,"close":59.3,"adjusted_close":47.3346,"volume":934665},{"date":"2015-02-26","open":59.34,"high":59.41,"low":59.175,"close":59.26,"adjusted_close":47.3027,"volume":1183180},{"date":"2015-02-25","open":59.28,"high":59.5,"low":59.24,"close":59.37,"adjusted_close":47.3905,"volume":22127570},{"date":"2015-02-24","open":59.06,"high":59.4499,"low":58.9,"close":59.38,"adjusted_close":47.3984,"volume":595223},{"date":"2015-02-23","open":58.93,"high":59.07,"low":58.86,"close":59.04,"adjusted_close":47.1271,"volume":1187370},{"date":"2015-02-20","open":58.5,"high":59.44,"low":58.4228,"close":59.29,"adjusted_close":47.3266,"volume":707079},{"date":"2015-02-19","open":58.67,"high":58.85,"low":58.59,"close":58.6744,"adjusted_close":46.8352,"volume":455222},{"date":"2015-02-18","open":58.41,"high":58.8,"low":58.345,"close":58.64,"adjusted_close":46.8078,"volume":713513},{"date":"2015-02-17","open":58.05,"high":58.37,"low":57.87,"close":58.24,"adjusted_close":46.4885,"volume":936711},{"date":"2015-02-13","open":58,"high":58.1199,"low":57.86,"close":58.11,"adjusted_close":46.3847,"volume":580205},{"date":"2015-02-12","open":57.29,"high":57.74,"low":57.28,"close":57.72,"adjusted_close":46.0734,"volume":575182},{"date":"2015-02-11","open":56.82,"high":56.95,"low":56.61,"close":56.83,"adjusted_close":45.363,"volume":532469},{"date":"2015-02-10","open":56.97,"high":57.2099,"low":56.77,"close":57.15,"adjusted_close":45.6184,"volume":1073122},{"date":"2015-02-09","open":56.47,"high":56.785,"low":56.47,"close":56.62,"adjusted_close":45.1954,"volume":1037553},{"date":"2015-02-06","open":57.14,"high":57.28,"low":56.74,"close":56.88,"adjusted_close":45.4029,"volume":650417},{"date":"2015-02-05","open":57.25,"high":57.63,"low":57.17,"close":57.61,"adjusted_close":45.9856,"volume":787649},{"date":"2015-02-04","open":57.04,"high":57.3,"low":56.81,"close":56.87,"adjusted_close":45.3949,"volume":841818},{"date":"2015-02-03","open":56.81,"high":57.4,"low":56.81,"close":57.34,"adjusted_close":45.7701,"volume":754484},{"date":"2015-02-02","open":56.18,"high":56.56,"low":56,"close":56.48,"adjusted_close":45.0836,"volume":2314650},{"date":"2015-01-30","open":56.14,"high":56.31,"low":55.79,"close":55.79,"adjusted_close":44.5328,"volume":953520},{"date":"2015-01-29","open":56.36,"high":56.67,"low":56.1601,"close":56.635,"adjusted_close":45.2073,"volume":607172},{"date":"2015-01-28","open":56.7,"high":56.76,"low":55.8001,"close":55.87,"adjusted_close":44.5967,"volume":651093},{"date":"2015-01-27","open":56.47,"high":56.75,"low":56.34,"close":56.6,"adjusted_close":45.1794,"volume":913669},{"date":"2015-01-26","open":56.31,"high":56.7,"low":56.15,"close":56.59,"adjusted_close":45.1714,"volume":617660},{"date":"2015-01-23","open":56.02,"high":56.16,"low":55.82,"close":55.82,"adjusted_close":44.5568,"volume":907215},{"date":"2015-01-22","open":55.84,"high":56.2999,"low":55.6801,"close":56.13,"adjusted_close":44.8042,"volume":1045929},{"date":"2015-01-21","open":55.61,"high":55.97,"low":55.49,"close":55.97,"adjusted_close":44.6765,"volume":1081052},{"date":"2015-01-20","open":55.83,"high":55.87,"low":55.37,"close":55.59,"adjusted_close":44.3732,"volume":633753},{"date":"2015-01-16","open":54.76,"high":55.45,"low":54.69,"close":55.39,"adjusted_close":44.2135,"volume":660308},{"date":"2015-01-15","open":55.03,"high":55.13,"low":54.62,"close":54.74,"adjusted_close":43.6947,"volume":655182},{"date":"2015-01-14","open":54.31,"high":54.5232,"low":54.05,"close":54.44,"adjusted_close":43.4552,"volume":513031},{"date":"2015-01-13","open":54.89,"high":55.05,"low":54.17,"close":54.53,"adjusted_close":43.5271,"volume":742831},{"date":"2015-01-12","open":54.44,"high":54.51,"low":54.02,"close":54.31,"adjusted_close":43.3515,"volume":408624},{"date":"2015-01-09","open":54.7,"high":54.7,"low":54.12,"close":54.4,"adjusted_close":43.4233,"volume":592212},{"date":"2015-01-08","open":54.25,"high":54.82,"low":54.22,"close":54.65,"adjusted_close":43.6229,"volume":1359238},{"date":"2015-01-07","open":53.83,"high":54.077,"low":53.46,"close":53.96,"adjusted_close":43.0721,"volume":443605},{"date":"2015-01-06","open":53.92,"high":54.14,"low":53.23,"close":53.41,"adjusted_close":42.6331,"volume":703539},{"date":"2015-01-05","open":54.49,"high":54.52,"low":53.8635,"close":53.97,"adjusted_close":43.0801,"volume":1031348},{"date":"2015-01-02","open":55.58,"high":55.62,"low":55.09,"close":55.21,"adjusted_close":44.0699,"volume":834497},{"date":"2014-12-31","open":55.91,"high":56,"low":55.28,"close":55.32,"adjusted_close":44.1577,"volume":1976750},{"date":"2014-12-30","open":55.9,"high":55.96,"low":55.71,"close":55.73,"adjusted_close":44.4849,"volume":748137},{"date":"2014-12-29","open":56.16,"high":56.39,"low":56.15,"close":56.2,"adjusted_close":44.8601,"volume":1374471},{"date":"2014-12-26","open":56.52,"high":56.7099,"low":56.5,"close":56.58,"adjusted_close":45.1634,"volume":617774},{"date":"2014-12-24","open":56.29,"high":56.4795,"low":56.17,"close":56.43,"adjusted_close":45.0437,"volume":426879},{"date":"2014-12-23","open":56.24,"high":56.32,"low":56.1,"close":56.16,"adjusted_close":44.8282,"volume":1121006},{"date":"2014-12-22","open":56.32,"high":56.4,"low":56.16,"close":56.34,"adjusted_close":44.9718,"volume":1056769},{"date":"2014-12-19","open":55.92,"high":56.28,"low":55.81,"close":56.09,"adjusted_close":44.7723,"volume":1850102},{"date":"2014-12-18","open":55.71,"high":56.1,"low":55.6,"close":56.05,"adjusted_close":44.7404,"volume":1558112},{"date":"2014-12-17","open":54.64,"high":55.47,"low":54.56,"close":55,"adjusted_close":43.9022,"volume":1782715},{"date":"2014-12-16","open":54.65,"high":55.67,"low":54.56,"close":55.03,"adjusted_close":43.49,"volume":1253766},{"date":"2014-12-15","open":55.68,"high":55.7693,"low":54.46,"close":54.64,"adjusted_close":43.1818,"volume":1168606},{"date":"2014-12-12","open":56.35,"high":56.44,"low":55.46,"close":55.5,"adjusted_close":43.8614,"volume":513395},{"date":"2014-12-11","open":56.69,"high":56.97,"low":56.45,"close":56.54,"adjusted_close":44.6834,"volume":517829},{"date":"2014-12-10","open":57.12,"high":57.16,"low":56.521,"close":56.61,"adjusted_close":44.7387,"volume":727724},{"date":"2014-12-09","open":57.03,"high":57.27,"low":56.87,"close":57.25,"adjusted_close":45.2445,"volume":423222},{"date":"2014-12-08","open":57.75,"high":57.808,"low":57.5,"close":57.59,"adjusted_close":45.5132,"volume":1269417},{"date":"2014-12-05","open":58.06,"high":58.22,"low":57.9399,"close":58.04,"adjusted_close":45.8688,"volume":293814},{"date":"2014-12-04","open":57.92,"high":58.17,"low":57.7501,"close":57.96,"adjusted_close":45.8056,"volume":377318},{"date":"2014-12-03","open":58,"high":58.14,"low":57.94,"close":58.11,"adjusted_close":45.9241,"volume":487873},{"date":"2014-12-02","open":58.07,"high":58.16,"low":57.99,"close":58.14,"adjusted_close":45.9478,"volume":218120},{"date":"2014-12-01","open":58.11,"high":58.12,"low":57.8202,"close":58.01,"adjusted_close":45.8451,"volume":395330},{"date":"2014-11-28","open":58.17,"high":58.2,"low":58,"close":58.06,"adjusted_close":45.8846,"volume":246622},{"date":"2014-11-26","open":58.35,"high":58.525,"low":58.29,"close":58.48,"adjusted_close":46.2165,"volume":344882},{"date":"2014-11-25","open":58.14,"high":58.35,"low":58.08,"close":58.27,"adjusted_close":46.0506,"volume":267161},{"date":"2014-11-24","open":58.13,"high":58.17,"low":57.9901,"close":58.16,"adjusted_close":45.9636,"volume":481615},{"date":"2014-11-21","open":58.01,"high":58.1195,"low":57.68,"close":57.84,"adjusted_close":45.7107,"volume":383875},{"date":"2014-11-20","open":57.16,"high":57.5,"low":57.1401,"close":57.36,"adjusted_close":45.3314,"volume":346682},{"date":"2014-11-19","open":57.76,"high":57.852,"low":57.4401,"close":57.68,"adjusted_close":45.5843,"volume":248193},{"date":"2014-11-18","open":57.68,"high":57.97,"low":57.64,"close":57.89,"adjusted_close":45.7503,"volume":304717},{"date":"2014-11-17","open":57.06,"high":57.31,"low":57,"close":57.24,"adjusted_close":45.2366,"volume":347675},{"date":"2014-11-14","open":57.05,"high":57.5,"low":57.03,"close":57.5,"adjusted_close":45.442,"volume":708699},{"date":"2014-11-13","open":57.27,"high":57.5399,"low":57.1901,"close":57.43,"adjusted_close":45.3867,"volume":331490},{"date":"2014-11-12","open":57.02,"high":57.27,"low":57.02,"close":57.17,"adjusted_close":45.1812,"volume":274126},{"date":"2014-11-11","open":57.46,"high":57.72,"low":57.35,"close":57.64,"adjusted_close":45.5527,"volume":785014},{"date":"2014-11-10","open":57.29,"high":57.3899,"low":57.1274,"close":57.31,"adjusted_close":45.2919,"volume":292385},{"date":"2014-11-07","open":56.83,"high":57.0599,"low":56.68,"close":57.04,"adjusted_close":45.0785,"volume":515232},{"date":"2014-11-06","open":57.22,"high":57.33,"low":56.92,"close":57.02,"adjusted_close":45.0627,"volume":465570},{"date":"2014-11-05","open":57.38,"high":57.437,"low":57.12,"close":57.35,"adjusted_close":45.3235,"volume":358987},{"date":"2014-11-04","open":57.23,"high":57.3099,"low":56.97,"close":57.28,"adjusted_close":45.2682,"volume":453136},{"date":"2014-11-03","open":57.74,"high":57.81,"low":57.45,"close":57.7,"adjusted_close":45.6001,"volume":766081},{"date":"2014-10-31","open":57.88,"high":58.1,"low":57.71,"close":58.07,"adjusted_close":45.8925,"volume":963302},{"date":"2014-10-30","open":56.43,"high":57.224,"low":56.43,"close":57.05,"adjusted_close":45.0864,"volume":700008},{"date":"2014-10-29","open":57.24,"high":57.34,"low":56.51,"close":56.63,"adjusted_close":44.7545,"volume":383750},{"date":"2014-10-28","open":56.84,"high":57.07,"low":56.749,"close":57.07,"adjusted_close":45.1022,"volume":438392},{"date":"2014-10-27","open":56.11,"high":56.4699,"low":55.99,"close":56.37,"adjusted_close":44.549,"volume":256315},{"date":"2014-10-24","open":56.39,"high":56.58,"low":56.26,"close":56.55,"adjusted_close":44.6913,"volume":828097},{"date":"2014-10-23","open":56.25,"high":56.5599,"low":56.17,"close":56.31,"adjusted_close":44.5016,"volume":1677381},{"date":"2014-10-22","open":56.17,"high":56.28,"low":55.72,"close":55.74,"adjusted_close":44.0511,"volume":398225},{"date":"2014-10-21","open":55.8,"high":56.168,"low":55.75,"close":56.14,"adjusted_close":44.3672,"volume":368079},{"date":"2014-10-20","open":55.08,"high":55.59,"low":55.08,"close":55.53,"adjusted_close":43.8852,"volume":291442},{"date":"2014-10-17","open":54.99,"high":55.26,"low":54.8,"close":55.06,"adjusted_close":43.5137,"volume":686903},{"date":"2014-10-16","open":53.35,"high":54.59,"low":53.33,"close":54.17,"adjusted_close":42.8104,"volume":637543},{"date":"2014-10-15","open":54.52,"high":54.65,"low":53.6001,"close":54.61,"adjusted_close":43.1581,"volume":474058},{"date":"2014-10-14","open":55.07,"high":55.3399,"low":54.78,"close":54.91,"adjusted_close":43.3952,"volume":754648},{"date":"2014-10-13","open":55.39,"high":55.542,"low":54.72,"close":54.72,"adjusted_close":43.245,"volume":388115},{"date":"2014-10-10","open":55.34,"high":55.55,"low":54.83,"close":54.88,"adjusted_close":43.3715,"volume":376554},{"date":"2014-10-09","open":56.63,"high":56.68,"low":55.61,"close":55.71,"adjusted_close":44.0274,"volume":909322},{"date":"2014-10-08","open":56.43,"high":57.316,"low":56.2,"close":57.25,"adjusted_close":45.2445,"volume":535692},{"date":"2014-10-07","open":56.89,"high":56.9599,"low":56.36,"close":56.36,"adjusted_close":44.5411,"volume":787609},{"date":"2014-10-06","open":57.27,"high":57.4,"low":56.98,"close":57.35,"adjusted_close":45.3235,"volume":1882788},{"date":"2014-10-03","open":56.91,"high":57.0386,"low":56.741,"close":56.97,"adjusted_close":45.0232,"volume":425066},{"date":"2014-10-02","open":57.23,"high":57.29,"low":56.46,"close":56.96,"adjusted_close":45.0153,"volume":443086},{"date":"2014-10-01","open":57.91,"high":57.9337,"low":57.4573,"close":57.53,"adjusted_close":45.4657,"volume":826927},{"date":"2014-09-30","open":58.18,"high":58.4199,"low":58.049,"close":58.24,"adjusted_close":46.0269,"volume":196289},{"date":"2014-09-29","open":58.18,"high":58.45,"low":58.11,"close":58.33,"adjusted_close":46.098,"volume":265553},{"date":"2014-09-26","open":58.73,"high":58.97,"low":58.61,"close":58.81,"adjusted_close":46.4773,"volume":285767},{"date":"2014-09-25","open":59.08,"high":59.1499,"low":58.53,"close":58.55,"adjusted_close":46.2718,"volume":258253},{"date":"2014-09-24","open":59.17,"high":59.4837,"low":58.98,"close":59.45,"adjusted_close":46.9831,"volume":169946},{"date":"2014-09-23","open":59.21,"high":59.3999,"low":59.09,"close":59.11,"adjusted_close":46.7144,"volume":502458},{"date":"2014-09-22","open":59.85,"high":59.85,"low":59.49,"close":59.63,"adjusted_close":47.1254,"volume":174487},{"date":"2014-09-19","open":60.2,"high":60.2,"low":59.84,"close":59.84,"adjusted_close":47.2913,"volume":193466},{"date":"2014-09-18","open":59.94,"high":60.14,"low":59.94,"close":60.1,"adjusted_close":47.4968,"volume":470273},{"date":"2014-09-17","open":59.9,"high":60.03,"low":59.5156,"close":59.66,"adjusted_close":47.1491,"volume":218586},{"date":"2014-09-16","open":59.52,"high":60.14,"low":59.52,"close":60.07,"adjusted_close":47.4731,"volume":207057},{"date":"2014-09-15","open":59.87,"high":59.9,"low":59.73,"close":59.86,"adjusted_close":47.3071,"volume":200778},{"date":"2014-09-12","open":59.98,"high":60.04,"low":59.82,"close":59.96,"adjusted_close":47.3862,"volume":250563},{"date":"2014-09-11","open":59.97,"high":60.07,"low":59.85,"close":60.05,"adjusted_close":47.4573,"volume":212458},{"date":"2014-09-10","open":60.12,"high":60.3768,"low":59.9768,"close":60.3768,"adjusted_close":47.7156,"volume":268741},{"date":"2014-09-09","open":60.18,"high":60.18,"low":59.9,"close":60.06,"adjusted_close":47.4652,"volume":206268},{"date":"2014-09-08","open":60.48,"high":60.53,"low":60.14,"close":60.27,"adjusted_close":47.6312,"volume":147387},{"date":"2014-09-05","open":60.76,"high":60.93,"low":60.58,"close":60.93,"adjusted_close":48.1528,"volume":707612},{"date":"2014-09-04","open":61.1,"high":61.2,"low":60.75,"close":60.81,"adjusted_close":48.0579,"volume":3672309},{"date":"2014-09-03","open":61.29,"high":61.34,"low":61.13,"close":61.18,"adjusted_close":48.3503,"volume":781858},{"date":"2014-09-02","open":60.8,"high":60.8799,"low":60.62,"close":60.82,"adjusted_close":48.0658,"volume":289510},{"date":"2014-08-29","open":60.69,"high":60.79,"low":60.508,"close":60.73,"adjusted_close":47.9947,"volume":270595},{"date":"2014-08-28","open":60.63,"high":60.81,"low":60.62,"close":60.79,"adjusted_close":48.0421,"volume":163399},{"date":"2014-08-27","open":61.11,"high":61.12,"low":60.9801,"close":61.05,"adjusted_close":48.2476,"volume":151819},{"date":"2014-08-26","open":60.94,"high":61.13,"low":60.91,"close":60.91,"adjusted_close":48.1369,"volume":252343},{"date":"2014-08-25","open":60.76,"high":61.04,"low":60.75,"close":60.91,"adjusted_close":48.1369,"volume":399320},{"date":"2014-08-22","open":60.65,"high":60.66,"low":60.33,"close":60.51,"adjusted_close":47.8208,"volume":168963},{"date":"2014-08-21","open":60.68,"high":60.866,"low":60.64,"close":60.82,"adjusted_close":48.0658,"volume":97582},{"date":"2014-08-20","open":60.44,"high":60.605,"low":60.38,"close":60.52,"adjusted_close":47.8287,"volume":137572},{"date":"2014-08-19","open":60.66,"high":60.75,"low":60.61,"close":60.75,"adjusted_close":48.0105,"volume":311670},{"date":"2014-08-18","open":60.54,"high":60.62,"low":60.44,"close":60.61,"adjusted_close":47.8999,"volume":530859},{"date":"2014-08-15","open":60.57,"high":60.6143,"low":59.7478,"close":60.18,"adjusted_close":47.56,"volume":912195},{"date":"2014-08-14","open":60.22,"high":60.2499,"low":60.11,"close":60.24,"adjusted_close":47.6074,"volume":169420},{"date":"2014-08-13","open":59.98,"high":60.06,"low":59.8269,"close":59.9,"adjusted_close":47.3387,"volume":331785},{"date":"2014-08-12","open":59.67,"high":59.7099,"low":59.52,"close":59.65,"adjusted_close":47.1412,"volume":199523},{"date":"2014-08-11","open":59.71,"high":59.83,"low":59.63,"close":59.67,"adjusted_close":47.157,"volume":238705},{"date":"2014-08-08","open":59.07,"high":59.46,"low":58.9,"close":59.45,"adjusted_close":46.9831,"volume":267253},{"date":"2014-08-07","open":59.7,"high":59.75,"low":58.91,"close":59.06,"adjusted_close":46.6749,"volume":234220},{"date":"2014-08-06","open":59.23,"high":59.7,"low":59.13,"close":59.6,"adjusted_close":47.1017,"volume":1273153},{"date":"2014-08-05","open":60.15,"high":60.172,"low":59.57,"close":59.71,"adjusted_close":47.1886,"volume":189985},{"date":"2014-08-04","open":60.43,"high":60.58,"low":60.09,"close":60.43,"adjusted_close":47.7576,"volume":469070},{"date":"2014-08-01","open":60.36,"high":60.5799,"low":60.1201,"close":60.24,"adjusted_close":47.6074,"volume":349592},{"date":"2014-07-31","open":60.99,"high":61.08,"low":60.54,"close":60.61,"adjusted_close":47.8999,"volume":632871},{"date":"2014-07-30","open":61.72,"high":61.87,"low":61.42,"close":61.68,"adjusted_close":48.7455,"volume":254638},{"date":"2014-07-29","open":62.01,"high":62.05,"low":61.67,"close":61.71,"adjusted_close":48.7692,"volume":166027},{"date":"2014-07-28","open":61.89,"high":61.94,"low":61.54,"close":61.89,"adjusted_close":48.9114,"volume":225794},{"date":"2014-07-25","open":62.06,"high":62.06,"low":61.627,"close":61.84,"adjusted_close":48.8719,"volume":101148},{"date":"2014-07-24","open":62.19,"high":62.19,"low":62.03,"close":62.1,"adjusted_close":49.0774,"volume":123479},{"date":"2014-07-23","open":62.09,"high":62.13,"low":61.935,"close":62.01,"adjusted_close":49.0063,"volume":526788},{"date":"2014-07-22","open":61.91,"high":61.94,"low":61.8012,"close":61.84,"adjusted_close":48.8719,"volume":247461},{"date":"2014-07-21","open":61.45,"high":61.5797,"low":61.27,"close":61.54,"adjusted_close":48.6348,"volume":262429},{"date":"2014-07-18","open":61.45,"high":61.84,"low":61.34,"close":61.75,"adjusted_close":48.8008,"volume":174074},{"date":"2014-07-17","open":61.77,"high":61.9315,"low":61.2704,"close":61.31,"adjusted_close":48.4531,"volume":186691},{"date":"2014-07-16","open":62.11,"high":62.15,"low":61.96,"close":62.05,"adjusted_close":49.0379,"volume":141925},{"date":"2014-07-15","open":61.84,"high":61.92,"low":61.43,"close":61.68,"adjusted_close":48.7455,"volume":286188},{"date":"2014-07-14","open":61.93,"high":61.97,"low":61.8,"close":61.84,"adjusted_close":48.8719,"volume":210887},{"date":"2014-07-11","open":61.29,"high":61.44,"low":61.158,"close":61.4,"adjusted_close":48.5242,"volume":137482},{"date":"2014-07-10","open":60.9,"high":61.37,"low":60.9,"close":61.3,"adjusted_close":48.4452,"volume":424868},{"date":"2014-07-09","open":61.85,"high":62.1292,"low":61.77,"close":62.07,"adjusted_close":49.0537,"volume":427740},{"date":"2014-07-08","open":62.14,"high":62.15,"low":61.7208,"close":61.89,"adjusted_close":48.9114,"volume":521428},{"date":"2014-07-07","open":62.55,"high":62.5899,"low":62.41,"close":62.5,"adjusted_close":49.3935,"volume":146027},{"date":"2014-07-03","open":62.86,"high":63.0599,"low":62.86,"close":63.03,"adjusted_close":49.8124,"volume":106990},{"date":"2014-07-02","open":62.77,"high":62.86,"low":62.67,"close":62.86,"adjusted_close":49.678,"volume":229348},{"date":"2014-07-01","open":62.52,"high":62.851,"low":62.52,"close":62.77,"adjusted_close":49.6069,"volume":231108},{"date":"2014-06-30","open":62.11,"high":62.26,"low":62.0401,"close":62.21,"adjusted_close":49.1643,"volume":670032},{"date":"2014-06-27","open":61.92,"high":62.14,"low":61.8,"close":62.12,"adjusted_close":49.0932,"volume":194985},{"date":"2014-06-26","open":62.03,"high":62.03,"low":61.56,"close":61.93,"adjusted_close":48.9431,"volume":1079068},{"date":"2014-06-25","open":61.78,"high":62.05,"low":61.72,"close":61.98,"adjusted_close":48.9826,"volume":218271},{"date":"2014-06-24","open":63.49,"high":63.54,"low":63.14,"close":63.19,"adjusted_close":49.0151,"volume":178835},{"date":"2014-06-23","open":63.57,"high":63.64,"low":63.38,"close":63.63,"adjusted_close":49.3564,"volume":152073},{"date":"2014-06-20","open":63.84,"high":63.87,"low":63.6782,"close":63.77,"adjusted_close":49.465,"volume":138935},{"date":"2014-06-19","open":63.9,"high":63.98,"low":63.77,"close":63.87,"adjusted_close":49.5425,"volume":181798},{"date":"2014-06-18","open":63.02,"high":63.57,"low":62.9,"close":63.51,"adjusted_close":49.2633,"volume":254027},{"date":"2014-06-17","open":62.83,"high":63.02,"low":62.732,"close":62.97,"adjusted_close":48.8444,"volume":211915},{"date":"2014-06-16","open":62.99,"high":63.128,"low":62.9101,"close":63.07,"adjusted_close":48.922,"volume":116499},{"date":"2014-06-13","open":63.08,"high":63.16,"low":62.9128,"close":63.05,"adjusted_close":48.9065,"volume":116573},{"date":"2014-06-12","open":63.11,"high":63.29,"low":62.94,"close":63.05,"adjusted_close":48.9065,"volume":204731},{"date":"2014-06-11","open":63.14,"high":63.1499,"low":62.9492,"close":63.03,"adjusted_close":48.891,"volume":178487},{"date":"2014-06-10","open":63.26,"high":63.35,"low":63.14,"close":63.32,"adjusted_close":49.1159,"volume":251475},{"date":"2014-06-09","open":63.34,"high":63.526,"low":63.3,"close":63.5,"adjusted_close":49.2555,"volume":291356},{"date":"2014-06-06","open":63.35,"high":63.57,"low":63.29,"close":63.54,"adjusted_close":49.2866,"volume":101130},{"date":"2014-06-05","open":62.98,"high":63.26,"low":62.75,"close":63.17,"adjusted_close":48.9996,"volume":307568},{"date":"2014-06-04","open":62.56,"high":62.84,"low":62.56,"close":62.8,"adjusted_close":48.7126,"volume":818938},{"date":"2014-06-03","open":62.68,"high":62.8,"low":62.67,"close":62.78,"adjusted_close":48.6971,"volume":121549},{"date":"2014-06-02","open":62.98,"high":63,"low":62.81,"close":62.97,"adjusted_close":48.8444,"volume":171227},{"date":"2014-05-30","open":62.73,"high":62.85,"low":62.68,"close":62.78,"adjusted_close":48.6971,"volume":345211},{"date":"2014-05-29","open":62.66,"high":62.73,"low":62.53,"close":62.68,"adjusted_close":48.6195,"volume":878753},{"date":"2014-05-28","open":62.41,"high":62.47,"low":62.3,"close":62.4,"adjusted_close":48.4023,"volume":253507},{"date":"2014-05-27","open":62.59,"high":62.64,"low":62.39,"close":62.61,"adjusted_close":48.5652,"volume":306366},{"date":"2014-05-23","open":61.93,"high":62.17,"low":61.9105,"close":62.1,"adjusted_close":48.1696,"volume":536560},{"date":"2014-05-22","open":61.86,"high":62.01,"low":61.82,"close":61.955,"adjusted_close":48.0571,"volume":122264},{"date":"2014-05-21","open":61.62,"high":61.86,"low":61.58,"close":61.83,"adjusted_close":47.9602,"volume":137587},{"date":"2014-05-20","open":61.54,"high":61.5599,"low":61.17,"close":61.34,"adjusted_close":47.5801,"volume":219692},{"date":"2014-05-19","open":61.54,"high":61.75,"low":61.5,"close":61.71,"adjusted_close":47.8671,"volume":262430},{"date":"2014-05-16","open":61.68,"high":61.84,"low":61.6,"close":61.83,"adjusted_close":47.9602,"volume":249902},{"date":"2014-05-15","open":61.92,"high":61.92,"low":61.54,"close":61.77,"adjusted_close":47.9136,"volume":175544},{"date":"2014-05-14","open":62.14,"high":62.25,"low":62.01,"close":62.06,"adjusted_close":48.1386,"volume":247810},{"date":"2014-05-13","open":62.24,"high":62.25,"low":62.09,"close":62.21,"adjusted_close":48.2549,"volume":143137},{"date":"2014-05-12","open":62.03,"high":62.19,"low":61.96,"close":62.18,"adjusted_close":48.2317,"volume":414188},{"date":"2014-05-09","open":61.83,"high":61.8599,"low":61.55,"close":61.76,"adjusted_close":47.9059,"volume":390326},{"date":"2014-05-08","open":61.93,"high":62.14,"low":61.77,"close":61.82,"adjusted_close":47.9524,"volume":203868},{"date":"2014-05-07","open":61.81,"high":61.89,"low":61.55,"close":61.85,"adjusted_close":47.9757,"volume":242943},{"date":"2014-05-06","open":61.92,"high":61.95,"low":61.75,"close":61.8,"adjusted_close":47.9369,"volume":284117},{"date":"2014-05-05","open":61.59,"high":61.94,"low":61.388,"close":61.9,"adjusted_close":48.0145,"volume":1540182},{"date":"2014-05-02","open":61.9,"high":62.09,"low":61.78,"close":61.94,"adjusted_close":48.0455,"volume":379352},{"date":"2014-05-01","open":61.93,"high":62.11,"low":61.8,"close":62.01,"adjusted_close":48.0998,"volume":147868},{"date":"2014-04-30","open":61.56,"high":61.87,"low":61.5,"close":61.7901,"adjusted_close":47.9292,"volume":120373},{"date":"2014-04-29","open":61.45,"high":61.75,"low":61.45,"close":61.51,"adjusted_close":47.7119,"volume":517897},{"date":"2014-04-28","open":61.28,"high":61.37,"low":60.78,"close":61.23,"adjusted_close":47.4948,"volume":92788},{"date":"2014-04-25","open":61.28,"high":61.28,"low":60.8807,"close":61.09,"adjusted_close":47.3862,"volume":187054},{"date":"2014-04-24","open":61.33,"high":61.41,"low":61,"close":61.34,"adjusted_close":47.5801,"volume":186830},{"date":"2014-04-23","open":61.47,"high":61.47,"low":61.2701,"close":61.33,"adjusted_close":47.5723,"volume":159999},{"date":"2014-04-22","open":61.38,"high":61.5299,"low":61.37,"close":61.45,"adjusted_close":47.6654,"volume":132523},{"date":"2014-04-21","open":61.23,"high":61.27,"low":61.05,"close":61.25,"adjusted_close":47.5103,"volume":491810},{"date":"2014-04-17","open":60.95,"high":61.25,"low":60.84,"close":61.08,"adjusted_close":47.3784,"volume":490440},{"date":"2014-04-16","open":60.6,"high":60.89,"low":60.47,"close":60.86,"adjusted_close":47.2078,"volume":335339},{"date":"2014-04-15","open":60.18,"high":60.31,"low":59.49,"close":60.14,"adjusted_close":46.6493,"volume":545245},{"date":"2014-04-14","open":60.33,"high":60.44,"low":60.0601,"close":60.3,"adjusted_close":46.7734,"volume":126780},{"date":"2014-04-11","open":60.12,"high":60.4899,"low":60.04,"close":60.04,"adjusted_close":46.5717,"volume":154444},{"date":"2014-04-10","open":61.31,"high":61.35,"low":60.41,"close":60.43,"adjusted_close":46.8742,"volume":163422},{"date":"2014-04-09","open":61.23,"high":61.582,"low":61.03,"close":61.54,"adjusted_close":47.7352,"volume":198523},{"date":"2014-04-08","open":60.55,"high":60.83,"low":60.524,"close":60.69,"adjusted_close":47.0759,"volume":150597},{"date":"2014-04-07","open":61.01,"high":61.1037,"low":60.69,"close":60.85,"adjusted_close":47.2,"volume":425920},{"date":"2014-04-04","open":61.52,"high":61.6329,"low":61.0185,"close":61.1,"adjusted_close":47.3939,"volume":559261},{"date":"2014-04-03","open":61.48,"high":61.48,"low":61.15,"close":61.36,"adjusted_close":47.5956,"volume":191557},{"date":"2014-04-02","open":61.42,"high":61.54,"low":61.31,"close":61.54,"adjusted_close":47.7352,"volume":155028},{"date":"2014-04-01","open":61.37,"high":61.41,"low":61.23,"close":61.41,"adjusted_close":47.6344,"volume":252745},{"date":"2014-03-31","open":61.14,"high":61.2,"low":60.94,"close":61.07,"adjusted_close":47.3706,"volume":683316},{"date":"2014-03-28","open":60.63,"high":60.85,"low":60.62,"close":60.69,"adjusted_close":47.0759,"volume":118295},{"date":"2014-03-27","open":60.18,"high":60.33,"low":60.02,"close":60.24,"adjusted_close":46.7268,"volume":140722},{"date":"2014-03-26","open":60.33,"high":60.43,"low":59.934,"close":59.95,"adjusted_close":46.5019,"volume":226767},{"date":"2014-03-25","open":59.73,"high":60.05,"low":59.58,"close":59.96,"adjusted_close":46.5096,"volume":1120596},{"date":"2014-03-24","open":59.56,"high":59.57,"low":58.9424,"close":59.3,"adjusted_close":45.9977,"volume":112346},{"date":"2014-03-21","open":59.59,"high":59.74,"low":59.1055,"close":59.19,"adjusted_close":45.9124,"volume":921899},{"date":"2014-03-20","open":58.96,"high":59.42,"low":58.8865,"close":59.3,"adjusted_close":45.9977,"volume":159346},{"date":"2014-03-19","open":60.23,"high":60.25,"low":59.2,"close":59.54,"adjusted_close":46.1839,"volume":132306},{"date":"2014-03-18","open":59.98,"high":60.38,"low":59.95,"close":60.28,"adjusted_close":46.7579,"volume":232273},{"date":"2014-03-17","open":59.66,"high":59.97,"low":59.54,"close":59.88,"adjusted_close":46.4476,"volume":279022},{"date":"2014-03-14","open":58.99,"high":59.39,"low":58.9376,"close":59.12,"adjusted_close":45.8581,"volume":272263},{"date":"2014-03-13","open":60.55,"high":60.55,"low":59.17,"close":59.29,"adjusted_close":45.9899,"volume":193237},{"date":"2014-03-12","open":60.13,"high":60.4424,"low":59.95,"close":60.37,"adjusted_close":46.8277,"volume":119037},{"date":"2014-03-11","open":60.98,"high":61.11,"low":60.57,"close":60.63,"adjusted_close":47.0294,"volume":184932},{"date":"2014-03-10","open":61.1,"high":61.1228,"low":60.71,"close":61.1,"adjusted_close":47.3939,"volume":464019},{"date":"2014-03-07","open":61.76,"high":61.76,"low":61.15,"close":61.42,"adjusted_close":47.6421,"volume":319448},{"date":"2014-03-06","open":61.75,"high":61.934,"low":61.701,"close":61.76,"adjusted_close":47.9059,"volume":260444},{"date":"2014-03-05","open":61.06,"high":61.24,"low":61.003,"close":61.11,"adjusted_close":47.4017,"volume":155189},{"date":"2014-03-04","open":61.15,"high":61.25,"low":61.076,"close":61.15,"adjusted_close":47.4327,"volume":176864},{"date":"2014-03-03","open":60.25,"high":60.38,"low":59.82,"close":59.99,"adjusted_close":46.5329,"volume":372243},{"date":"2014-02-28","open":61.31,"high":61.6094,"low":61.0996,"close":61.33,"adjusted_close":47.5723,"volume":2350204},{"date":"2014-02-27","open":60.75,"high":61.1296,"low":60.6286,"close":61.1,"adjusted_close":47.3939,"volume":138143},{"date":"2014-02-26","open":60.99,"high":61.04,"low":60.71,"close":60.89,"adjusted_close":47.231,"volume":616141},{"date":"2014-02-25","open":61.35,"high":61.458,"low":61,"close":61.14,"adjusted_close":47.4249,"volume":236714},{"date":"2014-02-24","open":60.99,"high":61.57,"low":60.97,"close":61.3,"adjusted_close":47.5491,"volume":109075},{"date":"2014-02-21","open":60.85,"high":61.008,"low":60.71,"close":60.76,"adjusted_close":47.1302,"volume":165119},{"date":"2014-02-20","open":60.37,"high":60.68,"low":60.22,"close":60.59,"adjusted_close":46.9983,"volume":265004},{"date":"2014-02-19","open":60.71,"high":60.95,"low":60.33,"close":60.34,"adjusted_close":46.8044,"volume":364114},{"date":"2014-02-18","open":60.73,"high":60.845,"low":60.5648,"close":60.75,"adjusted_close":47.1224,"volume":176109},{"date":"2014-02-14","open":60.02,"high":60.34,"low":59.95,"close":60.28,"adjusted_close":46.7579,"volume":450825},{"date":"2014-02-13","open":59.39,"high":60.09,"low":59.35,"close":60.03,"adjusted_close":46.5639,"volume":287647},{"date":"2014-02-12","open":59.81,"high":59.939,"low":59.7013,"close":59.82,"adjusted_close":46.4011,"volume":141843},{"date":"2014-02-11","open":59.18,"high":59.87,"low":59.18,"close":59.76,"adjusted_close":46.3545,"volume":449927},{"date":"2014-02-10","open":58.89,"high":58.89,"low":58.732,"close":58.89,"adjusted_close":45.6797,"volume":150917},{"date":"2014-02-07","open":58.57,"high":59.06,"low":58.4839,"close":58.96,"adjusted_close":45.734,"volume":112751},{"date":"2014-02-06","open":57.82,"high":58.35,"low":57.82,"close":58.35,"adjusted_close":45.2608,"volume":133477},{"date":"2014-02-05","open":57.14,"high":57.34,"low":56.99,"close":57.3,"adjusted_close":44.4463,"volume":118548},{"date":"2014-02-04","open":56.91,"high":57.22,"low":56.7601,"close":57.15,"adjusted_close":44.33,"volume":156709},{"date":"2014-02-03","open":57.66,"high":57.75,"low":56.57,"close":56.73,"adjusted_close":44.0042,"volume":600354},{"date":"2014-01-31","open":57.51,"high":58.11,"low":57.39,"close":57.81,"adjusted_close":44.8419,"volume":372581},{"date":"2014-01-30","open":58.66,"high":58.8,"low":58.39,"close":58.71,"adjusted_close":45.54,"volume":350698},{"date":"2014-01-29","open":58.38,"high":58.66,"low":58.25,"close":58.43,"adjusted_close":45.3229,"volume":265136},{"date":"2014-01-28","open":58.8,"high":59.096,"low":58.78,"close":59.05,"adjusted_close":45.8038,"volume":197813},{"date":"2014-01-27","open":58.76,"high":58.82,"low":58.15,"close":58.47,"adjusted_close":45.3539,"volume":115996},{"date":"2014-01-24","open":59.49,"high":59.51,"low":58.77,"close":58.77,"adjusted_close":45.5866,"volume":195797},{"date":"2014-01-23","open":60.65,"high":60.65,"low":60.16,"close":60.396,"adjusted_close":46.8478,"volume":179470},{"date":"2014-01-22","open":60.76,"high":60.86,"low":60.62,"close":60.79,"adjusted_close":47.1535,"volume":120181},{"date":"2014-01-21","open":60.88,"high":60.9,"low":60.56,"close":60.83,"adjusted_close":47.1845,"volume":211653},{"date":"2014-01-17","open":60.68,"high":60.748,"low":60.44,"close":60.49,"adjusted_close":46.9208,"volume":170259},{"date":"2014-01-16","open":60.61,"high":60.71,"low":60.4,"close":60.71,"adjusted_close":47.0914,"volume":132796},{"date":"2014-01-15","open":60.49,"high":60.78,"low":60.4442,"close":60.76,"adjusted_close":47.1302,"volume":141670},{"date":"2014-01-14","open":60.21,"high":60.559,"low":60.0362,"close":60.54,"adjusted_close":46.9595,"volume":145360},{"date":"2014-01-13","open":60.33,"high":60.43,"low":59.9301,"close":60.05,"adjusted_close":46.5795,"volume":155865},{"date":"2014-01-10","open":60.26,"high":60.57,"low":60.2,"close":60.5,"adjusted_close":46.9285,"volume":113965},{"date":"2014-01-09","open":60.03,"high":60.0493,"low":59.6266,"close":59.92,"adjusted_close":46.4786,"volume":141168},{"date":"2014-01-08","open":60.09,"high":60.11,"low":59.85,"close":59.93,"adjusted_close":46.4864,"volume":137284},{"date":"2014-01-07","open":59.99,"high":60.08,"low":59.89,"close":60.02,"adjusted_close":46.5562,"volume":143638},{"date":"2014-01-06","open":59.88,"high":59.89,"low":59.65,"close":59.71,"adjusted_close":46.3157,"volume":185058},{"date":"2014-01-03","open":59.87,"high":59.92,"low":59.64,"close":59.72,"adjusted_close":46.3235,"volume":429044},{"date":"2014-01-02","open":60.06,"high":60.07,"low":59.47,"close":59.65,"adjusted_close":46.2692,"volume":348151},{"date":"2013-12-31","open":60.5,"high":60.92,"low":60.5,"close":60.77,"adjusted_close":47.1379,"volume":149974},{"date":"2013-12-30","open":60.42,"high":60.52,"low":60.3,"close":60.5,"adjusted_close":46.9285,"volume":136642},{"date":"2013-12-27","open":60.39,"high":60.39,"low":60.1,"close":60.18,"adjusted_close":46.6803,"volume":134831},{"date":"2013-12-26","open":59.95,"high":59.95,"low":59.73,"close":59.83,"adjusted_close":46.4088,"volume":142113},{"date":"2013-12-24","open":59.36,"high":59.5,"low":59.23,"close":59.45,"adjusted_close":46.1141,"volume":202530},{"date":"2013-12-23","open":59.2,"high":59.4,"low":59.13,"close":59.36,"adjusted_close":46.0442,"volume":168860},{"date":"2013-12-20","open":58.65,"high":58.88,"low":58.6,"close":58.83,"adjusted_close":45.6331,"volume":141669},{"date":"2013-12-19","open":58.33,"high":58.55,"low":58.2,"close":58.52,"adjusted_close":45.3927,"volume":92786},{"date":"2013-12-18","open":58.07,"high":58.58,"low":57.54,"close":58.5,"adjusted_close":45.3772,"volume":164594},{"date":"2013-12-17","open":58.27,"high":58.27,"low":57.99,"close":58.17,"adjusted_close":44.7027,"volume":157125},{"date":"2013-12-16","open":58.46,"high":58.6,"low":58.3832,"close":58.48,"adjusted_close":44.941,"volume":108170},{"date":"2013-12-13","open":58.04,"high":58.06,"low":57.84,"close":57.98,"adjusted_close":44.5567,"volume":96589},{"date":"2013-12-12","open":58.15,"high":58.22,"low":57.89,"close":58.03,"adjusted_close":44.5951,"volume":123975},{"date":"2013-12-11","open":59.01,"high":59.01,"low":58.42,"close":58.47,"adjusted_close":44.9333,"volume":152638},{"date":"2013-12-10","open":58.97,"high":59.03,"low":58.8648,"close":58.98,"adjusted_close":45.3252,"volume":70205},{"date":"2013-12-09","open":59.04,"high":59.1562,"low":58.99,"close":59.11,"adjusted_close":45.4251,"volume":144344},{"date":"2013-12-06","open":58.89,"high":59.16,"low":58.8101,"close":59.15,"adjusted_close":45.4558,"volume":62812},{"date":"2013-12-05","open":58.57,"high":58.685,"low":58.34,"close":58.45,"adjusted_close":44.9179,"volume":133721},{"date":"2013-12-04","open":58.39,"high":58.78,"low":58.33,"close":58.75,"adjusted_close":45.1484,"volume":154229},{"date":"2013-12-03","open":59.1,"high":59.2399,"low":58.861,"close":59.07,"adjusted_close":45.3944,"volume":107412},{"date":"2013-12-02","open":59.7,"high":59.75,"low":59.45,"close":59.45,"adjusted_close":45.6864,"volume":102389},{"date":"2013-11-29","open":60.12,"high":60.16,"low":59.9,"close":59.92,"adjusted_close":46.0476,"volume":66047},{"date":"2013-11-27","open":59.82,"high":59.9,"low":59.68,"close":59.77,"adjusted_close":45.9323,"volume":93585},{"date":"2013-11-26","open":59.52,"high":59.67,"low":59.449,"close":59.6,"adjusted_close":45.8017,"volume":262888},{"date":"2013-11-25","open":59.73,"high":59.73,"low":59.51,"close":59.55,"adjusted_close":45.7632,"volume":101520},{"date":"2013-11-22","open":59.57,"high":59.79,"low":59.49,"close":59.79,"adjusted_close":45.9477,"volume":97616},{"date":"2013-11-21","open":59.39,"high":59.56,"low":59.3517,"close":59.56,"adjusted_close":45.7709,"volume":68577},{"date":"2013-11-20","open":59.66,"high":59.75,"low":59.06,"close":59.2,"adjusted_close":45.4943,"volume":122723},{"date":"2013-11-19","open":59.66,"high":59.7935,"low":59.51,"close":59.66,"adjusted_close":45.8478,"volume":180886},{"date":"2013-11-18","open":60.12,"high":60.16,"low":59.71,"close":59.81,"adjusted_close":45.963,"volume":110447},{"date":"2013-11-15","open":59.73,"high":59.79,"low":59.5801,"close":59.79,"adjusted_close":45.9477,"volume":748615},{"date":"2013-11-14","open":59.02,"high":59.42,"low":59.02,"close":59.35,"adjusted_close":45.6095,"volume":68324},{"date":"2013-11-13","open":58.43,"high":59.1,"low":58.4,"close":59.03,"adjusted_close":45.3636,"volume":188827},{"date":"2013-11-12","open":58.94,"high":58.9999,"low":58.7326,"close":58.89,"adjusted_close":45.256,"volume":84432},{"date":"2013-11-11","open":58.97,"high":59.08,"low":58.94,"close":59.04,"adjusted_close":45.3713,"volume":91800},{"date":"2013-11-08","open":58.58,"high":58.96,"low":58.47,"close":58.94,"adjusted_close":45.2945,"volume":572929},{"date":"2013-11-07","open":59.32,"high":59.35,"low":58.55,"close":58.64,"adjusted_close":45.0639,"volume":220400},{"date":"2013-11-06","open":59.57,"high":59.7,"low":59.45,"close":59.58,"adjusted_close":45.7863,"volume":188694},{"date":"2013-11-05","open":58.98,"high":59.11,"low":58.77,"close":59.01,"adjusted_close":45.3483,"volume":190453},{"date":"2013-11-04","open":59.37,"high":59.48,"low":59.22,"close":59.48,"adjusted_close":45.7094,"volume":346954},{"date":"2013-11-01","open":59.13,"high":59.27,"low":58.921,"close":59.22,"adjusted_close":45.5096,"volume":651533},{"date":"2013-10-31","open":59.71,"high":59.87,"low":59.45,"close":59.59,"adjusted_close":45.794,"volume":868499},{"date":"2013-10-30","open":60.12,"high":60.15,"low":59.54,"close":59.84,"adjusted_close":45.9861,"volume":111544},{"date":"2013-10-29","open":59.92,"high":60.07,"low":59.86,"close":60,"adjusted_close":46.1091,"volume":162311},{"date":"2013-10-28","open":59.87,"high":60.04,"low":59.7971,"close":59.91,"adjusted_close":46.0399,"volume":80892},{"date":"2013-10-25","open":60.03,"high":60.06,"low":59.9,"close":60.06,"adjusted_close":46.1552,"volume":89366},{"date":"2013-10-24","open":60.14,"high":60.24,"low":60.0237,"close":60.21,"adjusted_close":46.2704,"volume":116664},{"date":"2013-10-23","open":59.83,"high":59.86,"low":59.65,"close":59.81,"adjusted_close":45.963,"volume":116053},{"date":"2013-10-22","open":60.15,"high":60.499,"low":60.1481,"close":60.41,"adjusted_close":46.4241,"volume":111335},{"date":"2013-10-21","open":59.7,"high":59.81,"low":59.6447,"close":59.81,"adjusted_close":45.963,"volume":196344},{"date":"2013-10-18","open":59.58,"high":59.74,"low":59.44,"close":59.71,"adjusted_close":45.8862,"volume":117344},{"date":"2013-10-17","open":58.94,"high":59.37,"low":58.93,"close":59.35,"adjusted_close":45.6095,"volume":173924},{"date":"2013-10-16","open":58.33,"high":58.62,"low":58.2701,"close":58.61,"adjusted_close":45.0409,"volume":126487},{"date":"2013-10-15","open":58.23,"high":58.29,"low":58.1132,"close":58.13,"adjusted_close":44.672,"volume":91202},{"date":"2013-10-14","open":58.01,"high":58.48,"low":57.98,"close":58.44,"adjusted_close":44.9102,"volume":151229},{"date":"2013-10-11","open":57.95,"high":58.26,"low":57.93,"close":58.26,"adjusted_close":44.7719,"volume":222567},{"date":"2013-10-10","open":57.56,"high":58,"low":57.47,"close":57.92,"adjusted_close":44.5106,"volume":213696},{"date":"2013-10-09","open":56.77,"high":57.02,"low":56.56,"close":56.9,"adjusted_close":43.7268,"volume":70495},{"date":"2013-10-08","open":57.06,"high":57.1799,"low":56.65,"close":56.6574,"adjusted_close":43.5403,"volume":52331},{"date":"2013-10-07","open":56.97,"high":57.34,"low":56.9599,"close":57.12,"adjusted_close":43.8958,"volume":77563},{"date":"2013-10-04","open":57.38,"high":57.73,"low":57.38,"close":57.66,"adjusted_close":44.3108,"volume":55708},{"date":"2013-10-03","open":57.82,"high":57.86,"low":57.47,"close":57.61,"adjusted_close":44.2724,"volume":78271},{"date":"2013-10-02","open":57.78,"high":57.96,"low":57.52,"close":57.96,"adjusted_close":44.5413,"volume":172647},{"date":"2013-10-01","open":57.75,"high":58.08,"low":57.65,"close":58.01,"adjusted_close":44.5798,"volume":199134},{"date":"2013-09-30","open":57.5,"high":57.79,"low":57.33,"close":57.64,"adjusted_close":44.2954,"volume":102043},{"date":"2013-09-27","open":57.99,"high":58.1208,"low":57.9152,"close":58.05,"adjusted_close":44.6105,"volume":88344},{"date":"2013-09-26","open":58.13,"high":58.3,"low":57.98,"close":58.21,"adjusted_close":44.7335,"volume":111430},{"date":"2013-09-25","open":57.76,"high":58.03,"low":57.76,"close":57.93,"adjusted_close":44.5183,"volume":115863},{"date":"2013-09-24","open":57.94,"high":58.08,"low":57.72,"close":57.86,"adjusted_close":44.4645,"volume":1667688},{"date":"2013-09-23","open":57.99,"high":57.99,"low":57.6694,"close":57.89,"adjusted_close":44.4876,"volume":72544},{"date":"2013-09-20","open":58.15,"high":58.1929,"low":57.91,"close":57.94,"adjusted_close":44.526,"volume":80674},{"date":"2013-09-19","open":58.71,"high":58.71,"low":58.25,"close":58.34,"adjusted_close":44.8334,"volume":134692},{"date":"2013-09-18","open":57.12,"high":58.7025,"low":57.0201,"close":58.67,"adjusted_close":45.087,"volume":59746},{"date":"2013-09-17","open":56.99,"high":57.14,"low":56.99,"close":57.14,"adjusted_close":43.9112,"volume":58217},{"date":"2013-09-16","open":57.41,"high":57.41,"low":57.01,"close":57.06,"adjusted_close":43.8497,"volume":208276},{"date":"2013-09-13","open":56.49,"high":56.65,"low":56.3,"close":56.649,"adjusted_close":43.5339,"volume":101854},{"date":"2013-09-12","open":56.47,"high":56.61,"low":56.37,"close":56.39,"adjusted_close":43.3348,"volume":268870},{"date":"2013-09-11","open":56.37,"high":56.68,"low":56.26,"close":56.67,"adjusted_close":43.55,"volume":140109},{"date":"2013-09-10","open":56.25,"high":56.54,"low":56.25,"close":56.53,"adjusted_close":43.4424,"volume":113256},{"date":"2013-09-09","open":55.46,"high":55.9,"low":55.46,"close":55.9,"adjusted_close":42.9583,"volume":32003},{"date":"2013-09-06","open":54.96,"high":55.24,"low":54.68,"close":55.08,"adjusted_close":42.3281,"volume":113971},{"date":"2013-09-05","open":54.68,"high":54.84,"low":54.6114,"close":54.8,"adjusted_close":42.1129,"volume":36787},{"date":"2013-09-04","open":54.22,"high":54.9,"low":54.22,"close":54.84,"adjusted_close":42.1437,"volume":70570},{"date":"2013-09-03","open":54.53,"high":54.58,"low":54.1521,"close":54.37,"adjusted_close":41.7825,"volume":44683},{"date":"2013-08-30","open":53.78,"high":53.785,"low":53.36,"close":53.42,"adjusted_close":41.0524,"volume":59206},{"date":"2013-08-29","open":53.97,"high":54.21,"low":53.9,"close":54.04,"adjusted_close":41.5289,"volume":223557},{"date":"2013-08-28","open":53.86,"high":54.23,"low":53.8,"close":54.07,"adjusted_close":41.5519,"volume":71031},{"date":"2013-08-27","open":54.48,"high":54.63,"low":54.1,"close":54.1,"adjusted_close":41.575,"volume":61406},{"date":"2013-08-26","open":55.2,"high":55.31,"low":55.05,"close":55.09,"adjusted_close":42.3358,"volume":64838},{"date":"2013-08-23","open":55.22,"high":55.51,"low":55.19,"close":55.47,"adjusted_close":42.6278,"volume":63197},{"date":"2013-08-22","open":54.92,"high":55.09,"low":54.92,"close":55.05,"adjusted_close":42.3051,"volume":55343},{"date":"2013-08-21","open":54.78,"high":54.96,"low":54.33,"close":54.5,"adjusted_close":41.8824,"volume":88140},{"date":"2013-08-20","open":54.98,"high":55.2063,"low":54.9051,"close":55.08,"adjusted_close":42.3281,"volume":65214},{"date":"2013-08-19","open":55.5,"high":55.52,"low":55.1409,"close":55.18,"adjusted_close":42.405,"volume":42767},{"date":"2013-08-16","open":55.56,"high":55.65,"low":55.46,"close":55.55,"adjusted_close":42.6893,"volume":128322},{"date":"2013-08-15","open":55.22,"high":55.44,"low":54.87,"close":55.41,"adjusted_close":42.5817,"volume":52352},{"date":"2013-08-14","open":55.91,"high":55.93,"low":55.78,"close":55.86,"adjusted_close":42.9275,"volume":87301},{"date":"2013-08-13","open":55.68,"high":55.92,"low":55.3959,"close":55.84,"adjusted_close":42.9122,"volume":108561},{"date":"2013-08-12","open":55.4,"high":55.57,"low":55.3101,"close":55.53,"adjusted_close":42.6739,"volume":311814},{"date":"2013-08-09","open":55.57,"high":55.74,"low":55.4722,"close":55.64,"adjusted_close":42.7585,"volume":139365},{"date":"2013-08-08","open":55.41,"high":55.65,"low":55.2559,"close":55.55,"adjusted_close":42.6893,"volume":128169},{"date":"2013-08-07","open":55.1,"high":55.19,"low":55,"close":55.08,"adjusted_close":42.3281,"volume":47585},{"date":"2013-08-06","open":55.54,"high":55.56,"low":55.2199,"close":55.32,"adjusted_close":42.5125,"volume":83304},{"date":"2013-08-05","open":55.28,"high":55.44,"low":55.16,"close":55.41,"adjusted_close":42.5817,"volume":104111},{"date":"2013-08-02","open":55.1,"high":55.45,"low":55.09,"close":55.43,"adjusted_close":42.5971,"volume":99022},{"date":"2013-08-01","open":55.01,"high":55.1,"low":54.87,"close":55.02,"adjusted_close":42.282,"volume":118804},{"date":"2013-07-31","open":54.05,"high":54.643,"low":54.05,"close":54.33,"adjusted_close":41.7517,"volume":305787},{"date":"2013-07-30","open":54.38,"high":54.4224,"low":54.03,"close":54.15,"adjusted_close":41.6134,"volume":94199},{"date":"2013-07-29","open":54.23,"high":54.28,"low":54.109,"close":54.16,"adjusted_close":41.6211,"volume":44180},{"date":"2013-07-26","open":54.53,"high":54.68,"low":54.29,"close":54.65,"adjusted_close":41.9977,"volume":260286},{"date":"2013-07-25","open":54.51,"high":55.01,"low":54.47,"close":54.96,"adjusted_close":42.2359,"volume":25887},{"date":"2013-07-24","open":55.26,"high":55.26,"low":54.71,"close":54.93,"adjusted_close":42.2128,"volume":41101},{"date":"2013-07-23","open":55.11,"high":55.15,"low":54.88,"close":55.02,"adjusted_close":42.282,"volume":103603},{"date":"2013-07-22","open":54.82,"high":54.9336,"low":54.72,"close":54.92,"adjusted_close":42.2052,"volume":38121},{"date":"2013-07-19","open":54.5,"high":54.699,"low":54.38,"close":54.63,"adjusted_close":41.9823,"volume":31827},{"date":"2013-07-18","open":54.44,"high":54.7,"low":54.44,"close":54.68,"adjusted_close":42.0207,"volume":168159},{"date":"2013-07-17","open":54.54,"high":54.56,"low":54.17,"close":54.34,"adjusted_close":41.7594,"volume":46901},{"date":"2013-07-16","open":54.15,"high":54.18,"low":53.98,"close":54.13,"adjusted_close":41.5981,"volume":64088},{"date":"2013-07-15","open":54.08,"high":54.18,"low":53.93,"close":54.16,"adjusted_close":41.6211,"volume":43945},{"date":"2013-07-12","open":53.91,"high":53.91,"low":53.66,"close":53.82,"adjusted_close":41.3598,"volume":84742},{"date":"2013-07-11","open":54,"high":54.23,"low":53.6,"close":54.15,"adjusted_close":41.6134,"volume":159307},{"date":"2013-07-10","open":52.65,"high":53.12,"low":52.5,"close":52.76,"adjusted_close":40.5452,"volume":118519},{"date":"2013-07-09","open":52.84,"high":52.84,"low":52.34,"close":52.59,"adjusted_close":40.4146,"volume":216098},{"date":"2013-07-08","open":52.32,"high":52.46,"low":52.18,"close":52.36,"adjusted_close":40.2378,"volume":256029},{"date":"2013-07-05","open":52.32,"high":52.32,"low":51.7242,"close":52.12,"adjusted_close":40.0534,"volume":45082},{"date":"2013-07-03","open":51.46,"high":51.88,"low":51.36,"close":51.78,"adjusted_close":39.7921,"volume":157041},{"date":"2013-07-02","open":52,"high":52.24,"low":51.59,"close":51.78,"adjusted_close":39.7921,"volume":76915},{"date":"2013-07-01","open":52.01,"high":52.2099,"low":51.9401,"close":51.9401,"adjusted_close":39.9151,"volume":42736},{"date":"2013-06-28","open":51.56,"high":51.74,"low":51.3949,"close":51.46,"adjusted_close":39.5462,"volume":66113},{"date":"2013-06-27","open":51.61,"high":51.86,"low":51.52,"close":51.66,"adjusted_close":39.6999,"volume":243152},{"date":"2013-06-26","open":51.9,"high":52,"low":51.62,"close":51.92,"adjusted_close":39.3032,"volume":117657},{"date":"2013-06-25","open":51.51,"high":51.7024,"low":51.23,"close":51.67,"adjusted_close":39.114,"volume":375818},{"date":"2013-06-24","open":50.8,"high":51.32,"low":50.52,"close":51.05,"adjusted_close":38.6446,"volume":459726},{"date":"2013-06-21","open":52.4,"high":52.4,"low":51.5,"close":51.97,"adjusted_close":39.3411,"volume":59244},{"date":"2013-06-20","open":52.6,"high":52.66,"low":51.62,"close":51.78,"adjusted_close":39.1973,"volume":817809},{"date":"2013-06-19","open":54.65,"high":54.74,"low":53.54,"close":53.54,"adjusted_close":40.5296,"volume":89094},{"date":"2013-06-18","open":54.54,"high":54.75,"low":54.43,"close":54.6,"adjusted_close":41.332,"volume":32242},{"date":"2013-06-17","open":54.35,"high":54.62,"low":54.0138,"close":54.24,"adjusted_close":41.0595,"volume":94249},{"date":"2013-06-14","open":53.77,"high":53.99,"low":53.4155,"close":53.53,"adjusted_close":40.522,"volume":51674},{"date":"2013-06-13","open":53.58,"high":54.1637,"low":53.3533,"close":54.16,"adjusted_close":40.9989,"volume":97430},{"date":"2013-06-12","open":53.83,"high":53.83,"low":53.2607,"close":53.3,"adjusted_close":40.3479,"volume":68966},{"date":"2013-06-11","open":53.18,"high":53.6045,"low":53.06,"close":53.33,"adjusted_close":40.3706,"volume":85857},{"date":"2013-06-10","open":54.15,"high":54.15,"low":53.86,"close":54.05,"adjusted_close":40.9156,"volume":39944},{"date":"2013-06-07","open":53.35,"high":53.97,"low":53.2325,"close":53.96,"adjusted_close":40.8475,"volume":70049},{"date":"2013-06-06","open":53,"high":53.3,"low":52.79,"close":53.3,"adjusted_close":40.3479,"volume":119920},{"date":"2013-06-05","open":53.57,"high":53.57,"low":53,"close":53,"adjusted_close":40.1208,"volume":123092},{"date":"2013-06-04","open":54.38,"high":54.5048,"low":53.9228,"close":54.1914,"adjusted_close":41.0227,"volume":51808},{"date":"2013-06-03","open":53.7,"high":54.0666,"low":53.55,"close":54.05,"adjusted_close":40.9156,"volume":69358},{"date":"2013-05-31","open":54.27,"high":54.82,"low":53.71,"close":53.71,"adjusted_close":40.6583,"volume":85701},{"date":"2013-05-30","open":54.56,"high":54.9265,"low":54.52,"close":54.8,"adjusted_close":41.4834,"volume":51871},{"date":"2013-05-29","open":54.62,"high":54.62,"low":54.32,"close":54.5836,"adjusted_close":41.3196,"volume":153174},{"date":"2013-05-28","open":55.47,"high":55.55,"low":54.85,"close":54.9531,"adjusted_close":41.5993,"volume":432765},{"date":"2013-05-24","open":54.7,"high":54.93,"low":54.53,"close":54.87,"adjusted_close":41.5364,"volume":52295},{"date":"2013-05-23","open":54.81,"high":55.4299,"low":54.5927,"close":55.4,"adjusted_close":41.9376,"volume":31859},{"date":"2013-05-22","open":56.8,"high":57.27,"low":56.03,"close":56.12,"adjusted_close":42.4826,"volume":186833},{"date":"2013-05-21","open":56.54,"high":56.882,"low":56.35,"close":56.76,"adjusted_close":42.9671,"volume":82738},{"date":"2013-05-20","open":56.44,"high":56.6952,"low":56.3748,"close":56.61,"adjusted_close":42.8535,"volume":58959},{"date":"2013-05-17","open":55.99,"high":56.43,"low":55.95,"close":56.37,"adjusted_close":42.6719,"volume":48742},{"date":"2013-05-16","open":56.07,"high":56.27,"low":55.854,"close":55.96,"adjusted_close":42.3615,"volume":60490},{"date":"2013-05-15","open":56.08,"high":56.43,"low":56.05,"close":56.4,"adjusted_close":42.6946,"volume":248226},{"date":"2013-05-14","open":55.98,"high":56.31,"low":55.98,"close":56.229,"adjusted_close":42.5651,"volume":105740},{"date":"2013-05-13","open":56.07,"high":56.17,"low":55.96,"close":56.1,"adjusted_close":42.4675,"volume":770837},{"date":"2013-05-10","open":56.01,"high":56.14,"low":55.83,"close":56.139,"adjusted_close":42.497,"volume":34704},{"date":"2013-05-09","open":56.3,"high":56.39,"low":55.86,"close":56.03,"adjusted_close":42.4145,"volume":118550},{"date":"2013-05-08","open":56.33,"high":56.61,"low":56.31,"close":56.57,"adjusted_close":42.8233,"volume":365292},{"date":"2013-05-07","open":56.07,"high":56.13,"low":55.8001,"close":55.99,"adjusted_close":42.3842,"volume":586799},{"date":"2013-05-06","open":55.9,"high":55.92,"low":55.72,"close":55.87,"adjusted_close":42.2934,"volume":96998},{"date":"2013-05-03","open":55.8,"high":56.07,"low":55.75,"close":55.92,"adjusted_close":42.3312,"volume":121895},{"date":"2013-05-02","open":55.04,"high":55.3699,"low":55.04,"close":55.33,"adjusted_close":41.8846,"volume":193074},{"date":"2013-05-01","open":55.58,"high":55.58,"low":55.05,"close":55.05,"adjusted_close":41.6726,"volume":46538},{"date":"2013-04-30","open":55.36,"high":55.51,"low":55.34,"close":55.5,"adjusted_close":42.0133,"volume":304204},{"date":"2013-04-29","open":55,"high":55.42,"low":54.9833,"close":55.37,"adjusted_close":41.9149,"volume":812810},{"date":"2013-04-26","open":54.8,"high":54.8,"low":54.55,"close":54.71,"adjusted_close":41.4153,"volume":1124697},{"date":"2013-04-25","open":54.72,"high":54.9201,"low":54.63,"close":54.63,"adjusted_close":41.3547,"volume":179079},{"date":"2013-04-24","open":54.2567,"high":54.51,"low":54.2034,"close":54.35,"adjusted_close":41.1427,"volume":201910},{"date":"2013-04-23","open":53.67,"high":53.99,"low":53.67,"close":53.93,"adjusted_close":40.8248,"volume":109814},{"date":"2013-04-22","open":53.11,"high":53.25,"low":52.77,"close":53.21,"adjusted_close":40.2798,"volume":31013},{"date":"2013-04-19","open":52.93,"high":53.01,"low":52.825,"close":53.01,"adjusted_close":40.1284,"volume":79722},{"date":"2013-04-18","open":52.87,"high":52.87,"low":52.45,"close":52.5907,"adjusted_close":39.811,"volume":113624},{"date":"2013-04-17","open":53.29,"high":53.29,"low":52.44,"close":52.731,"adjusted_close":39.9172,"volume":202892},{"date":"2013-04-16","open":53.73,"high":53.84,"low":53.43,"close":53.84,"adjusted_close":40.7567,"volume":55793},{"date":"2013-04-15","open":53.68,"high":53.68,"low":53.05,"close":53.05,"adjusted_close":40.1586,"volume":152159},{"date":"2013-04-12","open":54.09,"high":54.2799,"low":53.84,"close":54.21,"adjusted_close":41.0368,"volume":177118},{"date":"2013-04-11","open":54.22,"high":54.47,"low":54.16,"close":54.3,"adjusted_close":41.1049,"volume":54350},{"date":"2013-04-10","open":53.65,"high":53.9693,"low":53.65,"close":53.89,"adjusted_close":40.7945,"volume":45867},{"date":"2013-04-09","open":52.82,"high":53.3156,"low":52.7254,"close":53.16,"adjusted_close":40.2419,"volume":48675},{"date":"2013-04-08","open":52.79,"high":52.93,"low":52.628,"close":52.93,"adjusted_close":40.0678,"volume":112777},{"date":"2013-04-05","open":52.38,"high":52.7,"low":52.2227,"close":52.7,"adjusted_close":39.8937,"volume":92493},{"date":"2013-04-04","open":52.79,"high":53.02,"low":52.61,"close":52.93,"adjusted_close":40.0678,"volume":45744},{"date":"2013-04-03","open":53.06,"high":53.06,"low":52.5,"close":52.57,"adjusted_close":39.7953,"volume":35262},{"date":"2013-04-02","open":52.8,"high":53,"low":52.7431,"close":52.8,"adjusted_close":39.9694,"volume":38522},{"date":"2013-04-01","open":52.62,"high":52.65,"low":52.24,"close":52.31,"adjusted_close":39.5985,"volume":88618},{"date":"2013-03-28","open":52.81,"high":53.04,"low":52.81,"close":52.97,"adjusted_close":40.0981,"volume":44950},{"date":"2013-03-27","open":52.44,"high":52.77,"low":52.32,"close":52.71,"adjusted_close":39.9013,"volume":93906},{"date":"2013-03-26","open":52.85,"high":52.99,"low":52.74,"close":52.9384,"adjusted_close":40.0742,"volume":54585},{"date":"2013-03-25","open":53.31,"high":53.37,"low":52.49,"close":52.65,"adjusted_close":39.8558,"volume":54690},{"date":"2013-03-22","open":53.17,"high":53.31,"low":53.0053,"close":53.29,"adjusted_close":40.3403,"volume":37799},{"date":"2013-03-21","open":52.88,"high":53.0727,"low":52.7394,"close":52.7723,"adjusted_close":39.9484,"volume":90022},{"date":"2013-03-20","open":53.33,"high":53.33,"low":53.14,"close":53.25,"adjusted_close":40.31,"volume":40653},{"date":"2013-03-19","open":53.22,"high":53.22,"low":52.5789,"close":52.87,"adjusted_close":40.0224,"volume":90442},{"date":"2013-03-18","open":53.01,"high":53.3683,"low":52.9789,"close":53.04,"adjusted_close":40.1511,"volume":27873},{"date":"2013-03-15","open":53.72,"high":53.72,"low":53.44,"close":53.48,"adjusted_close":40.4841,"volume":252421},{"date":"2013-03-14","open":53.26,"high":53.524,"low":53.1555,"close":53.52,"adjusted_close":40.5144,"volume":55116},{"date":"2013-03-13","open":52.799,"high":53.11,"low":52.78,"close":52.98,"adjusted_close":40.1057,"volume":19630},{"date":"2013-03-12","open":53.24,"high":53.3,"low":52.96,"close":53.03,"adjusted_close":40.1435,"volume":106140},{"date":"2013-03-11","open":53.11,"high":53.24,"low":53.04,"close":53.09,"adjusted_close":40.1889,"volume":95219},{"date":"2013-03-08","open":53.14,"high":53.16,"low":52.85,"close":53.12,"adjusted_close":40.2116,"volume":17174},{"date":"2013-03-07","open":53.16,"high":53.16,"low":53.03,"close":53.11,"adjusted_close":40.2041,"volume":70065},{"date":"2013-03-06","open":53.09,"high":53.1,"low":52.73,"close":52.86,"adjusted_close":40.0148,"volume":53046},{"date":"2013-03-05","open":52.83,"high":52.95,"low":52.75,"close":52.8216,"adjusted_close":39.9857,"volume":130240},{"date":"2013-03-04","open":52,"high":52.32,"low":51.91,"close":52.32,"adjusted_close":39.606,"volume":1667205},{"date":"2013-03-01","open":51.89,"high":52.16,"low":51.8,"close":52.12,"adjusted_close":39.4546,"volume":14699},{"date":"2013-02-28","open":52.32,"high":52.485,"low":52.15,"close":52.15,"adjusted_close":39.4773,"volume":65536},{"date":"2013-02-27","open":51.62,"high":52.35,"low":51.62,"close":52.22,"adjusted_close":39.5303,"volume":11740},{"date":"2013-02-26","open":51.89,"high":51.89,"low":51.37,"close":51.66,"adjusted_close":39.1064,"volume":92977},{"date":"2013-02-25","open":52.72,"high":52.7512,"low":51.458,"close":51.458,"adjusted_close":38.9535,"volume":80947},{"date":"2013-02-22","open":51.966,"high":52.4,"low":51.966,"close":52.37,"adjusted_close":39.6439,"volume":1527274},{"date":"2013-02-21","open":51.88,"high":51.88,"low":51.4401,"close":51.6902,"adjusted_close":39.1293,"volume":937776},{"date":"2013-02-20","open":53.14,"high":53.14,"low":52.43,"close":52.43,"adjusted_close":39.6893,"volume":21198},{"date":"2013-02-19","open":52.81,"high":52.92,"low":52.76,"close":52.89,"adjusted_close":40.0375,"volume":510870},{"date":"2013-02-15","open":52.4701,"high":52.55,"low":52.21,"close":52.31,"adjusted_close":39.5985,"volume":549268},{"date":"2013-02-14","open":52.41,"high":52.46,"low":52.29,"close":52.4501,"adjusted_close":39.7045,"volume":7823},{"date":"2013-02-13","open":52.95,"high":52.95,"low":52.71,"close":52.7487,"adjusted_close":39.9306,"volume":7726},{"date":"2013-02-12","open":52.599,"high":52.7147,"low":52.57,"close":52.5835,"adjusted_close":39.8055,"volume":11206},{"date":"2013-02-11","open":52.29,"high":52.4,"low":52.2,"close":52.34,"adjusted_close":39.6212,"volume":19385},{"date":"2013-02-08","open":52.36,"high":52.426,"low":52.35,"close":52.36,"adjusted_close":39.6363,"volume":29994},{"date":"2013-02-07","open":52.4,"high":52.4,"low":51.83,"close":52.03,"adjusted_close":39.3865,"volume":12057},{"date":"2013-02-06","open":52.17,"high":52.51,"low":52.01,"close":52.51,"adjusted_close":39.7499,"volume":9440},{"date":"2013-02-05","open":52.51,"high":52.57,"low":52.35,"close":52.44,"adjusted_close":39.6969,"volume":18955},{"date":"2013-02-04","open":52.58,"high":52.58,"low":52.1,"close":52.21,"adjusted_close":39.5228,"volume":13399},{"date":"2013-02-01","open":53.14,"high":53.26,"low":53.115,"close":53.19,"adjusted_close":40.2646,"volume":19876},{"date":"2013-01-31","open":52.9,"high":52.9,"low":52.68,"close":52.68,"adjusted_close":39.8786,"volume":20529},{"date":"2013-01-30","open":52.84,"high":52.99,"low":52.84,"close":52.8836,"adjusted_close":40.0327,"volume":2858},{"date":"2013-01-29","open":52.6568,"high":52.87,"low":52.6568,"close":52.85,"adjusted_close":40.0072,"volume":30765},{"date":"2013-01-28","open":52.75,"high":52.75,"low":52.36,"close":52.4996,"adjusted_close":39.742,"volume":28343},{"date":"2013-01-25","open":52.73,"high":52.7699,"low":52.5435,"close":52.721,"adjusted_close":39.9096,"volume":26592},{"date":"2013-01-24","open":52.15,"high":52.33,"low":52.15,"close":52.25,"adjusted_close":39.553,"volume":16243},{"date":"2013-01-23","open":51.99,"high":51.99,"low":51.8231,"close":51.985,"adjusted_close":39.3524,"volume":32286},{"date":"2013-01-22","open":52.02,"high":52.02,"low":51.8764,"close":52,"adjusted_close":39.3638,"volume":14546},{"date":"2013-01-18","open":51.95,"high":52.07,"low":51.8,"close":52.05,"adjusted_close":39.4016,"volume":28098},{"date":"2013-01-17","open":52.16,"high":52.16,"low":51.91,"close":52.06,"adjusted_close":39.4092,"volume":31093},{"date":"2013-01-16","open":51.61,"high":51.723,"low":51.5,"close":51.61,"adjusted_close":39.0686,"volume":324235},{"date":"2013-01-15","open":51.74,"high":51.9028,"low":51.666,"close":51.8974,"adjusted_close":39.2861,"volume":6115},{"date":"2013-01-14","open":51.95,"high":52.03,"low":51.84,"close":51.96,"adjusted_close":39.3335,"volume":47964},{"date":"2013-01-11","open":52.04,"high":52.04,"low":51.8262,"close":51.95,"adjusted_close":39.3259,"volume":8614},{"date":"2013-01-10","open":51.78,"high":51.97,"low":51.59,"close":51.88,"adjusted_close":39.273,"volume":110800},{"date":"2013-01-09","open":51.18,"high":51.22,"low":51.1,"close":51.22,"adjusted_close":38.7733,"volume":44736},{"date":"2013-01-08","open":51.14,"high":51.14,"low":50.77,"close":50.99,"adjusted_close":38.5992,"volume":78466},{"date":"2013-01-07","open":51.09,"high":51.3,"low":51.04,"close":51.29,"adjusted_close":38.8263,"volume":228885},{"date":"2013-01-04","open":51.14,"high":51.5,"low":51.09,"close":51.49,"adjusted_close":38.9777,"volume":15881},{"date":"2013-01-03","open":51.39,"high":51.5599,"low":51.12,"close":51.12,"adjusted_close":38.6976,"volume":9718},{"date":"2013-01-02","open":51.66,"high":51.86,"low":51.37,"close":51.6499,"adjusted_close":39.0988,"volume":24620},{"date":"2012-12-31","open":50.46,"high":51.058,"low":50.46,"close":50.85,"adjusted_close":38.4932,"volume":22096},{"date":"2012-12-28","open":50.2,"high":50.35,"low":50.1,"close":50.12,"adjusted_close":37.9406,"volume":41585},{"date":"2012-12-27","open":50.76,"high":50.76,"low":50.3,"close":50.64,"adjusted_close":38.3343,"volume":36472},{"date":"2012-12-26","open":50.64,"high":50.64,"low":50.22,"close":50.35,"adjusted_close":38.1148,"volume":9901},{"date":"2012-12-24","open":50.64,"high":50.64,"low":50.38,"close":50.38,"adjusted_close":38.1375,"volume":8991},{"date":"2012-12-21","open":50.4,"high":50.54,"low":50.25,"close":50.4,"adjusted_close":38.1526,"volume":5887},{"date":"2012-12-20","open":50.9,"high":50.92,"low":50.79,"close":50.85,"adjusted_close":38.4932,"volume":1800},{"date":"2012-12-19","open":50.71,"high":50.74,"low":50.54,"close":50.66,"adjusted_close":38.3494,"volume":4356},{"date":"2012-12-18","open":50.3799,"high":50.43,"low":49.8495,"close":50.43,"adjusted_close":38.1753,"volume":4461161},{"date":"2012-12-17","open":49.91,"high":50.058,"low":49.836,"close":49.93,"adjusted_close":37.6677,"volume":4570},{"date":"2012-12-14","open":49.73,"high":49.97,"low":49.73,"close":49.85,"adjusted_close":37.6073,"volume":1914},{"date":"2012-12-13","open":49.8,"high":49.8,"low":49.52,"close":49.61,"adjusted_close":37.4262,"volume":7659},{"date":"2012-12-12","open":49.8,"high":50.06,"low":49.74,"close":49.86,"adjusted_close":37.6148,"volume":23157},{"date":"2012-12-11","open":49.67,"high":49.7,"low":49.63,"close":49.65,"adjusted_close":37.4564,"volume":2155},{"date":"2012-12-10","open":49.23,"high":49.39,"low":49.23,"close":49.39,"adjusted_close":37.2603,"volume":3095},{"date":"2012-12-07","open":49.17,"high":49.29,"low":49.17,"close":49.29,"adjusted_close":37.1848,"volume":913},{"date":"2012-12-06","open":49.36,"high":49.36,"low":49.2375,"close":49.28,"adjusted_close":37.1773,"volume":2510},{"date":"2012-12-05","open":49.3799,"high":49.3799,"low":49.3125,"close":49.3125,"adjusted_close":37.2018,"volume":382},{"date":"2012-12-04","open":49.05,"high":49.15,"low":49.05,"close":49.1353,"adjusted_close":37.0681,"volume":1825},{"date":"2012-12-03","open":49,"high":49,"low":48.83,"close":48.83,"adjusted_close":36.8378,"volume":200},{"date":"2012-11-30","open":49,"high":49,"low":48.86,"close":48.97,"adjusted_close":36.9434,"volume":3884},{"date":"2012-11-29","open":48.77,"high":48.87,"low":48.62,"close":48.87,"adjusted_close":36.868,"volume":4390},{"date":"2012-11-28","open":48.1299,"high":48.448,"low":48.1299,"close":48.448,"adjusted_close":36.5496,"volume":4485},{"date":"2012-11-27","open":48.14,"high":48.36,"low":48.12,"close":48.18,"adjusted_close":36.3474,"volume":77409},{"date":"2012-11-26","open":48.17,"high":48.31,"low":48.1199,"close":48.31,"adjusted_close":36.4455,"volume":667},{"date":"2012-11-23","open":48.32,"high":48.32,"low":48.27,"close":48.28,"adjusted_close":36.4229,"volume":1300},{"date":"2012-11-21","open":47.38,"high":47.4785,"low":47.3799,"close":47.47,"adjusted_close":35.8118,"volume":8403},{"date":"2012-11-20","open":47.05,"high":47.29,"low":47.05,"close":47.29,"adjusted_close":35.676,"volume":15252},{"date":"2012-11-19","open":47.14,"high":47.25,"low":47.14,"close":47.19,"adjusted_close":35.6006,"volume":773},{"date":"2012-11-16","open":46.19,"high":46.3345,"low":45.94,"close":46.3345,"adjusted_close":34.9552,"volume":2570},{"date":"2012-11-15","open":46.3,"high":46.464,"low":46.28,"close":46.28,"adjusted_close":34.9141,"volume":3045},{"date":"2012-11-14","open":46.53,"high":46.57,"low":46.53,"close":46.55,"adjusted_close":35.1178,"volume":2100},{"date":"2012-11-12","open":46.8,"high":46.94,"low":46.78,"close":46.876,"adjusted_close":35.3637,"volume":25030},{"date":"2012-11-09","open":46.59,"high":47.0408,"low":46.59,"close":46.88,"adjusted_close":35.3667,"volume":4630},{"date":"2012-11-08","open":47.16,"high":47.17,"low":47,"close":47.08,"adjusted_close":35.5176,"volume":55300},{"date":"2012-11-07","open":47.15,"high":47.52,"low":47.15,"close":47.457,"adjusted_close":35.802,"volume":13406},{"date":"2012-11-06","open":47.95,"high":47.95,"low":47.95,"close":47.95,"adjusted_close":36.1739,"volume":100},{"date":"2012-11-05","open":47.681,"high":47.7,"low":47.642,"close":47.66,"adjusted_close":35.9551,"volume":13022},{"date":"2012-11-02","open":48.25,"high":48.25,"low":47.75,"close":47.8,"adjusted_close":36.0608,"volume":2730},{"date":"2012-11-01","open":48.15,"high":48.3,"low":48.0681,"close":48.17,"adjusted_close":36.3399,"volume":1865},{"date":"2012-10-31","open":47.95,"high":47.95,"low":47.703,"close":47.75,"adjusted_close":36.023,"volume":13882},{"date":"2012-10-26","open":47.6,"high":47.87,"low":47.6,"close":47.8448,"adjusted_close":36.0946,"volume":8386},{"date":"2012-10-24","open":47.61,"high":47.63,"low":47.54,"close":47.54,"adjusted_close":35.8646,"volume":1800},{"date":"2012-10-23","open":47.43,"high":47.4988,"low":47.42,"close":47.42,"adjusted_close":35.7741,"volume":564},{"date":"2012-10-22","open":48.64,"high":48.64,"low":48.28,"close":48.46,"adjusted_close":36.5587,"volume":8773}]