[{"date":"2023-02-01","open":5215.16,"high":5242.16,"low":5215.16,"close":5232.5,"adjusted_close":5232.5,"volume":286},{"date":"2023-01-31","open":5183,"high":5205,"low":5144,"close":5205,"adjusted_close":5205,"volume":6812},{"date":"2023-01-30","open":5166,"high":5201.55,"low":5155.13,"close":5190.5,"adjusted_close":5190.5,"volume":949},{"date":"2023-01-27","open":5188,"high":5205.26,"low":5178.45,"close":5188,"adjusted_close":5188,"volume":26459},{"date":"2023-01-26","open":5214,"high":5214.13,"low":5191,"close":5191,"adjusted_close":5191,"volume":6929},{"date":"2023-01-25","open":5192,"high":5194.16,"low":5155,"close":5181.5,"adjusted_close":5181.5,"volume":4563},{"date":"2023-01-24","open":5170,"high":5211,"low":5170,"close":5205,"adjusted_close":5205,"volume":16368},{"date":"2023-01-23","open":5174,"high":5192,"low":5171.52,"close":5191,"adjusted_close":5191,"volume":64827},{"date":"2023-01-20","open":5131,"high":5156.84,"low":5130.55,"close":5141.5,"adjusted_close":5141.5,"volume":2122},{"date":"2023-01-19","open":5199,"high":5199,"low":5117.45,"close":5118,"adjusted_close":5118,"volume":5421},{"date":"2023-01-18","open":5210,"high":5230.84,"low":5204.55,"close":5210,"adjusted_close":5210,"volume":10911},{"date":"2023-01-17","open":5252,"high":5252,"low":5220.16,"close":5229,"adjusted_close":5229,"volume":8107},{"date":"2023-01-16","open":5254,"high":5254,"low":5225.45,"close":5254,"adjusted_close":5254,"volume":4901},{"date":"2023-01-13","open":5200,"high":5225.87,"low":5200,"close":5219.5,"adjusted_close":5219.5,"volume":713},{"date":"2023-01-12","open":5169,"high":5204,"low":5161,"close":5201,"adjusted_close":5201,"volume":6208},{"date":"2023-01-11","open":5161,"high":5180.16,"low":5129.03,"close":5161,"adjusted_close":5161,"volume":6561},{"date":"2023-01-10","open":5114,"high":5125.55,"low":5099.74,"close":5115.5,"adjusted_close":5115.5,"volume":23758},{"date":"2023-01-09","open":5110,"high":5144,"low":5089.26,"close":5144,"adjusted_close":5144,"volume":86292},{"date":"2023-01-06","open":5068,"high":5079.5,"low":5040.23,"close":5079.5,"adjusted_close":5079.5,"volume":2941},{"date":"2023-01-05","open":5063,"high":5075,"low":5046.16,"close":5052,"adjusted_close":5052,"volume":30841},{"date":"2023-01-04","open":5004,"high":5050.5,"low":5004,"close":5050.5,"adjusted_close":5050.5,"volume":23846},{"date":"2023-01-03","open":4944.5,"high":4989.595,"low":4933.075,"close":4951.75,"adjusted_close":4951.75,"volume":55978},{"date":"2022-12-30","open":4928.5,"high":4928.5,"low":4900,"close":4900,"adjusted_close":4900,"volume":4329},{"date":"2022-12-29","open":4885,"high":4927,"low":4885,"close":4927,"adjusted_close":4927,"volume":94},{"date":"2022-12-28","open":4897.5,"high":4910,"low":4870.95,"close":4876.75,"adjusted_close":4876.75,"volume":2008},{"date":"2022-12-23","open":4874,"high":4895.115,"low":4870.5,"close":4873,"adjusted_close":4873,"volume":3590},{"date":"2022-12-22","open":4910.5,"high":4928.115,"low":4872,"close":4872,"adjusted_close":4872,"volume":4824},{"date":"2022-12-21","open":4851,"high":4904.5,"low":4830.5,"close":4901.5,"adjusted_close":4901.5,"volume":51302},{"date":"2022-12-20","open":4797,"high":4833.5,"low":4788,"close":4815.5,"adjusted_close":4815.5,"volume":65637},{"date":"2022-12-19","open":4822.5,"high":4835.905,"low":4818.5,"close":4818.5,"adjusted_close":4818.5,"volume":111813},{"date":"2022-12-16","open":4811,"high":4839.985,"low":4811,"close":4822.5,"adjusted_close":4822.5,"volume":6317},{"date":"2022-12-15","open":4910.5,"high":4910.5,"low":4849.37,"close":4863,"adjusted_close":4863,"volume":12238},{"date":"2022-12-14","open":4932,"high":4943,"low":4916.5,"close":4940.5,"adjusted_close":4940.5,"volume":2193},{"date":"2022-12-13","open":4894.5,"high":4985.5,"low":4880.385,"close":4943.25,"adjusted_close":4943.25,"volume":7346},{"date":"2022-12-12","open":4897.5,"high":4897.5,"low":4868,"close":4870.5,"adjusted_close":4870.5,"volume":36585},{"date":"2022-12-09","open":4897.5,"high":4907.905,"low":4885.76,"close":4894,"adjusted_close":4894,"volume":1151},{"date":"2022-12-08","open":4889,"high":4902,"low":4855.74,"close":4875.75,"adjusted_close":4875.75,"volume":1281},{"date":"2022-12-07","open":4897.5,"high":4908.485,"low":4883,"close":4883,"adjusted_close":4883,"volume":16034},{"date":"2022-12-06","open":4902.5,"high":4930.13,"low":4893.5,"close":4897.75,"adjusted_close":4897.75,"volume":10629},{"date":"2022-12-05","open":4950,"high":4955,"low":4930.5,"close":4945.75,"adjusted_close":4945.75,"volume":13219},{"date":"2022-12-02","open":4920.5,"high":4955,"low":4920.5,"close":4937,"adjusted_close":4937,"volume":39567},{"date":"2022-12-01","open":4951,"high":4963,"low":4911.45,"close":4923.25,"adjusted_close":4923.25,"volume":33134},{"date":"2022-11-30","open":4917,"high":4928.5,"low":4909.675,"close":4923.5,"adjusted_close":4923.5,"volume":26651},{"date":"2022-11-29","open":4919,"high":4929.485,"low":4886,"close":4886,"adjusted_close":4886,"volume":992},{"date":"2022-11-28","open":4922,"high":4936.34,"low":4905.535,"close":4919.75,"adjusted_close":4919.75,"volume":1339},{"date":"2022-11-25","open":4927.5,"high":4927.5,"low":4908.63,"close":4920.5,"adjusted_close":4920.5,"volume":763},{"date":"2022-11-24","open":4913.5,"high":4938.34,"low":4913.5,"close":4919.25,"adjusted_close":4919.25,"volume":4738},{"date":"2022-11-23","open":4893,"high":4922.5,"low":4884.87,"close":4897.25,"adjusted_close":4897.25,"volume":11608},{"date":"2022-11-22","open":4875,"high":4891.485,"low":4858,"close":4887.5,"adjusted_close":4887.5,"volume":6217},{"date":"2022-11-21","open":4875,"high":4897.5,"low":4856.5,"close":4892.5,"adjusted_close":4892.5,"volume":3603},{"date":"2022-11-18","open":4892,"high":4904.195,"low":4865.55,"close":4899,"adjusted_close":4899,"volume":2464},{"date":"2022-11-17","open":4884,"high":4897,"low":4851.695,"close":4887,"adjusted_close":4887,"volume":14658},{"date":"2022-11-16","open":4939.5,"high":4939.5,"low":4893.095,"close":4904.5,"adjusted_close":4904.5,"volume":1351},{"date":"2022-11-15","open":4940,"high":4955.695,"low":4918.725,"close":4935,"adjusted_close":4935,"volume":12850},{"date":"2022-11-14","open":4943,"high":4977.5,"low":4928.5,"close":4966,"adjusted_close":4966,"volume":5441},{"date":"2022-11-11","open":4928,"high":4950.985,"low":4920,"close":4936.75,"adjusted_close":4936.75,"volume":9443},{"date":"2022-11-10","open":4758.5,"high":4915.25,"low":4757,"close":4915.25,"adjusted_close":4915.25,"volume":3044},{"date":"2022-11-09","open":4759.5,"high":4799.03,"low":4751,"close":4795,"adjusted_close":4795,"volume":1485},{"date":"2022-11-08","open":4679,"high":4747.5,"low":4679,"close":4747.5,"adjusted_close":4747.5,"volume":11137},{"date":"2022-11-07","open":4695,"high":4695,"low":4682,"close":4691.25,"adjusted_close":4691.25,"volume":8845},{"date":"2022-11-04","open":4608,"high":4717,"low":4608,"close":4696,"adjusted_close":4696,"volume":9611},{"date":"2022-11-03","open":4545.5,"high":4587,"low":4541,"close":4587,"adjusted_close":4587,"volume":464},{"date":"2022-11-02","open":4599,"high":4610.63,"low":4577.24,"close":4578.5,"adjusted_close":4578.5,"volume":7307},{"date":"2022-11-01","open":4630,"high":4634,"low":4570.5,"close":4580.5,"adjusted_close":4580.5,"volume":5624},{"date":"2022-10-31","open":4569,"high":4584.26,"low":4557.16,"close":4574.25,"adjusted_close":4574.25,"volume":56943},{"date":"2022-10-28","open":4525,"high":4560,"low":4525,"close":4550.25,"adjusted_close":4550.25,"volume":27479},{"date":"2022-10-27","open":4587,"high":4616,"low":4574.095,"close":4576.75,"adjusted_close":4576.75,"volume":3175},{"date":"2022-10-26","open":4614,"high":4630.25,"low":4588.195,"close":4630.25,"adjusted_close":4630.25,"volume":1294},{"date":"2022-10-25","open":4585.5,"high":4614,"low":4547.5,"close":4613,"adjusted_close":4613,"volume":6643},{"date":"2022-10-24","open":4546.5,"high":4568,"low":4485.885,"close":4568,"adjusted_close":4568,"volume":34350},{"date":"2022-10-21","open":4469,"high":4520.5,"low":4464.45,"close":4500,"adjusted_close":4500,"volume":23252},{"date":"2022-10-20","open":4507.5,"high":4519.485,"low":4495,"close":4512.25,"adjusted_close":4512.25,"volume":2780},{"date":"2022-10-19","open":4560,"high":4560,"low":4499.5,"close":4517,"adjusted_close":4517,"volume":15915},{"date":"2022-10-18","open":4534.5,"high":4581.195,"low":4534.5,"close":4546.5,"adjusted_close":4546.5,"volume":288},{"date":"2022-10-17","open":4434,"high":4482.63,"low":4414.16,"close":4459,"adjusted_close":4459,"volume":7107},{"date":"2022-10-14","open":4408,"high":4465.55,"low":4408,"close":4429,"adjusted_close":4429,"volume":11948},{"date":"2022-10-13","open":4389,"high":4391.805,"low":4267.885,"close":4373.25,"adjusted_close":4373.25,"volume":21974},{"date":"2022-10-12","open":4413.5,"high":4472.595,"low":4413.5,"close":4421,"adjusted_close":4421,"volume":14223},{"date":"2022-10-11","open":4448.5,"high":4448.5,"low":4416.76,"close":4436.75,"adjusted_close":4436.75,"volume":1256},{"date":"2022-10-10","open":4491.5,"high":4506.55,"low":4448.69,"close":4479.25,"adjusted_close":4479.25,"volume":1822},{"date":"2022-10-07","open":4532.5,"high":4535,"low":4481.45,"close":4492.25,"adjusted_close":4492.25,"volume":15174},{"date":"2022-10-06","open":4586.5,"high":4593,"low":4555.66,"close":4566.75,"adjusted_close":4566.75,"volume":14465},{"date":"2022-10-05","open":4566.5,"high":4587.5,"low":4551.42,"close":4567.25,"adjusted_close":4567.25,"volume":2566},{"date":"2022-10-04","open":4473.5,"high":4588.5,"low":4473.5,"close":4588.5,"adjusted_close":4588.5,"volume":38560},{"date":"2022-10-03","open":4395,"high":4440,"low":4363.985,"close":4431.25,"adjusted_close":4431.25,"volume":37780},{"date":"2022-09-30","open":4439,"high":4453,"low":4414.51,"close":4447.5,"adjusted_close":4447.5,"volume":37016},{"date":"2022-09-29","open":4518.5,"high":4533,"low":4413.13,"close":4428.5,"adjusted_close":4428.5,"volume":1741},{"date":"2022-09-28","open":4520,"high":4565,"low":4460.5,"close":4565,"adjusted_close":4565,"volume":115951},{"date":"2022-09-27","open":4579.5,"high":4579.5,"low":4526.5,"close":4526.5,"adjusted_close":4526.5,"volume":24319},{"date":"2022-09-26","open":4549.5,"high":4600.02,"low":4527.825,"close":4531.25,"adjusted_close":4531.25,"volume":437495},{"date":"2022-09-23","open":4533.5,"high":4552.5,"low":4468.5,"close":4531.25,"adjusted_close":4531.25,"volume":116902},{"date":"2022-09-22","open":4594.5,"high":4599.55,"low":4526.75,"close":4526.75,"adjusted_close":4526.75,"volume":1359},{"date":"2022-09-21","open":4613.5,"high":4627.5,"low":4587,"close":4627.5,"adjusted_close":4627.5,"volume":2587},{"date":"2022-09-20","open":4660,"high":4698,"low":4598.405,"close":4605.5,"adjusted_close":4605.5,"volume":27759},{"date":"2022-09-16","open":4703,"high":4703,"low":4682.75,"close":4682.75,"adjusted_close":4682.75,"volume":7681},{"date":"2022-09-15","open":4731.5,"high":4756.5,"low":4719.25,"close":4719.25,"adjusted_close":4719.25,"volume":6288},{"date":"2022-09-14","open":4766,"high":4779,"low":4708,"close":4716.5,"adjusted_close":4716.5,"volume":26615},{"date":"2022-09-13","open":4864,"high":4869.805,"low":4782.5,"close":4783,"adjusted_close":4783,"volume":7614},{"date":"2022-09-12","open":4804.5,"high":4860.34,"low":4804.5,"close":4856,"adjusted_close":4856,"volume":10699},{"date":"2022-09-09","open":4779,"high":4793.195,"low":4772.805,"close":4778,"adjusted_close":4778,"volume":87931},{"date":"2022-09-08","open":4718.5,"high":4718.5,"low":4656.16,"close":4699.5,"adjusted_close":4699.5,"volume":109253},{"date":"2022-09-07","open":4693,"high":4693,"low":4625,"close":4684.5,"adjusted_close":4684.5,"volume":987},{"date":"2022-09-06","open":4649.5,"high":4664.405,"low":4620.45,"close":4644.5,"adjusted_close":4644.5,"volume":18496},{"date":"2022-09-05","open":4640.5,"high":4658.71,"low":4607.97,"close":4655.25,"adjusted_close":4655.25,"volume":18165},{"date":"2022-09-02","open":4658,"high":4719,"low":4635.325,"close":4719,"adjusted_close":4719,"volume":32992},{"date":"2022-09-01","open":4678.5,"high":4693,"low":4598,"close":4598,"adjusted_close":4598,"volume":13284},{"date":"2022-08-31","open":4721.5,"high":4750.07,"low":4698.63,"close":4715.25,"adjusted_close":4715.25,"volume":4969},{"date":"2022-08-30","open":4708,"high":4784,"low":4708,"close":4728,"adjusted_close":4728,"volume":12293},{"date":"2022-08-26","open":4805.5,"high":4844.405,"low":4756,"close":4761.5,"adjusted_close":4761.5,"volume":7182},{"date":"2022-08-25","open":4848,"high":4848.55,"low":4805,"close":4824,"adjusted_close":4824,"volume":7977},{"date":"2022-08-24","open":4751,"high":4819,"low":4751,"close":4819,"adjusted_close":4819,"volume":135649},{"date":"2022-08-23","open":4803,"high":4813.5,"low":4772.5,"close":4775.75,"adjusted_close":4775.75,"volume":2105},{"date":"2022-08-22","open":4869,"high":4899.385,"low":4834.015,"close":4838,"adjusted_close":4838,"volume":2051},{"date":"2022-08-19","open":4908,"high":4945,"low":4908,"close":4918.5,"adjusted_close":4918.5,"volume":2306},{"date":"2022-08-18","open":4898,"high":4916.5,"low":4898,"close":4916.5,"adjusted_close":4916.5,"volume":6644},{"date":"2022-08-17","open":4912,"high":4923,"low":4900.75,"close":4900.75,"adjusted_close":4900.75,"volume":30523},{"date":"2022-08-16","open":4951,"high":4951,"low":4908.66,"close":4918.75,"adjusted_close":4918.75,"volume":871},{"date":"2022-08-15","open":4917.5,"high":4948,"low":4917.5,"close":4938.75,"adjusted_close":4938.75,"volume":5595},{"date":"2022-08-12","open":4924.5,"high":4938.5,"low":4917.5,"close":4924,"adjusted_close":4924,"volume":3112},{"date":"2022-08-11","open":4946,"high":4946,"low":4917.985,"close":4928.75,"adjusted_close":4928.75,"volume":11871},{"date":"2022-08-10","open":4830,"high":4928.5,"low":4830,"close":4921,"adjusted_close":4921,"volume":2826},{"date":"2022-08-09","open":4881,"high":4896,"low":4855.405,"close":4860.5,"adjusted_close":4860.5,"volume":11010},{"date":"2022-08-08","open":4895,"high":4895.695,"low":4872.195,"close":4886.25,"adjusted_close":4886.25,"volume":3288},{"date":"2022-08-05","open":4908,"high":4908,"low":4851,"close":4851,"adjusted_close":4851,"volume":10827},{"date":"2022-08-04","open":4872.5,"high":4921.13,"low":4872.5,"close":4909.75,"adjusted_close":4909.75,"volume":3080},{"date":"2022-08-03","open":4860,"high":4868.695,"low":4824.485,"close":4856,"adjusted_close":4856,"volume":4563},{"date":"2022-08-02","open":4842.5,"high":4858.5,"low":4827,"close":4831.5,"adjusted_close":4831.5,"volume":2670},{"date":"2022-08-01","open":4884,"high":4886.535,"low":4856.82,"close":4864.75,"adjusted_close":4864.75,"volume":3980},{"date":"2022-07-29","open":4859.5,"high":4891.325,"low":4825.99,"close":4869,"adjusted_close":4869,"volume":23047},{"date":"2022-07-28","open":4757,"high":4805,"low":4757,"close":4805,"adjusted_close":4805,"volume":5213},{"date":"2022-07-27","open":4757,"high":4765.985,"low":4756.175,"close":4756.75,"adjusted_close":4756.75,"volume":911},{"date":"2022-07-26","open":4800,"high":4800,"low":4746.75,"close":4746.75,"adjusted_close":4746.75,"volume":7425},{"date":"2022-07-25","open":4805.5,"high":4811.5,"low":4782.195,"close":4787,"adjusted_close":4787,"volume":11495},{"date":"2022-07-22","open":4814.5,"high":4832.5,"low":4802.5,"close":4802.5,"adjusted_close":4802.5,"volume":850},{"date":"2022-07-21","open":4755.5,"high":4813,"low":4755.5,"close":4812,"adjusted_close":4812,"volume":7167},{"date":"2022-07-20","open":4770,"high":4805.66,"low":4758.095,"close":4762.75,"adjusted_close":4762.75,"volume":1224},{"date":"2022-07-19","open":4660.5,"high":4774,"low":4660.5,"close":4774,"adjusted_close":4774,"volume":2150},{"date":"2022-07-18","open":4680.5,"high":4718.985,"low":4680.5,"close":4688.75,"adjusted_close":4688.75,"volume":12273},{"date":"2022-07-15","open":4621,"high":4672.5,"low":4605.695,"close":4672.5,"adjusted_close":4672.5,"volume":20305},{"date":"2022-07-14","open":4632,"high":4632,"low":4553.55,"close":4590.25,"adjusted_close":4590.25,"volume":583},{"date":"2022-07-13","open":4622.5,"high":4645.5,"low":4580.695,"close":4633,"adjusted_close":4633,"volume":6748},{"date":"2022-07-12","open":4588.5,"high":4660,"low":4588.5,"close":4660,"adjusted_close":4660,"volume":5590},{"date":"2022-07-11","open":4613.5,"high":4661.985,"low":4613.5,"close":4654.75,"adjusted_close":4654.75,"volume":27944},{"date":"2022-07-08","open":4634,"high":4653.75,"low":4629.695,"close":4653.75,"adjusted_close":4653.75,"volume":4637},{"date":"2022-07-07","open":4668.5,"high":4668.5,"low":4642.5,"close":4650,"adjusted_close":4650,"volume":3035},{"date":"2022-07-06","open":4621.5,"high":4633.175,"low":4595.5,"close":4623.5,"adjusted_close":4623.5,"volume":7565},{"date":"2022-07-05","open":4650.5,"high":4650.5,"low":4558.34,"close":4560.75,"adjusted_close":4560.75,"volume":2511},{"date":"2022-07-04","open":4642,"high":4644.5,"low":4614.485,"close":4625.75,"adjusted_close":4625.75,"volume":3121},{"date":"2022-07-01","open":4611,"high":4638.9699,"low":4556.5,"close":4618.5,"adjusted_close":4618.5,"volume":2636},{"date":"2022-06-30","open":4585,"high":4594.5,"low":4525.0151,"close":4587.25,"adjusted_close":4587.25,"volume":4278},{"date":"2022-06-29","open":4634,"high":4663.42,"low":4612.5,"close":4650.5,"adjusted_close":4650.5,"volume":8359},{"date":"2022-06-28","open":4676.5,"high":4687.1299,"low":4664.5,"close":4669.5,"adjusted_close":4669.5,"volume":1076},{"date":"2022-06-27","open":4663.5,"high":4691.405,"low":4632,"close":4675,"adjusted_close":4675,"volume":2324},{"date":"2022-06-24","open":4549,"high":4620.115,"low":4509.942,"close":4619,"adjusted_close":4619,"volume":4477},{"date":"2022-06-23","open":4495.5,"high":4514,"low":4468,"close":4476.5,"adjusted_close":4476.5,"volume":30557},{"date":"2022-06-22","open":4475.5,"high":4520.5,"low":4469.985,"close":4520.5,"adjusted_close":4520.5,"volume":4810},{"date":"2022-06-21","open":4542,"high":4567.5,"low":4535.5,"close":4535.75,"adjusted_close":4535.75,"volume":12892},{"date":"2022-06-20","open":4492,"high":4523.5,"low":4485.365,"close":4523.5,"adjusted_close":4523.5,"volume":6868},{"date":"2022-06-17","open":4458.5,"high":4502.985,"low":4458.5,"close":4472.75,"adjusted_close":4472.75,"volume":1491},{"date":"2022-06-16","open":4489,"high":4552.5,"low":4425,"close":4425,"adjusted_close":4425,"volume":7623},{"date":"2022-06-15","open":4573,"high":4599.16,"low":4559.45,"close":4579,"adjusted_close":4579,"volume":3966},{"date":"2022-06-14","open":4596.5,"high":4596.5,"low":4522.87,"close":4531,"adjusted_close":4531,"volume":11693},{"date":"2022-06-13","open":4594.5,"high":4597,"low":4544.5,"close":4550,"adjusted_close":4550,"volume":1408},{"date":"2022-06-10","open":4669.5,"high":4722.5,"low":4612.5951,"close":4632.5,"adjusted_close":4632.5,"volume":3427},{"date":"2022-06-09","open":4793,"high":4798,"low":4729,"close":4731.25,"adjusted_close":4731.25,"volume":2144},{"date":"2022-06-08","open":4813,"high":4837.15,"low":4802.305,"close":4816,"adjusted_close":4816,"volume":3148},{"date":"2022-06-07","open":4867.5,"high":4867.5,"low":4805,"close":4814.5,"adjusted_close":4814.5,"volume":3864},{"date":"2022-06-06","open":4863,"high":4884.535,"low":4862,"close":4863,"adjusted_close":4863,"volume":17226},{"date":"2022-06-01","open":4861,"high":4861.5,"low":4788.485,"close":4789.5,"adjusted_close":4789.5,"volume":10466},{"date":"2022-05-31","open":4884,"high":4884,"low":4823,"close":4830,"adjusted_close":4830,"volume":17360},{"date":"2022-05-30","open":4865,"high":4901.485,"low":4865,"close":4893,"adjusted_close":4893,"volume":6600},{"date":"2022-05-27","open":4784,"high":4829.75,"low":4783.34,"close":4829.75,"adjusted_close":4829.75,"volume":32605},{"date":"2022-05-26","open":4710.5,"high":4796.5,"low":4710.5,"close":4796.5,"adjusted_close":4796.5,"volume":40676},{"date":"2022-05-25","open":4750,"high":4758.5,"low":4730.34,"close":4739.25,"adjusted_close":4739.25,"volume":885},{"date":"2022-05-24","open":4733.5,"high":4800.63,"low":4733.5,"close":4758.75,"adjusted_close":4758.75,"volume":5616},{"date":"2022-05-23","open":4726.5,"high":4755.75,"low":4703.5,"close":4755.75,"adjusted_close":4755.75,"volume":1011},{"date":"2022-05-20","open":4656,"high":4720.515,"low":4656,"close":4677.25,"adjusted_close":4677.25,"volume":12703},{"date":"2022-05-19","open":4669.5,"high":4669.5,"low":4600,"close":4634.5,"adjusted_close":4634.5,"volume":3672},{"date":"2022-05-18","open":4777,"high":4779.87,"low":4698.5,"close":4698.5,"adjusted_close":4698.5,"volume":6960},{"date":"2022-05-17","open":4725,"high":4773.985,"low":4725,"close":4766.75,"adjusted_close":4766.75,"volume":1276},{"date":"2022-05-16","open":4749.5,"high":4767.5,"low":4723.015,"close":4733.5,"adjusted_close":4733.5,"volume":2097},{"date":"2022-05-13","open":4708.5,"high":4765,"low":4706.445,"close":4765,"adjusted_close":4765,"volume":6772},{"date":"2022-05-12","open":4678,"high":4686,"low":4624.84,"close":4683,"adjusted_close":4683,"volume":726},{"date":"2022-05-11","open":4669,"high":4729.75,"low":4646.84,"close":4729.75,"adjusted_close":4729.75,"volume":2518},{"date":"2022-05-10","open":4675,"high":4717.63,"low":4662,"close":4663.5,"adjusted_close":4663.5,"volume":6111},{"date":"2022-05-09","open":4724,"high":4750,"low":4626,"close":4626,"adjusted_close":4626,"volume":5836},{"date":"2022-05-06","open":4785.5,"high":4818,"low":4747.6949,"close":4766.5,"adjusted_close":4766.5,"volume":10371},{"date":"2022-05-05","open":4925,"high":4947,"low":4597.4951,"close":4844,"adjusted_close":4844,"volume":931},{"date":"2022-05-04","open":4876,"high":4876,"low":4843,"close":4846,"adjusted_close":4846,"volume":17827},{"date":"2022-05-03","open":4904,"high":4904,"low":4848.95,"close":4876,"adjusted_close":4876,"volume":36177},{"date":"2022-04-29","open":4935,"high":4965.485,"low":4924.5,"close":4933,"adjusted_close":4933,"volume":711},{"date":"2022-04-28","open":4915.5,"high":4943,"low":4900,"close":4933.5,"adjusted_close":4933.5,"volume":14974},{"date":"2022-04-27","open":4880,"high":4896.2749,"low":4821,"close":4875.75,"adjusted_close":4875.75,"volume":11284},{"date":"2022-04-26","open":4935.5,"high":4943.63,"low":4867,"close":4868,"adjusted_close":4868,"volume":12242},{"date":"2022-04-25","open":4899.5,"high":4926,"low":4884.225,"close":4906,"adjusted_close":4906,"volume":3006},{"date":"2022-04-22","open":4986.5,"high":5002.695,"low":4958,"close":4962.5,"adjusted_close":4962.5,"volume":1528},{"date":"2022-04-21","open":5020,"high":5055,"low":5005.5,"close":5005.5,"adjusted_close":5005.5,"volume":1747},{"date":"2022-04-20","open":4930,"high":5003,"low":4929.5,"close":4995,"adjusted_close":4995,"volume":4619},{"date":"2022-04-19","open":4958,"high":4958,"low":4876.0151,"close":4930.25,"adjusted_close":4930.25,"volume":4764},{"date":"2022-04-14","open":4960.5,"high":4975,"low":4952.97,"close":4964.25,"adjusted_close":4964.25,"volume":15764},{"date":"2022-04-13","open":4924.5,"high":4966.5,"low":4924.485,"close":4950,"adjusted_close":4950,"volume":7508},{"date":"2022-04-12","open":4963,"high":4983.5,"low":4961.5,"close":4975.75,"adjusted_close":4975.75,"volume":3266},{"date":"2022-04-11","open":5021,"high":5050.97,"low":4999.985,"close":5002,"adjusted_close":5002,"volume":12913},{"date":"2022-04-08","open":5051,"high":5051,"low":5003.87,"close":5037,"adjusted_close":5037,"volume":23701},{"date":"2022-04-07","open":5007,"high":5007,"low":4975,"close":4980.5,"adjusted_close":4980.5,"volume":8063},{"date":"2022-04-06","open":5035,"high":5035,"low":4940.775,"close":4968,"adjusted_close":4968,"volume":2656},{"date":"2022-04-05","open":5036,"high":5069.84,"low":5016.1601,"close":5026.5,"adjusted_close":5026.5,"volume":1346},{"date":"2022-04-04","open":5057,"high":5058,"low":5021.45,"close":5050,"adjusted_close":5050,"volume":4355},{"date":"2022-04-01","open":5033,"high":5052.8399,"low":5026,"close":5031.5,"adjusted_close":5031.5,"volume":14959},{"date":"2022-03-31","open":5135,"high":5135,"low":5040,"close":5040,"adjusted_close":5040,"volume":36667},{"date":"2022-03-30","open":5109,"high":5112,"low":5071.84,"close":5078,"adjusted_close":5078,"volume":4641},{"date":"2022-03-29","open":5031,"high":5116.8399,"low":5025.61,"close":5103,"adjusted_close":5103,"volume":39025},{"date":"2022-03-28","open":4943.5,"high":4990.485,"low":4932.5,"close":4976.5,"adjusted_close":4976.5,"volume":6036},{"date":"2022-03-25","open":4940,"high":4962.3399,"low":4904.515,"close":4912.5,"adjusted_close":4912.5,"volume":22143},{"date":"2022-03-24","open":4924.5,"high":4951.05,"low":4905.16,"close":4929.25,"adjusted_close":4929.25,"volume":4993},{"date":"2022-03-23","open":4971,"high":4985.13,"low":4927,"close":4930,"adjusted_close":4930,"volume":9314},{"date":"2022-03-22","open":4987,"high":4993,"low":4961.5,"close":4984,"adjusted_close":4984,"volume":7227},{"date":"2022-03-21","open":5020,"high":5020,"low":4976,"close":4978.5,"adjusted_close":4978.5,"volume":17221},{"date":"2022-03-18","open":5019,"high":5019,"low":4930,"close":5009,"adjusted_close":5009,"volume":7403},{"date":"2022-03-17","open":4965.5,"high":5002,"low":4936.905,"close":5002,"adjusted_close":5002,"volume":3567},{"date":"2022-03-16","open":4916.5,"high":4966.195,"low":4911,"close":4951.5,"adjusted_close":4951.5,"volume":25678},{"date":"2022-03-15","open":4807.5,"high":4823.5,"low":4765.305,"close":4808,"adjusted_close":4808,"volume":6457},{"date":"2022-03-14","open":4803,"high":4842,"low":4771.405,"close":4818,"adjusted_close":4818,"volume":118398},{"date":"2022-03-11","open":4664,"high":4787.5,"low":4664,"close":4717.5,"adjusted_close":4717.5,"volume":4352},{"date":"2022-03-10","open":4765,"high":4765.1799,"low":4663,"close":4672,"adjusted_close":4672,"volume":18090},{"date":"2022-03-09","open":4628.5,"high":4767.75,"low":4626,"close":4767.75,"adjusted_close":4767.75,"volume":5950},{"date":"2022-03-08","open":4507.5,"high":4591.5,"low":4464,"close":4516,"adjusted_close":4516,"volume":8443},{"date":"2022-03-07","open":4450.5,"high":4572,"low":4392,"close":4513.5,"adjusted_close":4513.5,"volume":22480},{"date":"2022-03-04","open":4671.5,"high":4671.5,"low":4545,"close":4545,"adjusted_close":4545,"volume":10893},{"date":"2022-03-03","open":4754.5,"high":4787.805,"low":4703.75,"close":4703.75,"adjusted_close":4703.75,"volume":2407},{"date":"2022-03-02","open":4747,"high":4814,"low":4740.5,"close":4790.5,"adjusted_close":4790.5,"volume":18552},{"date":"2022-03-01","open":4909,"high":4909,"low":4781,"close":4781.5,"adjusted_close":4781.5,"volume":17418},{"date":"2022-02-28","open":4802.5,"high":4899,"low":4801.065,"close":4899,"adjusted_close":4899,"volume":2987},{"date":"2022-02-25","open":4760,"high":4905.5,"low":4759.68,"close":4898.25,"adjusted_close":4898.25,"volume":12053},{"date":"2022-02-24","open":4687.5,"high":4758,"low":4666.05,"close":4737,"adjusted_close":4737,"volume":61573},{"date":"2022-02-23","open":4857,"high":4904.485,"low":4850,"close":4850,"adjusted_close":4850,"volume":6918},{"date":"2022-02-22","open":4766,"high":4891.34,"low":4764.61,"close":4849.5,"adjusted_close":4849.5,"volume":5327},{"date":"2022-02-21","open":4974,"high":4978.26,"low":4842.9501,"close":4851.5,"adjusted_close":4851.5,"volume":5713},{"date":"2022-02-18","open":4996,"high":5011,"low":4942,"close":4942,"adjusted_close":4942,"volume":7626},{"date":"2022-02-17","open":5049,"high":5050,"low":4977.5951,"close":4985.75,"adjusted_close":4985.75,"volume":1615},{"date":"2022-02-16","open":5077,"high":5081.1299,"low":5021.1601,"close":5041,"adjusted_close":5041,"volume":14391},{"date":"2022-02-15","open":4965,"high":5063,"low":4965,"close":5053,"adjusted_close":5053,"volume":2034},{"date":"2022-02-14","open":5013,"high":5013,"low":4912.985,"close":4960.25,"adjusted_close":4960.25,"volume":8379},{"date":"2022-02-11","open":5109,"high":5119,"low":5071,"close":5074.5,"adjusted_close":5074.5,"volume":2071},{"date":"2022-02-10","open":5193,"high":5193,"low":5124.16,"close":5155,"adjusted_close":5155,"volume":12767},{"date":"2022-02-09","open":5135,"high":5183,"low":5134,"close":5171,"adjusted_close":5171,"volume":3009},{"date":"2022-02-08","open":5088,"high":5104,"low":5060.87,"close":5084,"adjusted_close":5084,"volume":2520},{"date":"2022-02-07","open":5087,"high":5103,"low":5054.84,"close":5089,"adjusted_close":5089,"volume":12885},{"date":"2022-02-04","open":5154,"high":5161,"low":5063,"close":5063,"adjusted_close":5063,"volume":9949},{"date":"2022-02-03","open":5170,"high":5170,"low":5111.84,"close":5112.5,"adjusted_close":5112.5,"volume":2827},{"date":"2022-02-02","open":5174,"high":5201.8399,"low":5174,"close":5183,"adjusted_close":5183,"volume":3463},{"date":"2022-02-01","open":5167,"high":5167,"low":5127,"close":5130.5,"adjusted_close":5130.5,"volume":7226},{"date":"2022-01-31","open":5102,"high":5107,"low":5060.42,"close":5107,"adjusted_close":5107,"volume":5463},{"date":"2022-01-28","open":5040,"high":5069,"low":4995.05,"close":5034.5,"adjusted_close":5034.5,"volume":6976},{"date":"2022-01-27","open":5014,"high":5098.13,"low":5010.765,"close":5074.5,"adjusted_close":5074.5,"volume":4545},{"date":"2022-01-26","open":5060,"high":5115,"low":5058,"close":5087,"adjusted_close":5087,"volume":16714},{"date":"2022-01-25","open":5041,"high":5061.36,"low":5001.1601,"close":5030,"adjusted_close":5030,"volume":7340},{"date":"2022-01-24","open":5176,"high":5176,"low":5000,"close":5025,"adjusted_close":5025,"volume":13022},{"date":"2022-01-21","open":5203,"high":5212.16,"low":5159.16,"close":5191,"adjusted_close":5191,"volume":16499},{"date":"2022-01-20","open":5214,"high":5242.65,"low":5204.84,"close":5240.5,"adjusted_close":5240.5,"volume":2135},{"date":"2022-01-19","open":5202,"high":5255.13,"low":5200.48,"close":5222,"adjusted_close":5222,"volume":17364},{"date":"2022-01-18","open":5266,"high":5266,"low":5222.87,"close":5237.5,"adjusted_close":5237.5,"volume":2167},{"date":"2022-01-17","open":5277,"high":5300.13,"low":5264.53,"close":5296.5,"adjusted_close":5296.5,"volume":7163},{"date":"2022-01-14","open":5270,"high":5274.13,"low":5242.8399,"close":5248,"adjusted_close":5248,"volume":4351},{"date":"2022-01-13","open":5299,"high":5317.87,"low":5286,"close":5305,"adjusted_close":5305,"volume":92726},{"date":"2022-01-12","open":5298,"high":5320.84,"low":5282,"close":5315,"adjusted_close":5315,"volume":6677},{"date":"2022-01-11","open":5300,"high":5305,"low":5273,"close":5287.5,"adjusted_close":5287.5,"volume":8954},{"date":"2022-01-10","open":5382,"high":5382,"low":5240,"close":5262.5,"adjusted_close":5262.5,"volume":5615},{"date":"2022-01-07","open":5354,"high":5362.91,"low":5328,"close":5342.5,"adjusted_close":5342.5,"volume":2955},{"date":"2022-01-06","open":5414,"high":5414,"low":5357.26,"close":5366,"adjusted_close":5366,"volume":2459},{"date":"2022-01-05","open":5481,"high":5481,"low":5446.4501,"close":5453.5,"adjusted_close":5453.5,"volume":4938},{"date":"2022-01-04","open":5484,"high":5495,"low":5440,"close":5454,"adjusted_close":5454,"volume":7293},{"date":"2021-12-30","open":5460,"high":5465,"low":5446.16,"close":5448.5,"adjusted_close":5448.5,"volume":936},{"date":"2021-12-29","open":5496,"high":5496,"low":5447,"close":5464,"adjusted_close":5464,"volume":23534},{"date":"2021-12-24","open":5399,"high":5449,"low":5399,"close":5414,"adjusted_close":5414,"volume":1040},{"date":"2021-12-23","open":5390,"high":5422.13,"low":5387.84,"close":5420.5,"adjusted_close":5420.5,"volume":8014},{"date":"2021-12-22","open":5358,"high":5398.5,"low":5352,"close":5398.5,"adjusted_close":5398.5,"volume":13667},{"date":"2021-12-21","open":5363,"high":5385,"low":5344,"close":5358,"adjusted_close":5358,"volume":4027},{"date":"2021-12-20","open":5276,"high":5324,"low":5246,"close":5324,"adjusted_close":5324,"volume":5319},{"date":"2021-12-17","open":5400,"high":5402.68,"low":5352.26,"close":5382,"adjusted_close":5382,"volume":54439},{"date":"2021-12-16","open":5443,"high":5443,"low":5397.74,"close":5408,"adjusted_close":5408,"volume":4568},{"date":"2021-12-15","open":5364,"high":5368,"low":5333.77,"close":5366,"adjusted_close":5366,"volume":5180},{"date":"2021-12-14","open":5430,"high":5431.36,"low":5336.5,"close":5336.5,"adjusted_close":5336.5,"volume":4282},{"date":"2021-12-13","open":5421,"high":5439.26,"low":5388,"close":5406,"adjusted_close":5406,"volume":5932},{"date":"2021-12-10","open":5420,"high":5435,"low":5406.13,"close":5430,"adjusted_close":5430,"volume":3048},{"date":"2021-12-09","open":5490,"high":5490,"low":5428,"close":5433,"adjusted_close":5433,"volume":3931},{"date":"2021-12-08","open":5481,"high":5481,"low":5446.5,"close":5446.5,"adjusted_close":5446.5,"volume":7523},{"date":"2021-12-07","open":5347,"high":5433.5,"low":5345.19,"close":5433.5,"adjusted_close":5433.5,"volume":6050},{"date":"2021-12-06","open":5269,"high":5321,"low":5252.8399,"close":5303,"adjusted_close":5303,"volume":1794},{"date":"2021-12-03","open":5281,"high":5297,"low":5234,"close":5237,"adjusted_close":5237,"volume":8285},{"date":"2021-12-02","open":5276,"high":5282.49,"low":5234.87,"close":5241,"adjusted_close":5241,"volume":2584},{"date":"2021-12-01","open":5260,"high":5321,"low":5240,"close":5321,"adjusted_close":5321,"volume":3440},{"date":"2021-11-30","open":5209,"high":5266.84,"low":5197.8399,"close":5234,"adjusted_close":5234,"volume":5829},{"date":"2021-11-29","open":5250,"high":5279.16,"low":5250,"close":5251,"adjusted_close":5251,"volume":7093},{"date":"2021-11-26","open":5257,"high":5282.84,"low":5218.53,"close":5237,"adjusted_close":5237,"volume":2680},{"date":"2021-11-25","open":5320,"high":5363.84,"low":5320,"close":5359,"adjusted_close":5359,"volume":3444},{"date":"2021-11-24","open":5345,"high":5353,"low":5290.8399,"close":5322.5,"adjusted_close":5322.5,"volume":9059},{"date":"2021-11-23","open":5400,"high":5400,"low":5337.42,"close":5349.5,"adjusted_close":5349.5,"volume":4865},{"date":"2021-11-22","open":5461,"high":5461,"low":5420.45,"close":5422.5,"adjusted_close":5422.5,"volume":4921},{"date":"2021-11-19","open":5459,"high":5477.13,"low":5424,"close":5460,"adjusted_close":5460,"volume":35952},{"date":"2021-11-18","open":5457,"high":5475,"low":5455.16,"close":5462.5,"adjusted_close":5462.5,"volume":3750},{"date":"2021-11-17","open":5457,"high":5469.1299,"low":5442.61,"close":5450.5,"adjusted_close":5450.5,"volume":8793},{"date":"2021-11-16","open":5460,"high":5486,"low":5457.45,"close":5480,"adjusted_close":5480,"volume":49873},{"date":"2021-11-15","open":5528,"high":5528,"low":5498,"close":5498,"adjusted_close":5498,"volume":2817},{"date":"2021-11-12","open":5511,"high":5523.45,"low":5508.45,"close":5520,"adjusted_close":5520,"volume":3985},{"date":"2021-11-11","open":5496,"high":5520,"low":5494.03,"close":5515.5,"adjusted_close":5515.5,"volume":1710},{"date":"2021-11-10","open":5492,"high":5500,"low":5473.87,"close":5493,"adjusted_close":5493,"volume":12235},{"date":"2021-11-09","open":5481,"high":5507.13,"low":5473.87,"close":5493.5,"adjusted_close":5493.5,"volume":4807},{"date":"2021-11-08","open":5501,"high":5509.84,"low":5488.16,"close":5489.5,"adjusted_close":5489.5,"volume":6820},{"date":"2021-11-05","open":5547,"high":5553.8499,"low":5485,"close":5485,"adjusted_close":5485,"volume":10918},{"date":"2021-11-04","open":5461,"high":5514.5,"low":5447.7999,"close":5514.5,"adjusted_close":5514.5,"volume":8751},{"date":"2021-11-03","open":5430,"high":5430,"low":5411.77,"close":5425,"adjusted_close":5425,"volume":10477},{"date":"2021-11-02","open":5380,"high":5428.87,"low":5380,"close":5428,"adjusted_close":5428,"volume":3869},{"date":"2021-11-01","open":5386,"high":5386,"low":5356.1,"close":5379.5,"adjusted_close":5379.5,"volume":2273},{"date":"2021-10-29","open":5299,"high":5317.5,"low":5271.8499,"close":5317.5,"adjusted_close":5317.5,"volume":2341},{"date":"2021-10-28","open":5274,"high":5318,"low":5269.68,"close":5309.5,"adjusted_close":5309.5,"volume":5259},{"date":"2021-10-27","open":5287,"high":5295.58,"low":5272,"close":5283,"adjusted_close":5283,"volume":21140},{"date":"2021-10-26","open":5262,"high":5273.5,"low":5229.9,"close":5273.5,"adjusted_close":5273.5,"volume":3177},{"date":"2021-10-25","open":5251,"high":5254.49,"low":5223.16,"close":5235,"adjusted_close":5235,"volume":11197},{"date":"2021-10-22","open":5227,"high":5257,"low":5208,"close":5243.5,"adjusted_close":5243.5,"volume":7085},{"date":"2021-10-21","open":5168,"high":5199,"low":5160.52,"close":5193,"adjusted_close":5193,"volume":7388},{"date":"2021-10-20","open":5192,"high":5196.2001,"low":5168.35,"close":5181,"adjusted_close":5181,"volume":623},{"date":"2021-10-19","open":5207,"high":5207,"low":5161,"close":5184,"adjusted_close":5184,"volume":1080},{"date":"2021-10-18","open":5146,"high":5191,"low":5146,"close":5185.5,"adjusted_close":5185.5,"volume":12309},{"date":"2021-10-15","open":5206,"high":5206,"low":5161,"close":5183.5,"adjusted_close":5183.5,"volume":5052},{"date":"2021-10-14","open":5167,"high":5167,"low":5135,"close":5161.5,"adjusted_close":5161.5,"volume":15033},{"date":"2021-10-13","open":5065,"high":5127,"low":5065,"close":5120,"adjusted_close":5120,"volume":3181},{"date":"2021-10-12","open":5070,"high":5083.7499,"low":5037.19,"close":5071,"adjusted_close":5071,"volume":4978},{"date":"2021-10-11","open":5065,"high":5082,"low":5048,"close":5082,"adjusted_close":5082,"volume":7122},{"date":"2021-10-08","open":5102,"high":5131.26,"low":5096.5,"close":5096.5,"adjusted_close":5096.5,"volume":6688},{"date":"2021-10-07","open":5112,"high":5125,"low":5101,"close":5123,"adjusted_close":5123,"volume":4616},{"date":"2021-10-06","open":5054,"high":5077,"low":5012.45,"close":5062,"adjusted_close":5062,"volume":4295},{"date":"2021-10-05","open":5098,"high":5115,"low":5073.13,"close":5114,"adjusted_close":5114,"volume":1241},{"date":"2021-10-04","open":5125,"high":5132.7999,"low":5080,"close":5080,"adjusted_close":5080,"volume":1085},{"date":"2021-10-01","open":5126,"high":5142.8499,"low":5107.48,"close":5139,"adjusted_close":5139,"volume":2083},{"date":"2021-09-30","open":5225,"high":5231.94,"low":5151,"close":5164,"adjusted_close":5164,"volume":15281},{"date":"2021-09-29","open":5213,"high":5221,"low":5192,"close":5195.5,"adjusted_close":5195.5,"volume":3350},{"date":"2021-09-28","open":5196,"high":5210.81,"low":5147.8399,"close":5156.5,"adjusted_close":5156.5,"volume":10594},{"date":"2021-09-27","open":5272,"high":5326,"low":5228.5,"close":5228.5,"adjusted_close":5228.5,"volume":3063},{"date":"2021-09-24","open":5289,"high":5312.1,"low":5275.55,"close":5284,"adjusted_close":5284,"volume":2644},{"date":"2021-09-23","open":5346,"high":5359.5999,"low":5320.55,"close":5326,"adjusted_close":5326,"volume":212228},{"date":"2021-09-22","open":5307,"high":5315,"low":5292.8401,"close":5302,"adjusted_close":5302,"volume":26012},{"date":"2021-09-21","open":5258,"high":5270,"low":5223.48,"close":5261.5,"adjusted_close":5261.5,"volume":14823},{"date":"2021-09-20","open":5208,"high":5224,"low":5160,"close":5196,"adjusted_close":5196,"volume":9938},{"date":"2021-09-17","open":5337,"high":5356,"low":5252,"close":5252,"adjusted_close":5252,"volume":3337},{"date":"2021-09-16","open":5308,"high":5320.6301,"low":5297.16,"close":5314,"adjusted_close":5314,"volume":6149},{"date":"2021-09-15","open":5325,"high":5331.977,"low":5282,"close":5282,"adjusted_close":5282,"volume":32799},{"date":"2021-09-14","open":5310,"high":5318,"low":5292,"close":5317,"adjusted_close":5317,"volume":5122},{"date":"2021-09-13","open":5292,"high":5320,"low":5289,"close":5295,"adjusted_close":5295,"volume":1624},{"date":"2021-09-10","open":5317,"high":5318,"low":5291.5,"close":5291.5,"adjusted_close":5291.5,"volume":7115},{"date":"2021-09-09","open":5341,"high":5341,"low":5300.0501,"close":5308.5,"adjusted_close":5308.5,"volume":17742},{"date":"2021-09-08","open":5353,"high":5370.507,"low":5330.0501,"close":5349,"adjusted_close":5349,"volume":7685},{"date":"2021-09-07","open":5424,"high":5426,"low":5392,"close":5400.5,"adjusted_close":5400.5,"volume":11920},{"date":"2021-09-06","open":5404,"high":5432,"low":5401.48,"close":5424,"adjusted_close":5424,"volume":4796},{"date":"2021-09-03","open":5408,"high":5424,"low":5364.3699,"close":5378,"adjusted_close":5378,"volume":12671},{"date":"2021-09-02","open":5416,"high":5428,"low":5399,"close":5411,"adjusted_close":5411,"volume":137147},{"date":"2021-09-01","open":5400,"high":5430,"low":5400,"close":5409.5,"adjusted_close":5409.5,"volume":29952},{"date":"2021-08-31","open":5434,"high":5434,"low":5374,"close":5377.5,"adjusted_close":5377.5,"volume":4099},{"date":"2021-08-27","open":5381,"high":5393.05,"low":5372.31,"close":5391.5,"adjusted_close":5391.5,"volume":6397},{"date":"2021-08-26","open":5364,"high":5381.63,"low":5356,"close":5378,"adjusted_close":5378,"volume":3098},{"date":"2021-08-25","open":5395,"high":5415,"low":5377,"close":5382,"adjusted_close":5382,"volume":10842},{"date":"2021-08-24","open":5410,"high":5430.8,"low":5380.84,"close":5392,"adjusted_close":5392,"volume":2596},{"date":"2021-08-23","open":5452,"high":5452,"low":5398,"close":5410,"adjusted_close":5410,"volume":5320},{"date":"2021-08-20","open":5378,"high":5398,"low":5353.84,"close":5395.5,"adjusted_close":5395.5,"volume":21877},{"date":"2021-08-19","open":5343,"high":5360,"low":5307,"close":5360,"adjusted_close":5360,"volume":16087},{"date":"2021-08-18","open":5376,"high":5384,"low":5369.84,"close":5384,"adjusted_close":5384,"volume":7379},{"date":"2021-08-17","open":5357,"high":5379,"low":5352.89,"close":5373,"adjusted_close":5373,"volume":3262},{"date":"2021-08-16","open":5353,"high":5358,"low":5337,"close":5353,"adjusted_close":5353,"volume":6817},{"date":"2021-08-13","open":5360,"high":5377,"low":5352.26,"close":5376,"adjusted_close":5376,"volume":3283},{"date":"2021-08-12","open":5322,"high":5344,"low":5313.47,"close":5344,"adjusted_close":5344,"volume":19735},{"date":"2021-08-11","open":5303,"high":5317.16,"low":5293.654,"close":5314.5,"adjusted_close":5314.5,"volume":34272},{"date":"2021-08-10","open":5299,"high":5301,"low":5284.382,"close":5290,"adjusted_close":5290,"volume":5254},{"date":"2021-08-09","open":5279,"high":5290.1599,"low":5259.1,"close":5286,"adjusted_close":5286,"volume":6882},{"date":"2021-08-06","open":5300,"high":5300,"low":5267,"close":5269,"adjusted_close":5269,"volume":1532},{"date":"2021-08-05","open":5274,"high":5306,"low":5269.31,"close":5295.5,"adjusted_close":5295.5,"volume":9257},{"date":"2021-08-04","open":5243,"high":5268,"low":5232,"close":5260,"adjusted_close":5260,"volume":3009},{"date":"2021-08-03","open":5213,"high":5231.63,"low":5198.177,"close":5225.5,"adjusted_close":5225.5,"volume":731},{"date":"2021-08-02","open":5203,"high":5222,"low":5190.05,"close":5218,"adjusted_close":5218,"volume":3909},{"date":"2021-07-30","open":5152,"high":5182,"low":5137.37,"close":5177,"adjusted_close":5177,"volume":5200},{"date":"2021-07-29","open":5160,"high":5169,"low":5152,"close":5165.5,"adjusted_close":5165.5,"volume":45507},{"date":"2021-07-28","open":5127,"high":5143,"low":5111.5201,"close":5142,"adjusted_close":5142,"volume":11249},{"date":"2021-07-27","open":5128,"high":5152.53,"low":5115.63,"close":5120,"adjusted_close":5120,"volume":6827},{"date":"2021-07-26","open":5160,"high":5167,"low":5152,"close":5156,"adjusted_close":5156,"volume":7395},{"date":"2021-07-23","open":5149,"high":5178,"low":5149,"close":5178,"adjusted_close":5178,"volume":3034},{"date":"2021-07-22","open":5136,"high":5147.16,"low":5128.9499,"close":5129.5,"adjusted_close":5129.5,"volume":2341},{"date":"2021-07-21","open":5126,"high":5140,"low":5102.52,"close":5133.5,"adjusted_close":5133.5,"volume":1816},{"date":"2021-07-20","open":5076,"high":5089.63,"low":5064.63,"close":5074.5,"adjusted_close":5074.5,"volume":12891},{"date":"2021-07-19","open":5071,"high":5092,"low":5006,"close":5042,"adjusted_close":5042,"volume":6249},{"date":"2021-07-16","open":5093,"high":5117.9,"low":5093,"close":5098,"adjusted_close":5098,"volume":2906},{"date":"2021-07-15","open":5143,"high":5145,"low":5084.5,"close":5084.5,"adjusted_close":5084.5,"volume":5265},{"date":"2021-07-14","open":5119,"high":5141,"low":5102,"close":5137.5,"adjusted_close":5137.5,"volume":4656},{"date":"2021-07-13","open":5134,"high":5149,"low":5134,"close":5142,"adjusted_close":5142,"volume":2289},{"date":"2021-07-12","open":5113,"high":5146,"low":5090.93,"close":5142.5,"adjusted_close":5142.5,"volume":2787},{"date":"2021-07-09","open":5100,"high":5126,"low":5087.99,"close":5112.5,"adjusted_close":5112.5,"volume":2937},{"date":"2021-07-08","open":5134,"high":5145,"low":5058.84,"close":5076,"adjusted_close":5076,"volume":28547},{"date":"2021-07-07","open":5127,"high":5141,"low":5106.469,"close":5139,"adjusted_close":5139,"volume":8889},{"date":"2021-07-06","open":5087,"high":5100,"low":5077,"close":5090.5,"adjusted_close":5090.5,"volume":5628},{"date":"2021-07-05","open":5072,"high":5111,"low":5065.37,"close":5111,"adjusted_close":5111,"volume":2427},{"date":"2021-07-02","open":5096,"high":5119,"low":5086.5,"close":5086.5,"adjusted_close":5086.5,"volume":4480},{"date":"2021-07-01","open":5087,"high":5095,"low":5051.37,"close":5084.5,"adjusted_close":5084.5,"volume":2458},{"date":"2021-06-30","open":5100,"high":5100,"low":5037,"close":5045,"adjusted_close":5045,"volume":14889},{"date":"2021-06-29","open":5088,"high":5103,"low":5064.94,"close":5092.5,"adjusted_close":5092.5,"volume":4208},{"date":"2021-06-28","open":5083,"high":5083,"low":5054,"close":5065,"adjusted_close":5065,"volume":4604},{"date":"2021-06-25","open":5074,"high":5095,"low":5068.16,"close":5082.5,"adjusted_close":5082.5,"volume":1741},{"date":"2021-06-24","open":5027,"high":5071,"low":5006.15,"close":5065.5,"adjusted_close":5065.5,"volume":9325},{"date":"2021-06-23","open":5015,"high":5040.0599,"low":5006,"close":5006,"adjusted_close":5006,"volume":7884},{"date":"2021-06-22","open":5027,"high":5036.5,"low":5018,"close":5036.5,"adjusted_close":5036.5,"volume":18162},{"date":"2021-06-21","open":4990,"high":5030.5,"low":4975,"close":5030.5,"adjusted_close":5030.5,"volume":6445},{"date":"2021-06-18","open":5065,"high":5098,"low":5007.25,"close":5007.25,"adjusted_close":5007.25,"volume":4100},{"date":"2021-06-17","open":5045,"high":5071,"low":5030,"close":5071,"adjusted_close":5071,"volume":3029},{"date":"2021-06-16","open":5076,"high":5094,"low":5067.94,"close":5087,"adjusted_close":5087,"volume":2757},{"date":"2021-06-15","open":5082,"high":5086.74,"low":5059.9401,"close":5078,"adjusted_close":5078,"volume":2299},{"date":"2021-06-14","open":5054,"high":5066,"low":5037,"close":5049.5,"adjusted_close":5049.5,"volume":6754},{"date":"2021-06-11","open":5030,"high":5042,"low":5015,"close":5020.5,"adjusted_close":5020.5,"volume":6685},{"date":"2021-06-10","open":5029,"high":5039.48,"low":5010,"close":5016.5,"adjusted_close":5016.5,"volume":3526},{"date":"2021-06-09","open":5005,"high":5034.16,"low":4996.5,"close":5030,"adjusted_close":5030,"volume":5340},{"date":"2021-06-08","open":5018,"high":5037,"low":5002.545,"close":5017,"adjusted_close":5017,"volume":5743},{"date":"2021-06-07","open":4975.5,"high":5009,"low":4969.745,"close":5003,"adjusted_close":5003,"volume":6807},{"date":"2021-06-04","open":4945,"high":4966.5,"low":4928.5,"close":4962,"adjusted_close":4962,"volume":3065},{"date":"2021-06-03","open":4933,"high":4949.25,"low":4903.37,"close":4949.25,"adjusted_close":4949.25,"volume":1872},{"date":"2021-06-02","open":4950,"high":4972,"low":4935.1301,"close":4945.5,"adjusted_close":4945.5,"volume":14463},{"date":"2021-06-01","open":4935,"high":4982.5,"low":4918,"close":4975,"adjusted_close":4975,"volume":11575},{"date":"2021-05-28","open":4909.5,"high":4958.5,"low":4888.15,"close":4933.5,"adjusted_close":4933.5,"volume":3443},{"date":"2021-05-27","open":4925,"high":4953.5,"low":4907.5,"close":4907.5,"adjusted_close":4907.5,"volume":1369},{"date":"2021-05-26","open":4972,"high":4973,"low":4942.5,"close":4953.25,"adjusted_close":4953.25,"volume":1037},{"date":"2021-05-25","open":4968.5,"high":4976.3449,"low":4948.015,"close":4967.25,"adjusted_close":4967.25,"volume":1759},{"date":"2021-05-24","open":4947,"high":4960.5,"low":4936.915,"close":4960.5,"adjusted_close":4960.5,"volume":4274},{"date":"2021-05-21","open":4912,"high":4920,"low":4897.845,"close":4920,"adjusted_close":4920,"volume":855},{"date":"2021-05-20","open":4867,"high":4897,"low":4864.555,"close":4897,"adjusted_close":4897,"volume":687},{"date":"2021-05-19","open":4829.5,"high":4863.5,"low":4799,"close":4836.25,"adjusted_close":4836.25,"volume":7161},{"date":"2021-05-18","open":4908,"high":4909.905,"low":4876.765,"close":4892.75,"adjusted_close":4892.75,"volume":4627},{"date":"2021-05-17","open":4913,"high":4913,"low":4878,"close":4888.25,"adjusted_close":4888.25,"volume":17549},{"date":"2021-05-14","open":4864,"high":4893,"low":4842.846,"close":4888,"adjusted_close":4888,"volume":11810},{"date":"2021-05-13","open":4756.5,"high":4824.5049,"low":4716,"close":4814.75,"adjusted_close":4814.75,"volume":17572},{"date":"2021-05-12","open":4802.5,"high":4813.16,"low":4785.55,"close":4793.5,"adjusted_close":4793.5,"volume":2693},{"date":"2021-05-11","open":4820,"high":4849.165,"low":4775.5,"close":4792.25,"adjusted_close":4792.25,"volume":11853},{"date":"2021-05-10","open":4960,"high":4960,"low":4884.45,"close":4895.25,"adjusted_close":4895.25,"volume":4696},{"date":"2021-05-07","open":4924.5,"high":4946.5,"low":4909.335,"close":4940.5,"adjusted_close":4940.5,"volume":1900},{"date":"2021-05-06","open":4887,"high":4890,"low":4858.58,"close":4878.5,"adjusted_close":4878.5,"volume":21248},{"date":"2021-05-05","open":4839.5,"high":4866.75,"low":4816.36,"close":4866.75,"adjusted_close":4866.75,"volume":1958},{"date":"2021-05-04","open":4866,"high":4896.975,"low":4791,"close":4791,"adjusted_close":4791,"volume":3212},{"date":"2021-04-30","open":4878.5,"high":4897.5,"low":4852.66,"close":4867,"adjusted_close":4867,"volume":7339},{"date":"2021-04-29","open":4927,"high":4927,"low":4867.5,"close":4867.5,"adjusted_close":4867.5,"volume":3035},{"date":"2021-04-28","open":4893.5,"high":4907.27,"low":4887,"close":4888.75,"adjusted_close":4888.75,"volume":2320},{"date":"2021-04-27","open":4885,"high":4901.5,"low":4880.87,"close":4886.5,"adjusted_close":4886.5,"volume":2855},{"date":"2021-04-26","open":4894.5,"high":4911.5,"low":4885.95,"close":4900.75,"adjusted_close":4900.75,"volume":3210},{"date":"2021-04-23","open":4886,"high":4896.25,"low":4873.13,"close":4896.25,"adjusted_close":4896.25,"volume":6352},{"date":"2021-04-22","open":4864,"high":4895.5,"low":4838.468,"close":4892.75,"adjusted_close":4892.75,"volume":924},{"date":"2021-04-21","open":4802,"high":4826.555,"low":4798.265,"close":4822.5,"adjusted_close":4822.5,"volume":1231},{"date":"2021-04-20","open":4849,"high":4860.725,"low":4784.25,"close":4784.25,"adjusted_close":4784.25,"volume":7471},{"date":"2021-04-19","open":4885,"high":4896.765,"low":4840.5,"close":4840.5,"adjusted_close":4840.5,"volume":4562},{"date":"2021-04-16","open":4871,"high":4877.37,"low":4854.125,"close":4873.25,"adjusted_close":4873.25,"volume":1945},{"date":"2021-04-15","open":4843,"high":4855.475,"low":4837.39,"close":4850.75,"adjusted_close":4850.75,"volume":16982},{"date":"2021-04-14","open":4835.5,"high":4856.5,"low":4822.5,"close":4822.5,"adjusted_close":4822.5,"volume":5038},{"date":"2021-04-13","open":4815.5,"high":4837,"low":4798,"close":4826.75,"adjusted_close":4826.75,"volume":25856},{"date":"2021-04-12","open":4820.5,"high":4837.45,"low":4806.05,"close":4814.5,"adjusted_close":4814.5,"volume":18294},{"date":"2021-04-09","open":4847,"high":4847,"low":4827,"close":4835.5,"adjusted_close":4835.5,"volume":5310},{"date":"2021-04-08","open":4792,"high":4821.5,"low":4771.99,"close":4821.5,"adjusted_close":4821.5,"volume":3985},{"date":"2021-04-07","open":4759.5,"high":4779.5,"low":4741.775,"close":4765.25,"adjusted_close":4765.25,"volume":3865},{"date":"2021-04-06","open":4709.5,"high":4733.505,"low":4700.295,"close":4729.75,"adjusted_close":4729.75,"volume":3742},{"date":"2021-04-01","open":4677.5,"high":4684.34,"low":4665.815,"close":4683.25,"adjusted_close":4683.25,"volume":3586},{"date":"2021-03-31","open":4679.5,"high":4679.5,"low":4648,"close":4648,"adjusted_close":4648,"volume":3015},{"date":"2021-03-30","open":4655,"high":4678.5,"low":4647,"close":4676.75,"adjusted_close":4676.75,"volume":20305},{"date":"2021-03-29","open":4633.5,"high":4658.777,"low":4626.385,"close":4651.5,"adjusted_close":4651.5,"volume":3093},{"date":"2021-03-26","open":4620,"high":4633,"low":4618.5,"close":4633,"adjusted_close":4633,"volume":9039},{"date":"2021-03-25","open":4630,"high":4634.5,"low":4594.885,"close":4606,"adjusted_close":4606,"volume":18912},{"date":"2021-03-24","open":4626,"high":4644.5,"low":4614.155,"close":4630.25,"adjusted_close":4630.25,"volume":3614},{"date":"2021-03-23","open":4611,"high":4640.725,"low":4595.5,"close":4632.25,"adjusted_close":4632.25,"volume":6419},{"date":"2021-03-22","open":4604.5,"high":4635,"low":4571.8,"close":4632.75,"adjusted_close":4632.75,"volume":52339},{"date":"2021-03-19","open":4601.5,"high":4617.76,"low":4587.738,"close":4610.75,"adjusted_close":4610.75,"volume":3534},{"date":"2021-03-18","open":4632.5,"high":4632.5,"low":4600,"close":4622.75,"adjusted_close":4622.75,"volume":19694},{"date":"2021-03-17","open":4623.5,"high":4632.996,"low":4596.86,"close":4609.25,"adjusted_close":4609.25,"volume":1948},{"date":"2021-03-16","open":4650,"high":4650.68,"low":4626.86,"close":4631.25,"adjusted_close":4631.25,"volume":3326},{"date":"2021-03-15","open":4610,"high":4622,"low":4609.5,"close":4618,"adjusted_close":4618,"volume":1985},{"date":"2021-03-12","open":4624,"high":4624,"low":4586.56,"close":4607,"adjusted_close":4607,"volume":7956},{"date":"2021-03-11","open":4606,"high":4619.14,"low":4594.78,"close":4611.5,"adjusted_close":4611.5,"volume":12628},{"date":"2021-03-10","open":4573,"high":4601.5,"low":4534,"close":4593.5,"adjusted_close":4593.5,"volume":30927},{"date":"2021-03-09","open":4520,"high":4569.5,"low":4520,"close":4569.5,"adjusted_close":4569.5,"volume":35687},{"date":"2021-03-08","open":4493.5,"high":4536,"low":4462.5,"close":4536,"adjusted_close":4536,"volume":15081},{"date":"2021-03-05","open":4456.5,"high":4481.5,"low":4449.5,"close":4449.5,"adjusted_close":4449.5,"volume":1909},{"date":"2021-03-04","open":4494.5,"high":4526.5,"low":4483.5,"close":4496.5,"adjusted_close":4496.5,"volume":40492},{"date":"2021-03-03","open":4579.5,"high":4579.5,"low":4508,"close":4526.75,"adjusted_close":4526.75,"volume":6778},{"date":"2021-03-02","open":4551,"high":4565.5,"low":4527.16,"close":4545.25,"adjusted_close":4545.25,"volume":18623},{"date":"2021-03-01","open":4543.5,"high":4543.5,"low":4502.48,"close":4530.5,"adjusted_close":4530.5,"volume":23068},{"date":"2021-02-26","open":4509.5,"high":4547.784,"low":4478.75,"close":4478.75,"adjusted_close":4478.75,"volume":59297},{"date":"2021-02-25","open":4551,"high":4559.5,"low":4536.02,"close":4539.75,"adjusted_close":4539.75,"volume":911},{"date":"2021-02-24","open":4490,"high":4512.98,"low":4470.862,"close":4511.5,"adjusted_close":4511.5,"volume":2527},{"date":"2021-02-23","open":4560.5,"high":4560.5,"low":4459.5,"close":4509,"adjusted_close":4509,"volume":5283},{"date":"2021-02-22","open":4568,"high":4568,"low":4505.926,"close":4540,"adjusted_close":4540,"volume":3993},{"date":"2021-02-19","open":4567,"high":4583.75,"low":4564,"close":4583.75,"adjusted_close":4583.75,"volume":26137},{"date":"2021-02-18","open":4597.5,"high":4610.02,"low":4549.92,"close":4551.5,"adjusted_close":4551.5,"volume":4732},{"date":"2021-02-17","open":4638,"high":4647,"low":4601.14,"close":4606.75,"adjusted_close":4606.75,"volume":6320},{"date":"2021-02-16","open":4683,"high":4686,"low":4654,"close":4656.5,"adjusted_close":4656.5,"volume":4308},{"date":"2021-02-15","open":4648,"high":4683.3,"low":4648,"close":4677,"adjusted_close":4677,"volume":11706},{"date":"2021-02-12","open":4632,"high":4658.5,"low":4624.4,"close":4653.75,"adjusted_close":4653.75,"volume":5013},{"date":"2021-02-11","open":4592,"high":4623.5,"low":4592,"close":4623.5,"adjusted_close":4623.5,"volume":3587},{"date":"2021-02-10","open":4612,"high":4612,"low":4579,"close":4579,"adjusted_close":4579,"volume":4666},{"date":"2021-02-09","open":4604,"high":4608,"low":4593,"close":4603,"adjusted_close":4603,"volume":4773},{"date":"2021-02-08","open":4627,"high":4636.5,"low":4608.75,"close":4608.75,"adjusted_close":4608.75,"volume":13655},{"date":"2021-02-05","open":4609.5,"high":4610.932,"low":4588,"close":4592.5,"adjusted_close":4592.5,"volume":1705},{"date":"2021-02-04","open":4616.5,"high":4633,"low":4592.5,"close":4612.25,"adjusted_close":4612.25,"volume":4743},{"date":"2021-02-03","open":4634,"high":4637.49,"low":4589,"close":4597.75,"adjusted_close":4597.75,"volume":21736},{"date":"2021-02-02","open":4545,"high":4596,"low":4545,"close":4591,"adjusted_close":4591,"volume":105226},{"date":"2021-02-01","open":4507,"high":4545.823,"low":4500,"close":4544.5,"adjusted_close":4544.5,"volume":15704},{"date":"2021-01-29","open":4507,"high":4524.36,"low":4469,"close":4469,"adjusted_close":4469,"volume":17361},{"date":"2021-01-28","open":4531.5,"high":4571,"low":4476.2,"close":4557.5,"adjusted_close":4557.5,"volume":2694},{"date":"2021-01-27","open":4606,"high":4609.5,"low":4524.64,"close":4553,"adjusted_close":4553,"volume":8253},{"date":"2021-01-26","open":4630,"high":4651.34,"low":4609.82,"close":4624.25,"adjusted_close":4624.25,"volume":2860},{"date":"2021-01-25","open":4657.5,"high":4657.5,"low":4588,"close":4597.25,"adjusted_close":4597.25,"volume":7222},{"date":"2021-01-22","open":4621,"high":4648.5,"low":4616.32,"close":4638.25,"adjusted_close":4638.25,"volume":4373},{"date":"2021-01-21","open":4640.5,"high":4653.5,"low":4621.86,"close":4627.75,"adjusted_close":4627.75,"volume":1366},{"date":"2021-01-20","open":4615,"high":4626.6,"low":4599.2,"close":4617.75,"adjusted_close":4617.75,"volume":5499},{"date":"2021-01-19","open":4616.5,"high":4628.5,"low":4610,"close":4610,"adjusted_close":4610,"volume":3743},{"date":"2021-01-18","open":4596,"high":4607.88,"low":4566,"close":4598.5,"adjusted_close":4598.5,"volume":3431},{"date":"2021-01-15","open":4618,"high":4622.5,"low":4577.68,"close":4590,"adjusted_close":4590,"volume":1704},{"date":"2021-01-14","open":4623.5,"high":4629.28,"low":4614.32,"close":4619.75,"adjusted_close":4619.75,"volume":3274},{"date":"2021-01-13","open":4598,"high":4630.3,"low":4598,"close":4619.75,"adjusted_close":4619.75,"volume":1682},{"date":"2021-01-12","open":4650.5,"high":4678.14,"low":4622.75,"close":4622.75,"adjusted_close":4622.75,"volume":2075},{"date":"2021-01-11","open":4702,"high":4716.8,"low":4665.5,"close":4681.5,"adjusted_close":4681.5,"volume":5344},{"date":"2021-01-08","open":4706.5,"high":4718.96,"low":4699.2,"close":4701.5,"adjusted_close":4701.5,"volume":1149},{"date":"2021-01-07","open":4674,"high":4717.54,"low":4674,"close":4698.5,"adjusted_close":4698.5,"volume":42657},{"date":"2021-01-06","open":4613,"high":4692.78,"low":4610.5,"close":4688.5,"adjusted_close":4688.5,"volume":22230},{"date":"2021-01-05","open":4629,"high":4637.38,"low":4595.5,"close":4595.5,"adjusted_close":4595.5,"volume":3763},{"date":"2021-01-04","open":4630.5,"high":4664.5,"low":4608,"close":4635.5,"adjusted_close":4635.5,"volume":3555},{"date":"2020-12-31","open":4591.5,"high":4598.08,"low":4575.5,"close":4575.5,"adjusted_close":4575.5,"volume":6937},{"date":"2020-12-30","open":4651,"high":4661.28,"low":4629.5,"close":4629.5,"adjusted_close":4629.5,"volume":2844},{"date":"2020-12-29","open":4678,"high":4684.8,"low":4657.22,"close":4657.75,"adjusted_close":4657.75,"volume":21758},{"date":"2020-12-24","open":4550,"high":4568.5,"low":4525.5,"close":4541,"adjusted_close":4541,"volume":1671},{"date":"2020-12-23","open":4565.5,"high":4565.86,"low":4543.66,"close":4563.25,"adjusted_close":4563.25,"volume":7984},{"date":"2020-12-22","open":4535.5,"high":4580.75,"low":4506.08,"close":4580.75,"adjusted_close":4580.75,"volume":14984},{"date":"2020-12-21","open":4593.5,"high":4593.5,"low":4500.3,"close":4539.5,"adjusted_close":4539.5,"volume":15823},{"date":"2020-12-18","open":4601,"high":4605,"low":4571.34,"close":4588.5,"adjusted_close":4588.5,"volume":1367},{"date":"2020-12-17","open":4579,"high":4584.5,"low":4561.25,"close":4561.25,"adjusted_close":4561.25,"volume":13075},{"date":"2020-12-16","open":4536,"high":4557,"low":4511.22,"close":4553,"adjusted_close":4553,"volume":22948},{"date":"2020-12-15","open":4546,"high":4565.5,"low":4515,"close":4519.25,"adjusted_close":4519.25,"volume":2776},{"date":"2020-12-14","open":4530.5,"high":4550.26,"low":4509,"close":4537.25,"adjusted_close":4537.25,"volume":27824},{"date":"2020-12-11","open":4533.5,"high":4549.46,"low":4505.5,"close":4528.75,"adjusted_close":4528.75,"volume":12428},{"date":"2020-12-10","open":4527,"high":4570.5,"low":4522.76,"close":4548.25,"adjusted_close":4548.25,"volume":3524},{"date":"2020-12-09","open":4529,"high":4548.2,"low":4518.92,"close":4520,"adjusted_close":4520,"volume":13197},{"date":"2020-12-08","open":4519,"high":4535,"low":4508.14,"close":4532.5,"adjusted_close":4532.5,"volume":3358},{"date":"2020-12-07","open":4528,"high":4550,"low":4520.905,"close":4526.5,"adjusted_close":4526.5,"volume":417},{"date":"2020-12-04","open":4498.5,"high":4507.84,"low":4472.5,"close":4497.5,"adjusted_close":4497.5,"volume":7043},{"date":"2020-12-03","open":4527,"high":4527,"low":4471.62,"close":4473.75,"adjusted_close":4473.75,"volume":6181},{"date":"2020-12-02","open":4498.5,"high":4521,"low":4467.18,"close":4515,"adjusted_close":4515,"volume":9051},{"date":"2020-12-01","open":4489,"high":4502,"low":4449.2,"close":4493.25,"adjusted_close":4493.25,"volume":22144},{"date":"2020-11-30","open":4471,"high":4512.5,"low":4455.25,"close":4455.25,"adjusted_close":4455.25,"volume":45772},{"date":"2020-11-27","open":4452.5,"high":4485.5,"low":4431.48,"close":4485.5,"adjusted_close":4485.5,"volume":59200},{"date":"2020-11-26","open":4425.5,"high":4450.6,"low":4424.4,"close":4444.5,"adjusted_close":4444.5,"volume":1290},{"date":"2020-11-25","open":4425,"high":4428.5,"low":4407.96,"close":4424.75,"adjusted_close":4424.75,"volume":5189},{"date":"2020-11-24","open":4403.5,"high":4425,"low":4397.12,"close":4402.75,"adjusted_close":4402.75,"volume":3502},{"date":"2020-11-23","open":4403,"high":4437.86,"low":4391.5,"close":4391.5,"adjusted_close":4391.5,"volume":5826},{"date":"2020-11-20","open":4443.5,"high":4443.5,"low":4423.75,"close":4423.75,"adjusted_close":4423.75,"volume":4961},{"date":"2020-11-19","open":4394,"high":4428.5,"low":4394,"close":4419.5,"adjusted_close":4419.5,"volume":15136},{"date":"2020-11-18","open":4422.5,"high":4454,"low":4412.4335,"close":4438.5,"adjusted_close":4438.5,"volume":6590},{"date":"2020-11-17","open":4469,"high":4470.5,"low":4427.9,"close":4442,"adjusted_close":4442,"volume":7044},{"date":"2020-11-16","open":4476.5,"high":4485,"low":4440.5,"close":4476.25,"adjusted_close":4476.25,"volume":1666},{"date":"2020-11-13","open":4430,"high":4444,"low":4429.36,"close":4439,"adjusted_close":4439,"volume":2118},{"date":"2020-11-12","open":4421,"high":4452.5,"low":4411.888,"close":4447,"adjusted_close":4447,"volume":18775},{"date":"2020-11-11","open":4389,"high":4438.8215,"low":4376,"close":4432,"adjusted_close":4432,"volume":3409},{"date":"2020-11-10","open":4408.5,"high":4410.94,"low":4365.12,"close":4392.5,"adjusted_close":4392.5,"volume":2565},{"date":"2020-11-09","open":4321.5,"high":4453.16,"low":4315.5,"close":4417,"adjusted_close":4417,"volume":26227},{"date":"2020-11-06","open":4242,"high":4284,"low":4233.64,"close":4255,"adjusted_close":4255,"volume":6546},{"date":"2020-11-05","open":4253.5,"high":4284,"low":4251,"close":4268,"adjusted_close":4268,"volume":18966},{"date":"2020-11-04","open":4159.5,"high":4211.75,"low":4070.2,"close":4211.75,"adjusted_close":4211.75,"volume":3510},{"date":"2020-11-03","open":4057,"high":4110,"low":4046.98,"close":4109.5,"adjusted_close":4109.5,"volume":11865},{"date":"2020-11-02","open":3997,"high":4035.5,"low":3980.5,"close":4035.5,"adjusted_close":4035.5,"volume":3795},{"date":"2020-10-30","open":3975,"high":3976.88,"low":3952.68,"close":3972.75,"adjusted_close":3972.75,"volume":971},{"date":"2020-10-29","open":3985,"high":4005.5,"low":3972.096,"close":3993.5,"adjusted_close":3993.5,"volume":9831},{"date":"2020-10-28","open":4057,"high":4058.64,"low":3967.36,"close":3983,"adjusted_close":3983,"volume":10396},{"date":"2020-10-27","open":4159.5,"high":4159.5,"low":4103.5,"close":4112,"adjusted_close":4112,"volume":12975},{"date":"2020-10-26","open":4204,"high":4218,"low":4149.75,"close":4149.75,"adjusted_close":4149.75,"volume":5293},{"date":"2020-10-23","open":4213.5,"high":4265.5,"low":4213.5,"close":4250.75,"adjusted_close":4250.75,"volume":11671},{"date":"2020-10-22","open":4195.5,"high":4222.84,"low":4180.995,"close":4216.25,"adjusted_close":4216.25,"volume":17962},{"date":"2020-10-21","open":4315.5,"high":4324.557,"low":4221,"close":4221,"adjusted_close":4221,"volume":4307},{"date":"2020-10-20","open":4298.5,"high":4345.84,"low":4298.5,"close":4329,"adjusted_close":4329,"volume":2328},{"date":"2020-10-19","open":4335,"high":4344.0405,"low":4314.5,"close":4314.5,"adjusted_close":4314.5,"volume":13501},{"date":"2020-10-16","open":4310,"high":4355.5,"low":4296.5,"close":4334,"adjusted_close":4334,"volume":2266},{"date":"2020-10-15","open":4309.5,"high":4314.499,"low":4261.3195,"close":4281.25,"adjusted_close":4281.25,"volume":1837},{"date":"2020-10-14","open":4399.5,"high":4409.9,"low":4356,"close":4357,"adjusted_close":4357,"volume":1523},{"date":"2020-10-13","open":4380.5,"high":4383,"low":4358.5,"close":4363.75,"adjusted_close":4363.75,"volume":1241},{"date":"2020-10-12","open":4358,"high":4384.5,"low":4346.92,"close":4377,"adjusted_close":4377,"volume":989},{"date":"2020-10-09","open":4356,"high":4365.38,"low":4332,"close":4357,"adjusted_close":4357,"volume":1861},{"date":"2020-10-08","open":4320.5,"high":4325.5,"low":4290.5,"close":4325.5,"adjusted_close":4325.5,"volume":3000},{"date":"2020-10-07","open":4312.5,"high":4315.5,"low":4293.75,"close":4293.75,"adjusted_close":4293.75,"volume":11810},{"date":"2020-10-06","open":4307.5,"high":4312.5,"low":4272.64,"close":4302.25,"adjusted_close":4302.25,"volume":3567},{"date":"2020-10-05","open":4275,"high":4306.5,"low":4274.9,"close":4301,"adjusted_close":4301,"volume":3515},{"date":"2020-10-02","open":4253,"high":4253,"low":4222.38,"close":4248,"adjusted_close":4248,"volume":31800},{"date":"2020-10-01","open":4277,"high":4277.5,"low":4259.82,"close":4268.5,"adjusted_close":4268.5,"volume":2726},{"date":"2020-09-30","open":4266.5,"high":4275.5,"low":4243,"close":4250,"adjusted_close":4250,"volume":6677},{"date":"2020-09-29","open":4269.5,"high":4287,"low":4261.96,"close":4278,"adjusted_close":4278,"volume":12114},{"date":"2020-09-28","open":4256.5,"high":4269.5,"low":4227.5,"close":4269.5,"adjusted_close":4269.5,"volume":12430},{"date":"2020-09-25","open":4210,"high":4215.143,"low":4176,"close":4197.5,"adjusted_close":4197.5,"volume":14333},{"date":"2020-09-24","open":4224.5,"high":4244,"low":4208.82,"close":4218.25,"adjusted_close":4218.25,"volume":2955},{"date":"2020-09-23","open":4310,"high":4310,"low":4262,"close":4262,"adjusted_close":4262,"volume":713},{"date":"2020-09-22","open":4256.5,"high":4269,"low":4246.3,"close":4263.75,"adjusted_close":4263.75,"volume":2421},{"date":"2020-09-21","open":4334.5,"high":4334.5,"low":4220,"close":4220,"adjusted_close":4220,"volume":16137},{"date":"2020-09-18","open":4383.5,"high":4383.5,"low":4354.66,"close":4360.25,"adjusted_close":4360.25,"volume":3245},{"date":"2020-09-17","open":4367.5,"high":4369.5,"low":4314.24,"close":4368.25,"adjusted_close":4368.25,"volume":4981},{"date":"2020-09-16","open":4398,"high":4412.42,"low":4366,"close":4372.5,"adjusted_close":4372.5,"volume":9058},{"date":"2020-09-15","open":4396.5,"high":4408,"low":4391.24,"close":4396.25,"adjusted_close":4396.25,"volume":18337},{"date":"2020-09-14","open":4413,"high":4415.5,"low":4366.5,"close":4378.5,"adjusted_close":4378.5,"volume":4126},{"date":"2020-09-11","open":4367.5,"high":4397.5,"low":4366.2705,"close":4389.5,"adjusted_close":4389.5,"volume":8998},{"date":"2020-09-10","open":4326,"high":4374.75,"low":4318.32,"close":4374.75,"adjusted_close":4374.75,"volume":21406},{"date":"2020-09-09","open":4231,"high":4329.5,"low":4231,"close":4329.5,"adjusted_close":4329.5,"volume":1226},{"date":"2020-09-08","open":4229,"high":4249.72,"low":4186.5,"close":4222.5,"adjusted_close":4222.5,"volume":14912},{"date":"2020-09-07","open":4198,"high":4231.25,"low":4186.2,"close":4231.25,"adjusted_close":4231.25,"volume":596},{"date":"2020-09-04","open":4187.5,"high":4221.82,"low":4133.5,"close":4144.25,"adjusted_close":4144.25,"volume":1521},{"date":"2020-09-03","open":4276.5,"high":4292.92,"low":4193.25,"close":4193.25,"adjusted_close":4193.25,"volume":810},{"date":"2020-09-02","open":4227.5,"high":4256.82,"low":4193.26,"close":4244,"adjusted_close":4244,"volume":729},{"date":"2020-09-01","open":4213.5,"high":4224.249,"low":4150,"close":4164.75,"adjusted_close":4164.75,"volume":1408},{"date":"2020-08-28","open":4240.5,"high":4254.26,"low":4212,"close":4212,"adjusted_close":4212,"volume":5100},{"date":"2020-08-27","open":4280,"high":4281.74,"low":4243.25,"close":4243.25,"adjusted_close":4243.25,"volume":1108},{"date":"2020-08-26","open":4241,"high":4277.75,"low":4232.4,"close":4277.75,"adjusted_close":4277.75,"volume":3590},{"date":"2020-08-25","open":4298,"high":4298,"low":4268,"close":4268,"adjusted_close":4268,"volume":1582},{"date":"2020-08-24","open":4281.5,"high":4292.36,"low":4257.34,"close":4282.25,"adjusted_close":4282.25,"volume":232},{"date":"2020-08-21","open":4183.5,"high":4216.3,"low":4180.18,"close":4207,"adjusted_close":4207,"volume":1953},{"date":"2020-08-20","open":4227.5,"high":4240.94,"low":4210.5,"close":4213.75,"adjusted_close":4213.75,"volume":1360},{"date":"2020-08-19","open":4217,"high":4260.25,"low":4211.22,"close":4260.25,"adjusted_close":4260.25,"volume":1071},{"date":"2020-08-18","open":4247.5,"high":4269.412,"low":4220.5,"close":4220.5,"adjusted_close":4220.5,"volume":2548},{"date":"2020-08-17","open":4275.25,"high":4275.25,"low":4275.25,"close":4275.25,"adjusted_close":4275.25,"volume":263},{"date":"2020-08-14","open":4280,"high":4281.24,"low":4211.14,"close":4241,"adjusted_close":4241,"volume":2017},{"date":"2020-08-13","open":4304.74,"high":4307.88,"low":4286.64,"close":4298,"adjusted_close":4298,"volume":732},{"date":"2020-08-12","open":4241,"high":4310.25,"low":4217.5,"close":4310.25,"adjusted_close":4310.25,"volume":4164},{"date":"2020-08-11","open":4206.5,"high":4243.311,"low":4196.78,"close":4237,"adjusted_close":4237,"volume":2187},{"date":"2020-08-10","open":4174,"high":4185.22,"low":4174,"close":4175,"adjusted_close":4175,"volume":1481},{"date":"2020-08-07","open":4156,"high":4183.26,"low":4155,"close":4179,"adjusted_close":4179,"volume":2118},{"date":"2020-08-06","open":4179.5,"high":4189.06,"low":4144.26,"close":4158.5,"adjusted_close":4158.5,"volume":251},{"date":"2020-08-05","open":4206,"high":4206,"low":4183.3,"close":4196.75,"adjusted_close":4196.75,"volume":875},{"date":"2020-08-04","open":4195.5,"high":4195.76,"low":4157.5,"close":4157.5,"adjusted_close":4157.5,"volume":944},{"date":"2020-08-03","open":4099.12,"high":4181.511,"low":4087.44,"close":4179,"adjusted_close":4179,"volume":960},{"date":"2020-07-31","open":4156.5,"high":4175.78,"low":4104,"close":4104,"adjusted_close":4104,"volume":4892},{"date":"2020-07-30","open":4205.5,"high":4260.62,"low":4121,"close":4139,"adjusted_close":4139,"volume":611},{"date":"2020-07-29","open":4274.5,"high":4277.5,"low":4264,"close":4272.25,"adjusted_close":4272.25,"volume":326},{"date":"2020-07-28","open":4278.5,"high":4281.74,"low":4244.5,"close":4263.75,"adjusted_close":4263.75,"volume":456},{"date":"2020-07-27","open":4264,"high":4279.5,"low":4264,"close":4279.5,"adjusted_close":4279.5,"volume":1791},{"date":"2020-07-24","open":4273.5,"high":4293.98,"low":4258.5,"close":4263.5,"adjusted_close":4263.5,"volume":2529},{"date":"2020-07-23","open":4363,"high":4366.174,"low":4335.75,"close":4335.75,"adjusted_close":4335.75,"volume":981},{"date":"2020-07-22","open":4342,"high":4342,"low":4330,"close":4337.75,"adjusted_close":4337.75,"volume":520},{"date":"2020-07-21","open":4347,"high":4352.64,"low":4320,"close":4320,"adjusted_close":4320,"volume":3386},{"date":"2020-07-20","open":4298,"high":4321.78,"low":4290.24,"close":4320.75,"adjusted_close":4320.75,"volume":3845},{"date":"2020-07-17","open":4301,"high":4314.75,"low":4294.5,"close":4314.75,"adjusted_close":4314.75,"volume":951},{"date":"2020-07-16","open":4266.5,"high":4300.82,"low":4266.5,"close":4287.25,"adjusted_close":4287.25,"volume":1246},{"date":"2020-07-15","open":4276,"high":4306.82,"low":4260.34,"close":4301.5,"adjusted_close":4301.5,"volume":1682},{"date":"2020-07-14","open":4223.5,"high":4240.75,"low":4213.3,"close":4240.75,"adjusted_close":4240.75,"volume":447},{"date":"2020-07-13","open":4210.5,"high":4252.25,"low":4201.72,"close":4252.25,"adjusted_close":4252.25,"volume":2807},{"date":"2020-07-10","open":4131,"high":4167.5,"low":4130.62,"close":4167.5,"adjusted_close":4167.5,"volume":1238},{"date":"2020-07-09","open":4188,"high":4207,"low":4147.75,"close":4147.75,"adjusted_close":4147.75,"volume":1260},{"date":"2020-07-08","open":4194,"high":4196.76,"low":4169.7,"close":4177.25,"adjusted_close":4177.25,"volume":1942},{"date":"2020-07-07","open":4210.5,"high":4237.72,"low":4194.72,"close":4196.5,"adjusted_close":4196.5,"volume":250},{"date":"2020-07-06","open":4262,"high":4262,"low":4243.26,"close":4260.25,"adjusted_close":4260.25,"volume":2728},{"date":"2020-07-03","open":4217,"high":4219.194,"low":4174,"close":4174,"adjusted_close":4174,"volume":1206},{"date":"2020-07-02","open":4201,"high":4207.25,"low":4201,"close":4207.25,"adjusted_close":4207.25,"volume":28},{"date":"2020-07-01","open":4165,"high":4171.16,"low":4095.7745,"close":4133,"adjusted_close":4133,"volume":10407},{"date":"2020-06-30","open":4176,"high":4178.713,"low":4137.2,"close":4156,"adjusted_close":4156,"volume":932},{"date":"2020-06-29","open":4134.5,"high":4185.75,"low":4122.36,"close":4185.75,"adjusted_close":4185.75,"volume":945},{"date":"2020-06-26","open":4156.5,"high":4174.8,"low":4132,"close":4138.5,"adjusted_close":4138.5,"volume":806},{"date":"2020-06-25","open":4076.5,"high":4127.75,"low":4050,"close":4127.75,"adjusted_close":4127.75,"volume":303},{"date":"2020-06-24","open":4179,"high":4179.049,"low":4100.787,"close":4102.75,"adjusted_close":4102.75,"volume":2658},{"date":"2020-06-23","open":4175.5,"high":4218.771,"low":4175.5,"close":4206,"adjusted_close":4206,"volume":1411},{"date":"2020-06-22","open":4176.5,"high":4189,"low":4153.25,"close":4153.25,"adjusted_close":4153.25,"volume":2448},{"date":"2020-06-19","open":4174,"high":4211.66,"low":4156.4,"close":4188,"adjusted_close":4188,"volume":1237},{"date":"2020-06-18","open":4118,"high":4147.465,"low":4110.3735,"close":4136.5,"adjusted_close":4136.5,"volume":956},{"date":"2020-06-17","open":4109,"high":4135.28,"low":4095.0188,"close":4124.25,"adjusted_close":4124.25,"volume":4080},{"date":"2020-06-16","open":4059,"high":4087,"low":4032.66,"close":4086.5,"adjusted_close":4086.5,"volume":408},{"date":"2020-06-15","open":3946.5,"high":3986.25,"low":3915.22,"close":3986.25,"adjusted_close":3986.25,"volume":3066},{"date":"2020-06-12","open":3962.5,"high":4046.3,"low":3957.38,"close":3987,"adjusted_close":3987,"volume":4799},{"date":"2020-06-11","open":4050,"high":4054.22,"low":4024,"close":4024,"adjusted_close":4024,"volume":1127},{"date":"2020-06-10","open":4124,"high":4148.9418,"low":4100,"close":4113.5,"adjusted_close":4113.5,"volume":12185},{"date":"2020-06-09","open":4152.5,"high":4154.0643,"low":4102.2,"close":4129,"adjusted_close":4129,"volume":5839},{"date":"2020-06-08","open":4140,"high":4173,"low":4140,"close":4160,"adjusted_close":4160,"volume":4650},{"date":"2020-06-05","open":4186,"high":4196.5,"low":4171.4,"close":4194.5,"adjusted_close":4194.5,"volume":2032},{"date":"2020-06-04","open":4129,"high":4166,"low":4126.4773,"close":4154,"adjusted_close":4154,"volume":17216},{"date":"2020-06-03","open":4040,"high":4135.25,"low":4040,"close":4135.25,"adjusted_close":4135.25,"volume":1236},{"date":"2020-06-02","open":4008,"high":4021,"low":3975,"close":4021,"adjusted_close":4021,"volume":288},{"date":"2020-06-01","open":4030,"high":4037.7965,"low":3991,"close":4007,"adjusted_close":4007,"volume":934},{"date":"2020-05-29","open":3997.5,"high":4032.251,"low":3976.8735,"close":3987.5,"adjusted_close":3987.5,"volume":6027},{"date":"2020-05-28","open":3980,"high":4023.5,"low":3979,"close":4023.5,"adjusted_close":4023.5,"volume":1425},{"date":"2020-05-27","open":3928,"high":3955.7718,"low":3920.3735,"close":3945.25,"adjusted_close":3945.25,"volume":9720},{"date":"2020-05-26","open":3924.5,"high":3942.4625,"low":3899.5,"close":3899.5,"adjusted_close":3899.5,"volume":96638},{"date":"2020-05-22","open":3851,"high":3851,"low":3790.4565,"close":3844.25,"adjusted_close":3844.25,"volume":2266},{"date":"2020-05-21","open":3854.5,"high":3861,"low":3838.25,"close":3838.25,"adjusted_close":3838.25,"volume":3410},{"date":"2020-05-20","open":3822,"high":3888.5,"low":3813.2905,"close":3888.5,"adjusted_close":3888.5,"volume":1817},{"date":"2020-05-19","open":3855.5,"high":3856.3983,"low":3803.68,"close":3825,"adjusted_close":3825,"volume":2308},{"date":"2020-05-18","open":3762.5,"high":3831.25,"low":3756.22,"close":3831.25,"adjusted_close":3831.25,"volume":2251},{"date":"2020-05-15","open":3701,"high":3707,"low":3677,"close":3695.25,"adjusted_close":3695.25,"volume":7568},{"date":"2020-05-14","open":3690.5,"high":3694.02,"low":3648.78,"close":3651.5,"adjusted_close":3651.5,"volume":913},{"date":"2020-05-13","open":3738.5,"high":3747,"low":3720.2075,"close":3724.75,"adjusted_close":3724.75,"volume":6085},{"date":"2020-05-12","open":3727,"high":3776,"low":3725.8735,"close":3775.5,"adjusted_close":3775.5,"volume":2958},{"date":"2020-05-11","open":3749,"high":3749.62,"low":3717.2905,"close":3738.75,"adjusted_close":3738.75,"volume":2053},{"date":"2020-05-07","open":3655,"high":3713,"low":3653.22,"close":3713,"adjusted_close":3713,"volume":3428},{"date":"2020-05-06","open":3664,"high":3685.06,"low":3653.52,"close":3654,"adjusted_close":3654,"volume":782},{"date":"2020-05-05","open":3660.5,"high":3671,"low":3641.62,"close":3658.75,"adjusted_close":3658.75,"volume":7554},{"date":"2020-05-04","open":3676.5,"high":3676.5,"low":3625.5,"close":3625.5,"adjusted_close":3625.5,"volume":3557},{"date":"2020-05-01","open":3653,"high":3676.44,"low":3652,"close":3662.75,"adjusted_close":3662.75,"volume":280},{"date":"2020-04-30","open":3801,"high":3802.5,"low":3696,"close":3696,"adjusted_close":3696,"volume":12288},{"date":"2020-04-29","open":3728,"high":3786.25,"low":3716.36,"close":3786.25,"adjusted_close":3786.25,"volume":16922},{"date":"2020-04-28","open":3670,"high":3730.18,"low":3662.42,"close":3720,"adjusted_close":3720,"volume":1315},{"date":"2020-04-27","open":3673,"high":3673,"low":3654.44,"close":3669,"adjusted_close":3669,"volume":548},{"date":"2020-04-24","open":3616,"high":3641.66,"low":3582.86,"close":3625,"adjusted_close":3625,"volume":2175},{"date":"2020-04-23","open":3648,"high":3657.75,"low":3626.52,"close":3657.75,"adjusted_close":3657.75,"volume":642},{"date":"2020-04-22","open":3658.5,"high":3660.5,"low":3642,"close":3653.5,"adjusted_close":3653.5,"volume":1309},{"date":"2020-04-21","open":3663,"high":3666,"low":3619.25,"close":3619.25,"adjusted_close":3619.25,"volume":298},{"date":"2020-04-20","open":3670,"high":3686,"low":3651.751,"close":3686,"adjusted_close":3686,"volume":946},{"date":"2020-04-17","open":3648.5,"high":3660,"low":3631.75,"close":3631.75,"adjusted_close":3631.75,"volume":4169},{"date":"2020-04-16","open":3579,"high":3579,"low":3567,"close":3570.75,"adjusted_close":3570.75,"volume":500},{"date":"2020-04-15","open":3636.5,"high":3689.7978,"low":3531,"close":3531,"adjusted_close":3531,"volume":4004},{"date":"2020-04-14","open":3627.5,"high":3635.5,"low":3551.48,"close":3635.5,"adjusted_close":3635.5,"volume":4686},{"date":"2020-04-09","open":3621.5,"high":3635.04,"low":3559.8548,"close":3622.75,"adjusted_close":3622.75,"volume":1455},{"date":"2020-04-08","open":3566,"high":3578.6265,"low":3544.92,"close":3558.75,"adjusted_close":3558.75,"volume":10762},{"date":"2020-04-07","open":3693,"high":3697,"low":3591.5,"close":3591.5,"adjusted_close":3591.5,"volume":927},{"date":"2020-04-06","open":3503,"high":3527.75,"low":3477.72,"close":3527.75,"adjusted_close":3527.75,"volume":14296},{"date":"2020-04-03","open":3383,"high":3416.5,"low":3361.88,"close":3397,"adjusted_close":3397,"volume":3302},{"date":"2020-04-02","open":3403,"high":3428.5,"low":3354.7,"close":3389.5,"adjusted_close":3389.5,"volume":731},{"date":"2020-04-01","open":3472.5,"high":3472.5,"low":3399.5,"close":3399.5,"adjusted_close":3399.5,"volume":3055},{"date":"2020-03-31","open":3495,"high":3567.4,"low":3468.7,"close":3518,"adjusted_close":3518,"volume":1022},{"date":"2020-03-30","open":3443.5,"high":3495,"low":3422.88,"close":3495,"adjusted_close":3495,"volume":31936},{"date":"2020-03-27","open":3609,"high":3609,"low":3441.25,"close":3441.25,"adjusted_close":3441.25,"volume":947},{"date":"2020-03-26","open":3597,"high":3603.5,"low":3480.96,"close":3603.5,"adjusted_close":3603.5,"volume":160},{"date":"2020-03-25","open":3579,"high":3604.08,"low":3481.5,"close":3563.25,"adjusted_close":3563.25,"volume":7885},{"date":"2020-03-24","open":3401,"high":3480.5,"low":3374.34,"close":3480.5,"adjusted_close":3480.5,"volume":3921},{"date":"2020-03-23","open":3240,"high":3300.5,"low":3125.88,"close":3288.75,"adjusted_close":3288.75,"volume":4480},{"date":"2020-03-20","open":3375,"high":3499.38,"low":3299.75,"close":3299.75,"adjusted_close":3299.75,"volume":2191},{"date":"2020-03-19","open":3310,"high":3340.88,"low":3245.6,"close":3292.25,"adjusted_close":3292.25,"volume":1629},{"date":"2020-03-18","open":3209,"high":3261.12,"low":3137.44,"close":3222.75,"adjusted_close":3222.75,"volume":3025},{"date":"2020-03-17","open":3366.18,"high":3366.18,"low":3137.38,"close":3271.75,"adjusted_close":3271.75,"volume":874},{"date":"2020-03-16","open":3155.92,"high":3214.5,"low":3065.58,"close":3214.5,"adjusted_close":3214.5,"volume":444},{"date":"2020-03-13","open":3438.5,"high":3438.5,"low":3283.25,"close":3283.25,"adjusted_close":3283.25,"volume":4481},{"date":"2020-03-12","open":3209,"high":3425.62,"low":3209,"close":3239,"adjusted_close":3239,"volume":776},{"date":"2020-03-11","open":3672,"high":3681.7115,"low":3575.25,"close":3575.25,"adjusted_close":3575.25,"volume":3721},{"date":"2020-03-10","open":3711,"high":3762,"low":3608.5,"close":3608.5,"adjusted_close":3608.5,"volume":22949},{"date":"2020-03-09","open":3670,"high":3688.504,"low":3636.68,"close":3651.5,"adjusted_close":3651.5,"volume":10078},{"date":"2020-03-06","open":3939,"high":3943,"low":3882.26,"close":3890.25,"adjusted_close":3890.25,"volume":1856},{"date":"2020-03-05","open":4042,"high":4082.36,"low":3977,"close":4011,"adjusted_close":4011,"volume":1637},{"date":"2020-03-04","open":4026.5,"high":4083.02,"low":4022.9358,"close":4061.5,"adjusted_close":4061.5,"volume":2210},{"date":"2020-03-03","open":3998.5,"high":4077,"low":3997.7055,"close":4004.5,"adjusted_close":4004.5,"volume":20982},{"date":"2020-03-02","open":4061,"high":4061,"low":3900.5,"close":3964,"adjusted_close":3964,"volume":2620},{"date":"2020-02-28","open":3892.5,"high":3915.5,"low":3869.34,"close":3889,"adjusted_close":3889,"volume":1865},{"date":"2020-02-27","open":4038.5,"high":4038.5,"low":3999,"close":3999,"adjusted_close":3999,"volume":1156},{"date":"2020-02-26","open":4041.5,"high":4088.25,"low":3990,"close":4088.25,"adjusted_close":4088.25,"volume":907},{"date":"2020-02-25","open":4163,"high":4168.86,"low":4059,"close":4059,"adjusted_close":4059,"volume":1862},{"date":"2020-02-24","open":4183.5,"high":4196.06,"low":4146.5,"close":4146.5,"adjusted_close":4146.5,"volume":936},{"date":"2020-02-21","open":4285.5,"high":4314.7718,"low":4285.5,"close":4291.75,"adjusted_close":4291.75,"volume":2003},{"date":"2020-02-20","open":4354.585,"high":4354.6,"low":4320.75,"close":4320.75,"adjusted_close":4320.75,"volume":1671},{"date":"2020-02-19","open":4305,"high":4340.75,"low":4299.3113,"close":4340.75,"adjusted_close":4340.75,"volume":818},{"date":"2020-02-18","open":4286,"high":4289.1868,"low":4280.16,"close":4286,"adjusted_close":4286,"volume":273},{"date":"2020-02-17","open":4303,"high":4305,"low":4302.08,"close":4304.5,"adjusted_close":4304.5,"volume":71},{"date":"2020-02-14","open":4284.5,"high":4305,"low":4280.3113,"close":4293.25,"adjusted_close":4293.25,"volume":1616},{"date":"2020-02-13","open":4305,"high":4307.72,"low":4280.16,"close":4282,"adjusted_close":4282,"volume":531},{"date":"2020-02-12","open":4318,"high":4327.3133,"low":4312.3,"close":4322.5,"adjusted_close":4322.5,"volume":733},{"date":"2020-02-11","open":4320.5,"high":4327.5,"low":4312.369,"close":4327.5,"adjusted_close":4327.5,"volume":859},{"date":"2020-02-10","open":4308,"high":4308,"low":4290.5,"close":4293.75,"adjusted_close":4293.75,"volume":1129},{"date":"2020-02-07","open":4315,"high":4315,"low":4291.84,"close":4308,"adjusted_close":4308,"volume":238},{"date":"2020-02-06","open":4312,"high":4320.25,"low":4306,"close":4320.25,"adjusted_close":4320.25,"volume":553},{"date":"2020-02-05","open":4219,"high":4296,"low":4210.86,"close":4292.75,"adjusted_close":4292.75,"volume":12631},{"date":"2020-02-04","open":4210.5,"high":4227.75,"low":4203.9,"close":4227.75,"adjusted_close":4227.75,"volume":2182},{"date":"2020-02-03","open":4157,"high":4181,"low":4145.88,"close":4177,"adjusted_close":4177,"volume":673},{"date":"2020-01-31","open":4160,"high":4162.4,"low":4109.7745,"close":4113.75,"adjusted_close":4113.75,"volume":3531},{"date":"2020-01-30","open":4176.5,"high":4178,"low":4159,"close":4159,"adjusted_close":4159,"volume":574},{"date":"2020-01-29","open":4197.5,"high":4216.75,"low":4196.5,"close":4216.75,"adjusted_close":4216.75,"volume":868},{"date":"2020-01-28","open":4155.5,"high":4197.5,"low":4155.5,"close":4197.5,"adjusted_close":4197.5,"volume":280},{"date":"2020-01-27","open":4172,"high":4176.754,"low":4148.25,"close":4148.25,"adjusted_close":4148.25,"volume":11780},{"date":"2020-01-24","open":4252,"high":4261.2335,"low":4235.379,"close":4249,"adjusted_close":4249,"volume":1814},{"date":"2020-01-23","open":4205,"high":4236.72,"low":4199.25,"close":4199.25,"adjusted_close":4199.25,"volume":421},{"date":"2020-01-22","open":4273,"high":4273,"low":4234.5,"close":4234.5,"adjusted_close":4234.5,"volume":2988},{"date":"2020-01-21","open":4256.967,"high":4267.25,"low":4245.02,"close":4267.25,"adjusted_close":4267.25,"volume":573},{"date":"2020-01-20","open":4298,"high":4298,"low":4278.75,"close":4278.75,"adjusted_close":4278.75,"volume":823},{"date":"2020-01-17","open":4256.5,"high":4277.5,"low":4256.5,"close":4272.5,"adjusted_close":4272.5,"volume":1527},{"date":"2020-01-16","open":4269,"high":4269.72,"low":4237.75,"close":4237.75,"adjusted_close":4237.75,"volume":17},{"date":"2020-01-15","open":4242.5,"high":4258.5,"low":4242.5,"close":4258.5,"adjusted_close":4258.5,"volume":245},{"date":"2020-01-14","open":4243.5,"high":4250.58,"low":4229.42,"close":4240.75,"adjusted_close":4240.75,"volume":870},{"date":"2020-01-13","open":4238,"high":4259.96,"low":4213.04,"close":4238.75,"adjusted_close":4238.75,"volume":31},{"date":"2020-01-10","open":4210.5,"high":4215,"low":4208,"close":4215,"adjusted_close":4215,"volume":257},{"date":"2020-01-09","open":4211.75,"high":4211.75,"low":4211.75,"close":4211.75,"adjusted_close":4211.75,"volume":0},{"date":"2020-01-08","open":4154,"high":4182,"low":4139.76,"close":4182,"adjusted_close":4182,"volume":1000},{"date":"2020-01-07","open":4190,"high":4197,"low":4176,"close":4176,"adjusted_close":4176,"volume":4675},{"date":"2020-01-06","open":4268.5,"high":4268.5,"low":4136.9,"close":4164.75,"adjusted_close":4164.75,"volume":249},{"date":"2020-01-03","open":4205,"high":4205,"low":4192.7249,"close":4201.75,"adjusted_close":4201.75,"volume":1538},{"date":"2020-01-02","open":4195.58,"high":4224.02,"low":4174.42,"close":4216.5,"adjusted_close":4216.5,"volume":912},{"date":"2019-12-31","open":4189,"high":4192,"low":4178.25,"close":4178.25,"adjusted_close":4178.25,"volume":784},{"date":"2019-12-30","open":4240,"high":4240,"low":4193.5,"close":4193.5,"adjusted_close":4193.5,"volume":131},{"date":"2019-12-27","open":4225.5,"high":4238.74,"low":4225.5,"close":4234.75,"adjusted_close":4234.75,"volume":1166},{"date":"2019-12-24","open":4246.32,"high":4246.32,"low":4231.75,"close":4231.75,"adjusted_close":4231.75,"volume":27},{"date":"2019-12-23","open":4208,"high":4250.5,"low":4204.7665,"close":4248.5,"adjusted_close":4248.5,"volume":1902},{"date":"2019-12-20","open":4204,"high":4204,"low":4198.25,"close":4198.25,"adjusted_close":4198.25,"volume":509},{"date":"2019-12-19","open":4164.5,"high":4184.25,"low":4147.5,"close":4184.25,"adjusted_close":4184.25,"volume":8296},{"date":"2019-12-18","open":4174.5,"high":4176.74,"low":4162,"close":4164.75,"adjusted_close":4164.75,"volume":5221},{"date":"2019-12-17","open":4142.5,"high":4162.75,"low":4128.24,"close":4162.75,"adjusted_close":4162.75,"volume":160},{"date":"2019-12-16","open":4128,"high":4133.25,"low":4086.006,"close":4133.25,"adjusted_close":4133.25,"volume":2237},{"date":"2019-12-13","open":4074,"high":4083.66,"low":4071.5,"close":4071.5,"adjusted_close":4071.5,"volume":499},{"date":"2019-12-12","open":4078.5,"high":4103.5,"low":4073.78,"close":4103.5,"adjusted_close":4103.5,"volume":116},{"date":"2019-12-11","open":4051.36,"high":4064,"low":4051.36,"close":4064,"adjusted_close":4064,"volume":14},{"date":"2019-12-10","open":4048,"high":4055.28,"low":4048,"close":4050,"adjusted_close":4050,"volume":203},{"date":"2019-12-09","open":4064,"high":4072.62,"low":4060.25,"close":4060.25,"adjusted_close":4060.25,"volume":848},{"date":"2019-12-06","open":4052.445,"high":4077.25,"low":4052.445,"close":4077.25,"adjusted_close":4077.25,"volume":922},{"date":"2019-12-05","open":4061.4,"high":4061.4,"low":4042.5,"close":4042.5,"adjusted_close":4042.5,"volume":73},{"date":"2019-12-04","open":4049.5,"high":4058.72,"low":4049.5,"close":4052,"adjusted_close":4052,"volume":382},{"date":"2019-12-03","open":4043.5,"high":4043.5,"low":4043.5,"close":4043.5,"adjusted_close":4043.5,"volume":0},{"date":"2019-12-02","open":4136.12,"high":4136.12,"low":4073.5,"close":4073.5,"adjusted_close":4073.5,"volume":35},{"date":"2019-11-29","open":4134.5,"high":4143.32,"low":4119.8645,"close":4125.5,"adjusted_close":4125.5,"volume":773},{"date":"2019-11-28","open":4125.62,"high":4131,"low":4124.82,"close":4131,"adjusted_close":4131,"volume":30},{"date":"2019-11-27","open":4157.5,"high":4158.795,"low":4139.25,"close":4139.25,"adjusted_close":4139.25,"volume":903},{"date":"2019-11-26","open":4137.74,"high":4153.5,"low":4137.74,"close":4153.5,"adjusted_close":4153.5,"volume":42},{"date":"2019-11-25","open":4125,"high":4125.295,"low":4119.3,"close":4121.75,"adjusted_close":4121.75,"volume":158},{"date":"2019-11-22","open":4112.25,"high":4112.25,"low":4112.25,"close":4112.25,"adjusted_close":4112.25,"volume":0},{"date":"2019-11-21","open":4079,"high":4090.75,"low":4079,"close":4090.75,"adjusted_close":4090.75,"volume":636},{"date":"2019-11-20","open":4102.5,"high":4110.4,"low":4097.2499,"close":4107,"adjusted_close":4107,"volume":2387},{"date":"2019-11-19","open":4154,"high":4154,"low":4124.25,"close":4124.25,"adjusted_close":4124.25,"volume":281},{"date":"2019-11-18","open":4108.5,"high":4119.5,"low":4108.5,"close":4119.5,"adjusted_close":4119.5,"volume":1002},{"date":"2019-11-15","open":4121.5,"high":4124.25,"low":4121.5,"close":4124.25,"adjusted_close":4124.25,"volume":484},{"date":"2019-11-14","open":4123.5,"high":4137.2749,"low":4113,"close":4113,"adjusted_close":4113,"volume":836},{"date":"2019-11-13","open":4112.6,"high":4128,"low":4112.6,"close":4128,"adjusted_close":4128,"volume":12},{"date":"2019-11-12","open":4136.82,"high":4137.25,"low":4136.82,"close":4137.25,"adjusted_close":4137.25,"volume":45},{"date":"2019-11-11","open":4148,"high":4148,"low":4119.8,"close":4128.75,"adjusted_close":4128.75,"volume":411},{"date":"2019-11-08","open":4140.04,"high":4145.75,"low":4140.04,"close":4145.75,"adjusted_close":4145.75,"volume":830},{"date":"2019-11-07","open":4148.7,"high":4158.82,"low":4147,"close":4147,"adjusted_close":4147,"volume":2},{"date":"2019-11-06","open":4108.5,"high":4124.5,"low":4108.5,"close":4124.5,"adjusted_close":4124.5,"volume":77},{"date":"2019-11-05","open":4117.25,"high":4117.25,"low":4117.25,"close":4117.25,"adjusted_close":4117.25,"volume":0},{"date":"2019-11-04","open":4104.5,"high":4135.2,"low":4104.5,"close":4126,"adjusted_close":4126,"volume":106},{"date":"2019-11-01","open":4065,"high":4089,"low":4065,"close":4089,"adjusted_close":4089,"volume":530},{"date":"2019-10-31","open":4062.5,"high":4062.5,"low":4062.5,"close":4062.5,"adjusted_close":4062.5,"volume":0},{"date":"2019-10-30","open":4079.26,"high":4080,"low":4079.26,"close":4080,"adjusted_close":4080,"volume":46},{"date":"2019-10-29","open":4061,"high":4061,"low":4061,"close":4061,"adjusted_close":4061,"volume":0},{"date":"2019-10-28","open":4079.75,"high":4079.75,"low":4079.75,"close":4079.75,"adjusted_close":4079.75,"volume":0},{"date":"2019-10-25","open":4056.5,"high":4067.25,"low":4053.25,"close":4067.25,"adjusted_close":4067.25,"volume":2729},{"date":"2019-10-24","open":4061.5,"high":4061.5,"low":4057.75,"close":4057.75,"adjusted_close":4057.75,"volume":571},{"date":"2019-10-23","open":4012.5,"high":4026.75,"low":4012.5,"close":4026.75,"adjusted_close":4026.75,"volume":410},{"date":"2019-10-22","open":4000.18,"high":4022.8,"low":4000.18,"close":4014.5,"adjusted_close":4014.5,"volume":111},{"date":"2019-10-21","open":3993.5,"high":3998.84,"low":3983.16,"close":3989.75,"adjusted_close":3989.75,"volume":93},{"date":"2019-10-18","open":3995.5,"high":3995.5,"low":3988.82,"close":3994.5,"adjusted_close":3994.5,"volume":278},{"date":"2019-10-17","open":4021,"high":4021,"low":4008.75,"close":4008.75,"adjusted_close":4008.75,"volume":938},{"date":"2019-10-16","open":4032.8,"high":4032.8,"low":3999,"close":3999,"adjusted_close":3999,"volume":19},{"date":"2019-10-15","open":4029,"high":4037.82,"low":4029,"close":4030,"adjusted_close":4030,"volume":4766},{"date":"2019-10-14","open":4018.5,"high":4028.25,"low":4018.5,"close":4028.25,"adjusted_close":4028.25,"volume":40},{"date":"2019-10-11","open":4016,"high":4028.32,"low":4013,"close":4014,"adjusted_close":4014,"volume":2633},{"date":"2019-10-10","open":4055.5,"high":4055.5,"low":4035.5,"close":4035.5,"adjusted_close":4035.5,"volume":939},{"date":"2019-10-09","open":4030.5,"high":4037.16,"low":4005.72,"close":4036.5,"adjusted_close":4036.5,"volume":556},{"date":"2019-10-08","open":4015,"high":4032.84,"low":4009,"close":4009,"adjusted_close":4009,"volume":358},{"date":"2019-10-07","open":4005.36,"high":4029.25,"low":4005.36,"close":4029.25,"adjusted_close":4029.25,"volume":116},{"date":"2019-10-04","open":3960.32,"high":3997.5,"low":3960.32,"close":3997.5,"adjusted_close":3997.5,"volume":7},{"date":"2019-10-03","open":3966.66,"high":3966.66,"low":3926.32,"close":3938.25,"adjusted_close":3938.25,"volume":51},{"date":"2019-10-02","open":4066.64,"high":4066.64,"low":3958,"close":3958,"adjusted_close":3958,"volume":78},{"date":"2019-10-01","open":4078,"high":4078,"low":4078,"close":4078,"adjusted_close":4078,"volume":0},{"date":"2019-09-30","open":4093.75,"high":4093.75,"low":4093.75,"close":4093.75,"adjusted_close":4093.75,"volume":0},{"date":"2019-09-27","open":4087,"high":4087,"low":4087,"close":4087,"adjusted_close":4087,"volume":0},{"date":"2019-09-26","open":4014,"high":4058.1435,"low":4014,"close":4050,"adjusted_close":4050,"volume":632},{"date":"2019-09-25","open":4024.5,"high":4024.5,"low":3991.64,"close":4015.75,"adjusted_close":4015.75,"volume":11527},{"date":"2019-09-24","open":4034.5,"high":4057.88,"low":4034.5,"close":4036.75,"adjusted_close":4036.75,"volume":407},{"date":"2019-09-23","open":4042,"high":4062.92,"low":4038.4,"close":4043.5,"adjusted_close":4043.5,"volume":1169},{"date":"2019-09-20","open":4055.5,"high":4055.5,"low":4038.92,"close":4050.75,"adjusted_close":4050.75,"volume":109},{"date":"2019-09-19","open":4052.75,"high":4052.75,"low":4052.75,"close":4052.75,"adjusted_close":4052.75,"volume":0},{"date":"2019-09-18","open":4028.38,"high":4034.75,"low":4028.38,"close":4034.75,"adjusted_close":4034.75,"volume":168},{"date":"2019-09-17","open":4028.1,"high":4028.1,"low":4024,"close":4024,"adjusted_close":4024,"volume":215},{"date":"2019-09-16","open":4025,"high":4025,"low":4011.36,"close":4012.75,"adjusted_close":4012.75,"volume":257},{"date":"2019-09-13","open":4067,"high":4067,"low":4040.12,"close":4040.5,"adjusted_close":4040.5,"volume":1074},{"date":"2019-09-12","open":4045.5,"high":4058,"low":4044.86,"close":4058,"adjusted_close":4058,"volume":2261},{"date":"2019-09-11","open":4024.72,"high":4032.5,"low":4024.72,"close":4032.5,"adjusted_close":4032.5,"volume":17},{"date":"2019-09-10","open":3993.14,"high":4015.25,"low":3993.14,"close":4015.25,"adjusted_close":4015.25,"volume":3},{"date":"2019-09-09","open":4016.6,"high":4021.86,"low":4016.6,"close":4019.25,"adjusted_close":4019.25,"volume":179},{"date":"2019-09-06","open":4046.5,"high":4046.5,"low":4046.5,"close":4046.5,"adjusted_close":4046.5,"volume":0},{"date":"2019-09-05","open":4032,"high":4059.82,"low":4024.75,"close":4024.75,"adjusted_close":4024.75,"volume":513},{"date":"2019-09-04","open":4031.86,"high":4035.25,"low":4022.16,"close":4035.25,"adjusted_close":4035.25,"volume":114},{"date":"2019-09-03","open":4020.5,"high":4031.2,"low":4008.5,"close":4012.25,"adjusted_close":4012.25,"volume":15929},{"date":"2019-09-02","open":4030,"high":4036.34,"low":4000.3,"close":4028.75,"adjusted_close":4028.75,"volume":986},{"date":"2019-08-30","open":3985.8,"high":3985.8,"low":3978.5,"close":3978.5,"adjusted_close":3978.5,"volume":34},{"date":"2019-08-29","open":3982,"high":3982,"low":3982,"close":3982,"adjusted_close":3982,"volume":0},{"date":"2019-08-28","open":3939,"high":3941.25,"low":3920.5,"close":3941.25,"adjusted_close":3941.25,"volume":2099},{"date":"2019-08-27","open":3932.5,"high":3932.5,"low":3917.32,"close":3926.75,"adjusted_close":3926.75,"volume":464},{"date":"2019-08-23","open":3963,"high":3965.3,"low":3921.5,"close":3921.5,"adjusted_close":3921.5,"volume":1167},{"date":"2019-08-22","open":4005,"high":4005,"low":3936,"close":3936,"adjusted_close":3936,"volume":733},{"date":"2019-08-21","open":4000,"high":4000,"low":3949.1,"close":3993.25,"adjusted_close":3993.25,"volume":137},{"date":"2019-08-20","open":3950,"high":3950,"low":3936.75,"close":3936.75,"adjusted_close":3936.75,"volume":360},{"date":"2019-08-19","open":3950.3,"high":3982.84,"low":3950.3,"close":3970.75,"adjusted_close":3970.75,"volume":133},{"date":"2019-08-16","open":3901.28,"high":3916.75,"low":3901.28,"close":3916.75,"adjusted_close":3916.75,"volume":125},{"date":"2019-08-15","open":3894,"high":3906.25,"low":3890.5,"close":3890.5,"adjusted_close":3890.5,"volume":707},{"date":"2019-08-14","open":3945.66,"high":3945.66,"low":3921.75,"close":3921.75,"adjusted_close":3921.75,"volume":44},{"date":"2019-08-13","open":3951.9,"high":4008.5,"low":3951.9,"close":4008.5,"adjusted_close":4008.5,"volume":1},{"date":"2019-08-12","open":3985.62,"high":3990.75,"low":3985.62,"close":3990.75,"adjusted_close":3990.75,"volume":476},{"date":"2019-08-09","open":3983.14,"high":4006.84,"low":3982.25,"close":3982.25,"adjusted_close":3982.25,"volume":29},{"date":"2019-08-08","open":3964.22,"high":3987.75,"low":3964.22,"close":3987.75,"adjusted_close":3987.75,"volume":53},{"date":"2019-08-07","open":3942.04,"high":3942.14,"low":3928.25,"close":3928.25,"adjusted_close":3928.25,"volume":138},{"date":"2019-08-06","open":3939.5,"high":3939.5,"low":3906.5,"close":3906.5,"adjusted_close":3906.5,"volume":2373},{"date":"2019-08-05","open":3942,"high":3977.52,"low":3921,"close":3926.5,"adjusted_close":3926.5,"volume":3510},{"date":"2019-08-02","open":4013.5,"high":4022.2,"low":3993,"close":3993,"adjusted_close":3993,"volume":463},{"date":"2019-08-01","open":4072.6,"high":4072.6,"low":4064.75,"close":4064.75,"adjusted_close":4064.75,"volume":1},{"date":"2019-07-31","open":4039,"high":4039,"low":4031,"close":4031,"adjusted_close":4031,"volume":491},{"date":"2019-07-30","open":4084.5,"high":4106.78,"low":4042.84,"close":4053,"adjusted_close":4053,"volume":991},{"date":"2019-07-29","open":4073.675,"high":4084.5,"low":4073.675,"close":4084.5,"adjusted_close":4084.5,"volume":490},{"date":"2019-07-26","open":4021,"high":4021,"low":4007.02,"close":4016.25,"adjusted_close":4016.25,"volume":2376},{"date":"2019-07-25","open":4020,"high":4020,"low":3993.25,"close":3993.25,"adjusted_close":3993.25,"volume":20},{"date":"2019-07-24","open":4007.5,"high":4012.5,"low":4005.5,"close":4005.5,"adjusted_close":4005.5,"volume":831},{"date":"2019-07-23","open":4013.28,"high":4015.8,"low":4012.25,"close":4012.25,"adjusted_close":4012.25,"volume":66},{"date":"2019-07-22","open":3998,"high":3998,"low":3986.75,"close":3986.75,"adjusted_close":3986.75,"volume":1436},{"date":"2019-07-19","open":4011,"high":4011,"low":3977.75,"close":3977.75,"adjusted_close":3977.75,"volume":2476},{"date":"2019-07-18","open":3990.5,"high":3996,"low":3986.7,"close":3996,"adjusted_close":3996,"volume":1086},{"date":"2019-07-17","open":4028.75,"high":4028.75,"low":4028.75,"close":4028.75,"adjusted_close":4028.75,"volume":0},{"date":"2019-07-16","open":4006.5,"high":4042.5,"low":4004,"close":4042.5,"adjusted_close":4042.5,"volume":18132},{"date":"2019-07-15","open":4006.25,"high":4016.5,"low":3989.3,"close":4016.5,"adjusted_close":4016.5,"volume":150},{"date":"2019-07-12","open":3989,"high":4002.84,"low":3988,"close":3988.25,"adjusted_close":3988.25,"volume":2424},{"date":"2019-07-11","open":4050.48,"high":4050.48,"low":4000.75,"close":4000.75,"adjusted_close":4000.75,"volume":400},{"date":"2019-07-10","open":4022.5,"high":4038.325,"low":4022.5,"close":4023.25,"adjusted_close":4023.25,"volume":685},{"date":"2019-07-09","open":4037.5,"high":4037.5,"low":4018.5,"close":4031,"adjusted_close":4031,"volume":1844},{"date":"2019-07-08","open":4036.12,"high":4038.14,"low":4036.12,"close":4037.25,"adjusted_close":4037.25,"volume":55},{"date":"2019-07-05","open":4068.94,"high":4068.94,"low":4039,"close":4039,"adjusted_close":4039,"volume":101},{"date":"2019-07-04","open":4096.54,"high":4096.54,"low":4071.16,"close":4072.75,"adjusted_close":4072.75,"volume":403},{"date":"2019-07-03","open":4052.16,"high":4074.25,"low":4044.34,"close":4074.25,"adjusted_close":4074.25,"volume":68},{"date":"2019-07-02","open":4032.5,"high":4039.75,"low":4017.7,"close":4039.75,"adjusted_close":4039.75,"volume":1101},{"date":"2019-07-01","open":4027,"high":4027,"low":4011.34,"close":4011.5,"adjusted_close":4011.5,"volume":1378},{"date":"2019-06-28","open":3976.75,"high":3976.75,"low":3976.75,"close":3976.75,"adjusted_close":3976.75,"volume":0},{"date":"2019-06-27","open":3939.5,"high":3952,"low":3939.5,"close":3952,"adjusted_close":3952,"volume":229},{"date":"2019-06-26","open":3970.84,"high":3970.84,"low":3958.75,"close":3958.75,"adjusted_close":3958.75,"volume":204},{"date":"2019-06-25","open":3960.5,"high":3964.25,"low":3952,"close":3964.25,"adjusted_close":3964.25,"volume":398},{"date":"2019-06-24","open":3985.5,"high":3985.5,"low":3964.5,"close":3964.5,"adjusted_close":3964.5,"volume":1155},{"date":"2019-06-21","open":3951.75,"high":3951.75,"low":3951.75,"close":3951.75,"adjusted_close":3951.75,"volume":0},{"date":"2019-06-20","open":3974.34,"high":3974.34,"low":3963.25,"close":3963.25,"adjusted_close":3963.25,"volume":25},{"date":"2019-06-19","open":3935.5,"high":3944.56,"low":3935.5,"close":3938.75,"adjusted_close":3938.75,"volume":131},{"date":"2019-06-18","open":3905.86,"high":3961.5,"low":3905.86,"close":3961.5,"adjusted_close":3961.5,"volume":21},{"date":"2019-06-17","open":3894.5,"high":3906.75,"low":3894.5,"close":3906.75,"adjusted_close":3906.75,"volume":1362},{"date":"2019-06-14","open":3888.8,"high":3888.8,"low":3887,"close":3887,"adjusted_close":3887,"volume":232},{"date":"2019-06-13","open":3893,"high":3897.62,"low":3874.9,"close":3892.75,"adjusted_close":3892.75,"volume":28},{"date":"2019-06-12","open":3879.3,"high":3884.25,"low":3857.96,"close":3884.25,"adjusted_close":3884.25,"volume":281},{"date":"2019-06-11","open":3907,"high":3907,"low":3893.25,"close":3893.25,"adjusted_close":3893.25,"volume":80},{"date":"2019-06-10","open":3873.98,"high":3884,"low":3863.04,"close":3884,"adjusted_close":3884,"volume":25},{"date":"2019-06-07","open":3815.78,"high":3854.5,"low":3815.78,"close":3854.5,"adjusted_close":3854.5,"volume":19},{"date":"2019-06-06","open":3813.75,"high":3813.75,"low":3813.75,"close":3813.75,"adjusted_close":3813.75,"volume":0},{"date":"2019-06-05","open":3799,"high":3804.3,"low":3794.5,"close":3794.5,"adjusted_close":3794.5,"volume":859},{"date":"2019-06-04","open":3761.68,"high":3791,"low":3754.4,"close":3791,"adjusted_close":3791,"volume":139},{"date":"2019-06-03","open":3771,"high":3775,"low":3728.88,"close":3775,"adjusted_close":3775,"volume":478},{"date":"2019-05-31","open":3754.25,"high":3754.25,"low":3722,"close":3741,"adjusted_close":3741,"volume":1232},{"date":"2019-05-30","open":3763,"high":3774.6,"low":3742.4,"close":3773.25,"adjusted_close":3773.25,"volume":15078},{"date":"2019-05-29","open":3790.08,"high":3790.08,"low":3741.5,"close":3741.5,"adjusted_close":3741.5,"volume":92},{"date":"2019-05-28","open":3808,"high":3823.38,"low":3802,"close":3803,"adjusted_close":3803,"volume":142},{"date":"2019-05-24","open":3804,"high":3810.75,"low":3792.575,"close":3810.75,"adjusted_close":3810.75,"volume":3},{"date":"2019-05-23","open":3786.5,"high":3837.56,"low":3773.2,"close":3780.5,"adjusted_close":3780.5,"volume":99},{"date":"2019-05-22","open":3838,"high":3838,"low":3838,"close":3838,"adjusted_close":3838,"volume":0},{"date":"2019-05-21","open":3821.58,"high":3821.58,"low":3804.75,"close":3804.75,"adjusted_close":3804.75,"volume":38},{"date":"2019-05-20","open":3788,"high":3821.28,"low":3784.75,"close":3784.75,"adjusted_close":3784.75,"volume":512},{"date":"2019-05-17","open":3812,"high":3821.68,"low":3808.78,"close":3819.5,"adjusted_close":3819.5,"volume":1442},{"date":"2019-05-16","open":3758.04,"high":3812.75,"low":3758.04,"close":3812.75,"adjusted_close":3812.75,"volume":69},{"date":"2019-05-15","open":3736.3,"high":3747.25,"low":3731.7,"close":3747.25,"adjusted_close":3747.25,"volume":36},{"date":"2019-05-14","open":3697.8,"high":3720,"low":3693.68,"close":3720,"adjusted_close":3720,"volume":39},{"date":"2019-05-13","open":3670.5,"high":3724.1,"low":3670.5,"close":3682.75,"adjusted_close":3682.75,"volume":320},{"date":"2019-05-10","open":3711.5,"high":3729.1,"low":3705.5,"close":3705.5,"adjusted_close":3705.5,"volume":736},{"date":"2019-05-09","open":3692,"high":3709.44,"low":3680.5,"close":3680.5,"adjusted_close":3680.5,"volume":453},{"date":"2019-05-08","open":3722.5,"high":3731,"low":3704.18,"close":3731,"adjusted_close":3731,"volume":424},{"date":"2019-05-07","open":3749.5,"high":3749.5,"low":3699,"close":3699,"adjusted_close":3699,"volume":331},{"date":"2019-05-03","open":3775,"high":3778.82,"low":3748.25,"close":3748.25,"adjusted_close":3748.25,"volume":1205},{"date":"2019-05-02","open":3769.5,"high":3795.1,"low":3762.5,"close":3762.5,"adjusted_close":3762.5,"volume":252},{"date":"2019-05-01","open":3829.54,"high":3829.54,"low":3793.25,"close":3793.25,"adjusted_close":3793.25,"volume":391},{"date":"2019-04-30","open":3805.6,"high":3805.6,"low":3781.3,"close":3790.75,"adjusted_close":3790.75,"volume":1065},{"date":"2019-04-29","open":3780.5,"high":3806.58,"low":3780.5,"close":3797.75,"adjusted_close":3797.75,"volume":347},{"date":"2019-04-26","open":3795,"high":3805.08,"low":3772.42,"close":3795.25,"adjusted_close":3795.25,"volume":1057},{"date":"2019-04-25","open":3779,"high":3796.84,"low":3779,"close":3784,"adjusted_close":3784,"volume":81},{"date":"2019-04-24","open":3807.5,"high":3807.5,"low":3787.18,"close":3794,"adjusted_close":3794,"volume":201},{"date":"2019-04-23","open":3807.08,"high":3807.08,"low":3789.275,"close":3796.25,"adjusted_close":3796.25,"volume":266},{"date":"2019-04-18","open":3777.52,"high":3777.52,"low":3760.24,"close":3777,"adjusted_close":3777,"volume":374},{"date":"2019-04-17","open":3776.5,"high":3784.1,"low":3751.9,"close":3773,"adjusted_close":3773,"volume":1213},{"date":"2019-04-16","open":3752.3,"high":3764.75,"low":3752.3,"close":3764.75,"adjusted_close":3764.75,"volume":202},{"date":"2019-04-15","open":3740,"high":3749.02,"low":3740,"close":3741,"adjusted_close":3741,"volume":338},{"date":"2019-04-12","open":3741.5,"high":3749.34,"low":3728,"close":3733.25,"adjusted_close":3733.25,"volume":10852},{"date":"2019-04-11","open":3748.54,"high":3748.54,"low":3726.4,"close":3736,"adjusted_close":3736,"volume":218},{"date":"2019-04-10","open":3732.12,"high":3732.12,"low":3700.725,"close":3724,"adjusted_close":3724,"volume":185},{"date":"2019-04-09","open":3738.6,"high":3738.6,"low":3706.4,"close":3726.25,"adjusted_close":3726.25,"volume":94},{"date":"2019-04-08","open":3736,"high":3741.6,"low":3721.68,"close":3734.5,"adjusted_close":3734.5,"volume":597},{"date":"2019-04-05","open":3716,"high":3746.5,"low":3716,"close":3742,"adjusted_close":3742,"volume":1098},{"date":"2019-04-04","open":3707.12,"high":3719,"low":3691.18,"close":3719,"adjusted_close":3719,"volume":265},{"date":"2019-04-03","open":3702.5,"high":3708.5,"low":3674.88,"close":3708,"adjusted_close":3708,"volume":1593},{"date":"2019-04-02","open":3701.62,"high":3701.62,"low":3677.68,"close":3699.75,"adjusted_close":3699.75,"volume":390},{"date":"2019-04-01","open":3693,"high":3693,"low":3669.25,"close":3669.25,"adjusted_close":3669.25,"volume":92},{"date":"2019-03-29","open":3661.5,"high":3676.12,"low":3659.5,"close":3662.5,"adjusted_close":3662.5,"volume":460},{"date":"2019-03-28","open":3621.4,"high":3629.86,"low":3621.4,"close":3624.25,"adjusted_close":3624.25,"volume":60},{"date":"2019-03-27","open":3609.66,"high":3636.34,"low":3602.5,"close":3602.5,"adjusted_close":3602.5,"volume":73},{"date":"2019-03-26","open":3609.5,"high":3620.14,"low":3588.86,"close":3613.5,"adjusted_close":3613.5,"volume":515},{"date":"2019-03-25","open":3606,"high":3607,"low":3573.08,"close":3607,"adjusted_close":3607,"volume":47},{"date":"2019-03-22","open":3694.32,"high":3694.32,"low":3595.75,"close":3595.75,"adjusted_close":3595.75,"volume":235},{"date":"2019-03-21","open":3697.62,"high":3714.5,"low":3665.88,"close":3714.5,"adjusted_close":3714.5,"volume":141},{"date":"2019-03-20","open":3655.36,"high":3675.6,"low":3655.36,"close":3667.5,"adjusted_close":3667.5,"volume":181},{"date":"2019-03-19","open":3676.5,"high":3676.5,"low":3665.68,"close":3673.5,"adjusted_close":3673.5,"volume":3},{"date":"2019-03-18","open":3665,"high":3665,"low":3652.68,"close":3663.5,"adjusted_close":3663.5,"volume":155},{"date":"2019-03-15","open":3649.64,"high":3649.64,"low":3637,"close":3637,"adjusted_close":3637,"volume":26},{"date":"2019-03-14","open":3584.82,"high":3606.5,"low":3584.82,"close":3606.5,"adjusted_close":3606.5,"volume":51},{"date":"2019-03-13","open":3583,"high":3591.18,"low":3559.34,"close":3586,"adjusted_close":3586,"volume":2205},{"date":"2019-03-12","open":3595.5,"high":3600.75,"low":3570.82,"close":3600.75,"adjusted_close":3600.75,"volume":1690},{"date":"2019-03-11","open":3581.5,"high":3611.8,"low":3575.75,"close":3575.75,"adjusted_close":3575.75,"volume":334},{"date":"2019-03-08","open":3576.7,"high":3583.75,"low":3562.46,"close":3583.75,"adjusted_close":3583.75,"volume":175},{"date":"2019-03-07","open":3586.5,"high":3608.86,"low":3578.275,"close":3584.75,"adjusted_close":3584.75,"volume":1874},{"date":"2019-03-06","open":3609,"high":3616.75,"low":3604.82,"close":3616.75,"adjusted_close":3616.75,"volume":796},{"date":"2019-03-05","open":3617.66,"high":3617.66,"low":3612.34,"close":3612.5,"adjusted_close":3612.5,"volume":235},{"date":"2019-03-04","open":3606.82,"high":3606.82,"low":3595.725,"close":3600.75,"adjusted_close":3600.75,"volume":525},{"date":"2019-03-01","open":3589.82,"high":3595.5,"low":3589.82,"close":3595.5,"adjusted_close":3595.5,"volume":88},{"date":"2019-02-28","open":3549.32,"high":3567.5,"low":3549.32,"close":3567.5,"adjusted_close":3567.5,"volume":68},{"date":"2019-02-27","open":3547.5,"high":3585.64,"low":3547.25,"close":3547.25,"adjusted_close":3547.25,"volume":340},{"date":"2019-02-26","open":3586.5,"high":3587,"low":3578.68,"close":3587,"adjusted_close":3587,"volume":757},{"date":"2019-02-25","open":3614,"high":3638.64,"low":3612.68,"close":3616,"adjusted_close":3616,"volume":809},{"date":"2019-02-22","open":3609.32,"high":3632.475,"low":3609.32,"close":3614.75,"adjusted_close":3614.75,"volume":206},{"date":"2019-02-21","open":3607.5,"high":3607.5,"low":3599.2,"close":3602.75,"adjusted_close":3602.75,"volume":102},{"date":"2019-02-20","open":3596,"high":3601.16,"low":3570.34,"close":3598,"adjusted_close":3598,"volume":1126},{"date":"2019-02-19","open":3593.5,"high":3629.64,"low":3579,"close":3579,"adjusted_close":3579,"volume":2431},{"date":"2019-02-18","open":3599.5,"high":3618,"low":3599.5,"close":3611.25,"adjusted_close":3611.25,"volume":1695},{"date":"2019-02-15","open":3618.5,"high":3618.5,"low":3576.82,"close":3613,"adjusted_close":3613,"volume":937},{"date":"2019-02-14","open":3611.14,"high":3611.14,"low":3590.75,"close":3590.75,"adjusted_close":3590.75,"volume":12},{"date":"2019-02-13","open":3567.66,"high":3594.34,"low":3567.66,"close":3580,"adjusted_close":3580,"volume":62},{"date":"2019-02-12","open":3577.5,"high":3577.5,"low":3570.74,"close":3573.5,"adjusted_close":3573.5,"volume":44},{"date":"2019-02-11","open":3532.84,"high":3548.3,"low":3532.84,"close":3547.75,"adjusted_close":3547.75,"volume":82},{"date":"2019-02-08","open":3516.72,"high":3522.26,"low":3498.48,"close":3508.5,"adjusted_close":3508.5,"volume":312},{"date":"2019-02-07","open":3532,"high":3585.8,"low":3525.25,"close":3525.25,"adjusted_close":3525.25,"volume":23114},{"date":"2019-02-06","open":3601.5,"high":3601.5,"low":3585.75,"close":3585.75,"adjusted_close":3585.75,"volume":2064},{"date":"2019-02-05","open":3556,"high":3601.5,"low":3529.82,"close":3601.5,"adjusted_close":3601.5,"volume":203},{"date":"2019-02-04","open":3518.5,"high":3518.5,"low":3518.5,"close":3518.5,"adjusted_close":3518.5,"volume":0},{"date":"2019-02-01","open":3519.5,"high":3526.25,"low":3503.34,"close":3526.25,"adjusted_close":3526.25,"volume":932},{"date":"2019-01-31","open":3494.5,"high":3519.875,"low":3487.75,"close":3487.75,"adjusted_close":3487.75,"volume":463},{"date":"2019-01-30","open":3490.2,"high":3490.2,"low":3460.3,"close":3488,"adjusted_close":3488,"volume":474},{"date":"2019-01-29","open":3458,"high":3469,"low":3439.68,"close":3463,"adjusted_close":3463,"volume":511},{"date":"2019-01-28","open":3434.84,"high":3450.74,"low":3434.5,"close":3434.5,"adjusted_close":3434.5,"volume":19},{"date":"2019-01-25","open":3457.8,"high":3470.275,"low":3451,"close":3451,"adjusted_close":3451,"volume":766},{"date":"2019-01-24","open":3458.8,"high":3458.8,"low":3457,"close":3457,"adjusted_close":3457,"volume":45},{"date":"2019-01-23","open":3460.725,"high":3470.8,"low":3452.5,"close":3452.5,"adjusted_close":3452.5,"volume":47},{"date":"2019-01-22","open":3510.825,"high":3510.825,"low":3473.5,"close":3473.5,"adjusted_close":3473.5,"volume":1},{"date":"2019-01-21","open":3524.525,"high":3524.525,"low":3503.25,"close":3503.25,"adjusted_close":3503.25,"volume":123},{"date":"2019-01-18","open":3518,"high":3518,"low":3460.34,"close":3515.75,"adjusted_close":3515.75,"volume":69},{"date":"2019-01-17","open":3451.82,"high":3457.66,"low":3447.68,"close":3454.5,"adjusted_close":3454.5,"volume":50},{"date":"2019-01-16","open":3472.3,"high":3472.3,"low":3467,"close":3467,"adjusted_close":3467,"volume":35},{"date":"2019-01-15","open":3482,"high":3496.32,"low":3469.18,"close":3484.5,"adjusted_close":3484.5,"volume":186},{"date":"2019-01-14","open":3479.34,"high":3479.34,"low":3454,"close":3454,"adjusted_close":3454,"volume":811},{"date":"2019-01-11","open":3553.68,"high":3553.68,"low":3494,"close":3494,"adjusted_close":3494,"volume":183},{"date":"2019-01-10","open":3519,"high":3523,"low":3514.16,"close":3519.5,"adjusted_close":3519.5,"volume":646},{"date":"2019-01-09","open":3495.32,"high":3526.5,"low":3495.32,"close":3526.5,"adjusted_close":3526.5,"volume":178},{"date":"2019-01-08","open":3453.84,"high":3488.66,"low":3453.84,"close":3485.5,"adjusted_close":3485.5,"volume":89},{"date":"2019-01-07","open":3479.925,"high":3479.925,"low":3447.32,"close":3450.75,"adjusted_close":3450.75,"volume":15},{"date":"2019-01-04","open":3437.22,"high":3451.5,"low":3421.16,"close":3451.5,"adjusted_close":3451.5,"volume":40},{"date":"2019-01-03","open":3431.5,"high":3431.5,"low":3404.75,"close":3404.75,"adjusted_close":3404.75,"volume":1369},{"date":"2019-01-02","open":3360.5,"high":3422,"low":3356.28,"close":3422,"adjusted_close":3422,"volume":7310},{"date":"2018-12-31","open":3408.25,"high":3408.25,"low":3408.25,"close":3408.25,"adjusted_close":3408.25,"volume":0},{"date":"2018-12-28","open":3400.5,"high":3409.3,"low":3392.22,"close":3399,"adjusted_close":3399,"volume":6739},{"date":"2018-12-27","open":3403.98,"high":3403.98,"low":3339.5,"close":3339.5,"adjusted_close":3339.5,"volume":84},{"date":"2018-12-24","open":3385.5,"high":3397.45,"low":3372,"close":3372,"adjusted_close":3372,"volume":5},{"date":"2018-12-21","open":3404,"high":3437.72,"low":3389.66,"close":3404.75,"adjusted_close":3404.75,"volume":108},{"date":"2018-12-20","open":3430.9,"high":3437.66,"low":3422.25,"close":3422.25,"adjusted_close":3422.25,"volume":232},{"date":"2018-12-19","open":3444.82,"high":3469,"low":3444.82,"close":3469,"adjusted_close":3469,"volume":62},{"date":"2018-12-18","open":3470.5,"high":3470.5,"low":3442.5,"close":3442.5,"adjusted_close":3442.5,"volume":127},{"date":"2018-12-17","open":3487,"high":3487.5,"low":3474.25,"close":3474.25,"adjusted_close":3474.25,"volume":22813},{"date":"2018-12-14","open":3497.5,"high":3513,"low":3495.82,"close":3498.5,"adjusted_close":3498.5,"volume":21117},{"date":"2018-12-13","open":3529.325,"high":3529.325,"low":3523.25,"close":3523.25,"adjusted_close":3523.25,"volume":4},{"date":"2018-12-12","open":3520.725,"high":3540.825,"low":3520.725,"close":3538,"adjusted_close":3538,"volume":40},{"date":"2018-12-11","open":3518.5,"high":3518.5,"low":3500.68,"close":3513,"adjusted_close":3513,"volume":31},{"date":"2018-12-10","open":3485,"high":3498.68,"low":3464.16,"close":3472.5,"adjusted_close":3472.5,"volume":208},{"date":"2018-12-07","open":3486,"high":3494.8,"low":3464.82,"close":3483.75,"adjusted_close":3483.75,"volume":1229},{"date":"2018-12-06","open":3515.82,"high":3515.82,"low":3426.5,"close":3426.5,"adjusted_close":3426.5,"volume":28},{"date":"2018-12-05","open":3547,"high":3553.82,"low":3540,"close":3540,"adjusted_close":3540,"volume":232},{"date":"2018-12-04","open":3587,"high":3621.75,"low":3587,"close":3587,"adjusted_close":3587,"volume":14082},{"date":"2018-12-03","open":3623.82,"high":3634.32,"low":3609.75,"close":3609.75,"adjusted_close":3609.75,"volume":7},{"date":"2018-11-30","open":3565.5,"high":3591.62,"low":3555.75,"close":3555.75,"adjusted_close":3555.75,"volume":260},{"date":"2018-11-29","open":3570.475,"high":3571.5,"low":3560.92,"close":3571.5,"adjusted_close":3571.5,"volume":10},{"date":"2018-11-28","open":3553.78,"high":3553.78,"low":3529.64,"close":3538.75,"adjusted_close":3538.75,"volume":107},{"date":"2018-11-27","open":3553.775,"high":3553.775,"low":3541,"close":3541,"adjusted_close":3541,"volume":13},{"date":"2018-11-26","open":3539.5,"high":3539.5,"low":3530.775,"close":3539.5,"adjusted_close":3539.5,"volume":16},{"date":"2018-11-23","open":3475,"high":3497,"low":3475,"close":3497,"adjusted_close":3497,"volume":327},{"date":"2018-11-22","open":3522.8,"high":3522.8,"low":3479.5,"close":3479.5,"adjusted_close":3479.5,"volume":27},{"date":"2018-11-21","open":3479.5,"high":3530.75,"low":3479.5,"close":3530.75,"adjusted_close":3530.75,"volume":2942},{"date":"2018-11-20","open":3505,"high":3505,"low":3470.68,"close":3479.5,"adjusted_close":3479.5,"volume":1023},{"date":"2018-11-19","open":3546.64,"high":3557.32,"low":3522.25,"close":3522.25,"adjusted_close":3522.25,"volume":71},{"date":"2018-11-16","open":3535.5,"high":3559.72,"low":3535.5,"close":3546.75,"adjusted_close":3546.75,"volume":3691},{"date":"2018-11-15","open":3523,"high":3533.5,"low":3500.5,"close":3533.5,"adjusted_close":3533.5,"volume":13},{"date":"2018-11-14","open":3476.18,"high":3507.3,"low":3476.18,"close":3489.5,"adjusted_close":3489.5,"volume":69},{"date":"2018-11-13","open":3509.5,"high":3520.82,"low":3498.5,"close":3498.5,"adjusted_close":3498.5,"volume":10028},{"date":"2018-11-12","open":3514,"high":3554.78,"low":3508.5,"close":3508.5,"adjusted_close":3508.5,"volume":586},{"date":"2018-11-09","open":3527.4,"high":3529.5,"low":3502.1,"close":3529.5,"adjusted_close":3529.5,"volume":98},{"date":"2018-11-08","open":3536,"high":3537.5,"low":3520.5,"close":3520.5,"adjusted_close":3520.5,"volume":496},{"date":"2018-11-07","open":3516.5,"high":3522.74,"low":3476.32,"close":3517.25,"adjusted_close":3517.25,"volume":500},{"date":"2018-11-06","open":3506.5,"high":3506.5,"low":3483.5,"close":3483.5,"adjusted_close":3483.5,"volume":25},{"date":"2018-11-05","open":3513.28,"high":3513.28,"low":3511.5,"close":3511.5,"adjusted_close":3511.5,"volume":3},{"date":"2018-11-02","open":3547.28,"high":3549.775,"low":3526.25,"close":3526.25,"adjusted_close":3526.25,"volume":388},{"date":"2018-11-01","open":3534.5,"high":3534.5,"low":3505.25,"close":3505.25,"adjusted_close":3505.25,"volume":253},{"date":"2018-10-31","open":3535.24,"high":3541,"low":3535.24,"close":3541,"adjusted_close":3541,"volume":39},{"date":"2018-10-30","open":3505.26,"high":3507.25,"low":3489.725,"close":3507.25,"adjusted_close":3507.25,"volume":315},{"date":"2018-10-29","open":3500,"high":3500,"low":3480.16,"close":3489,"adjusted_close":3489,"volume":359},{"date":"2018-10-26","open":3470.22,"high":3470.22,"low":3419.82,"close":3436.5,"adjusted_close":3436.5,"volume":13},{"date":"2018-10-25","open":3436.8,"high":3481,"low":3436.8,"close":3481,"adjusted_close":3481,"volume":11},{"date":"2018-10-24","open":3469.24,"high":3474.76,"low":3444.75,"close":3444.75,"adjusted_close":3444.75,"volume":56},{"date":"2018-10-23","open":3460,"high":3473.64,"low":3446.5,"close":3456.5,"adjusted_close":3456.5,"volume":167},{"date":"2018-10-22","open":3543,"high":3543,"low":3503.5,"close":3503.5,"adjusted_close":3503.5,"volume":12520},{"date":"2018-10-19","open":3509,"high":3515.2,"low":3509,"close":3513.25,"adjusted_close":3513.25,"volume":287},{"date":"2018-10-18","open":3530.78,"high":3536.3,"low":3505.75,"close":3505.75,"adjusted_close":3505.75,"volume":39},{"date":"2018-10-17","open":3548,"high":3562.68,"low":3526,"close":3530.5,"adjusted_close":3530.5,"volume":3126},{"date":"2018-10-16","open":3492.7,"high":3536.75,"low":3487.24,"close":3536.75,"adjusted_close":3536.75,"volume":1370},{"date":"2018-10-15","open":3477.5,"high":3500,"low":3468,"close":3500,"adjusted_close":3500,"volume":2093},{"date":"2018-10-12","open":3475.25,"high":3475.25,"low":3475.25,"close":3475.25,"adjusted_close":3475.25,"volume":0},{"date":"2018-10-11","open":3471.5,"high":3493.88,"low":3471.5,"close":3471.5,"adjusted_close":3471.5,"volume":1362},{"date":"2018-10-10","open":3533.5,"high":3592.26,"low":3533.5,"close":3540.75,"adjusted_close":3540.75,"volume":1747},{"date":"2018-10-09","open":3599.22,"high":3601.5,"low":3591.725,"close":3601.5,"adjusted_close":3601.5,"volume":10},{"date":"2018-10-08","open":3620.78,"high":3620.78,"low":3601.5,"close":3601.5,"adjusted_close":3601.5,"volume":2},{"date":"2018-10-05","open":3693.12,"high":3693.12,"low":3644,"close":3644,"adjusted_close":3644,"volume":414},{"date":"2018-10-04","open":3708,"high":3743.1,"low":3686.75,"close":3686.75,"adjusted_close":3686.75,"volume":519},{"date":"2018-10-03","open":3748.5,"high":3749.06,"low":3738.94,"close":3741.5,"adjusted_close":3741.5,"volume":178},{"date":"2018-10-02","open":3740.1,"high":3740.1,"low":3733.8,"close":3739,"adjusted_close":3739,"volume":5},{"date":"2018-10-01","open":3750,"high":3750,"low":3745.75,"close":3745.75,"adjusted_close":3745.75,"volume":2},{"date":"2018-09-28","open":3772.5,"high":3772.5,"low":3752.75,"close":3752.75,"adjusted_close":3752.75,"volume":512},{"date":"2018-09-27","open":3769.62,"high":3785,"low":3754.72,"close":3785,"adjusted_close":3785,"volume":199},{"date":"2018-09-26","open":3763.8,"high":3771.78,"low":3763.8,"close":3769,"adjusted_close":3769,"volume":11},{"date":"2018-09-25","open":3774.5,"high":3780.22,"low":3751.26,"close":3774.25,"adjusted_close":3774.25,"volume":915},{"date":"2018-09-24","open":3779,"high":3779,"low":3752.75,"close":3752.75,"adjusted_close":3752.75,"volume":4477},{"date":"2018-09-21","open":3741.12,"high":3771.5,"low":3741.12,"close":3771.5,"adjusted_close":3771.5,"volume":8},{"date":"2018-09-20","open":3696.26,"high":3707,"low":3691.18,"close":3707,"adjusted_close":3707,"volume":1621},{"date":"2018-09-19","open":3700.5,"high":3700.5,"low":3685.32,"close":3690,"adjusted_close":3690,"volume":656},{"date":"2018-09-18","open":3695.5,"high":3701.14,"low":3691,"close":3691,"adjusted_close":3691,"volume":62},{"date":"2018-09-17","open":3688.28,"high":3695.76,"low":3680.22,"close":3691,"adjusted_close":3691,"volume":172},{"date":"2018-09-14","open":3701,"high":3714.26,"low":3694.22,"close":3702,"adjusted_close":3702,"volume":223},{"date":"2018-09-13","open":3712.5,"high":3712.5,"low":3696.32,"close":3696.5,"adjusted_close":3696.5,"volume":786},{"date":"2018-09-12","open":3696.24,"high":3712.75,"low":3687.16,"close":3712.75,"adjusted_close":3712.75,"volume":94},{"date":"2018-09-11","open":3680.32,"high":3680.32,"low":3661.66,"close":3679.25,"adjusted_close":3679.25,"volume":246},{"date":"2018-09-10","open":3697,"high":3697,"low":3671.5,"close":3677.5,"adjusted_close":3677.5,"volume":14580},{"date":"2018-09-07","open":3661,"high":3693.3,"low":3661,"close":3670,"adjusted_close":3670,"volume":10538},{"date":"2018-09-06","open":3686.5,"high":3700.82,"low":3676,"close":3676,"adjusted_close":3676,"volume":1302},{"date":"2018-09-05","open":3739.5,"high":3743.76,"low":3691.82,"close":3704.75,"adjusted_close":3704.75,"volume":209},{"date":"2018-09-04","open":3807.58,"high":3807.58,"low":3743.3,"close":3751.75,"adjusted_close":3751.75,"volume":59},{"date":"2018-09-03","open":3786.5,"high":3786.5,"low":3786.5,"close":3786.5,"adjusted_close":3786.5,"volume":0},{"date":"2018-08-31","open":3781.5,"high":3804.66,"low":3749.75,"close":3749.75,"adjusted_close":3749.75,"volume":2467},{"date":"2018-08-30","open":3818.62,"high":3818.62,"low":3794,"close":3794,"adjusted_close":3794,"volume":87},{"date":"2018-08-29","open":3824,"high":3854.26,"low":3821.5,"close":3821.5,"adjusted_close":3821.5,"volume":584},{"date":"2018-08-28","open":3855.76,"high":3863.24,"low":3849.24,"close":3859.5,"adjusted_close":3859.5,"volume":93},{"date":"2018-08-24","open":3798.76,"high":3810.5,"low":3796.26,"close":3810.5,"adjusted_close":3810.5,"volume":200},{"date":"2018-08-23","open":3796.14,"high":3796.14,"low":3791.75,"close":3791.75,"adjusted_close":3791.75,"volume":46},{"date":"2018-08-22","open":3762.72,"high":3780.76,"low":3762.72,"close":3777.75,"adjusted_close":3777.75,"volume":150},{"date":"2018-08-21","open":3751.76,"high":3777.28,"low":3751.76,"close":3765,"adjusted_close":3765,"volume":49},{"date":"2018-08-20","open":3738.5,"high":3752,"low":3738,"close":3752,"adjusted_close":3752,"volume":5893},{"date":"2018-08-17","open":3743.22,"high":3743.22,"low":3725.26,"close":3725.5,"adjusted_close":3725.5,"volume":71},{"date":"2018-08-16","open":3726.66,"high":3730.25,"low":3715.74,"close":3730.25,"adjusted_close":3730.25,"volume":3},{"date":"2018-08-15","open":3711,"high":3755.66,"low":3685.5,"close":3685.5,"adjusted_close":3685.5,"volume":732},{"date":"2018-08-14","open":3760.76,"high":3760.76,"low":3740.5,"close":3740.5,"adjusted_close":3740.5,"volume":9},{"date":"2018-08-13","open":3733,"high":3744,"low":3731.8,"close":3744,"adjusted_close":3744,"volume":2277},{"date":"2018-08-10","open":3768.5,"high":3784.36,"low":3742.25,"close":3742.25,"adjusted_close":3742.25,"volume":505},{"date":"2018-08-09","open":3814.9,"high":3814.9,"low":3808.22,"close":3808.25,"adjusted_close":3808.25,"volume":6},{"date":"2018-08-08","open":3807,"high":3808.26,"low":3803,"close":3803,"adjusted_close":3803,"volume":13},{"date":"2018-08-07","open":3777.3,"high":3799.25,"low":3777.3,"close":3799.25,"adjusted_close":3799.25,"volume":41},{"date":"2018-08-06","open":3773,"high":3773,"low":3765.34,"close":3771.5,"adjusted_close":3771.5,"volume":163},{"date":"2018-08-03","open":3756.5,"high":3765.75,"low":3756.5,"close":3765.75,"adjusted_close":3765.75,"volume":277},{"date":"2018-08-02","open":3745,"high":3756.44,"low":3703.44,"close":3743.5,"adjusted_close":3743.5,"volume":13},{"date":"2018-08-01","open":3763,"high":3788.93,"low":3758.75,"close":3758.75,"adjusted_close":3758.75,"volume":677},{"date":"2018-07-31","open":3787.5,"high":3790.5,"low":3772.42,"close":3790.5,"adjusted_close":3790.5,"volume":430},{"date":"2018-07-30","open":3766.59,"high":3780.4,"low":3766.59,"close":3777,"adjusted_close":3777,"volume":11},{"date":"2018-07-27","open":3777.99,"high":3777.99,"low":3769.46,"close":3774.75,"adjusted_close":3774.75,"volume":60},{"date":"2018-07-26","open":3743.37,"high":3752.5,"low":3736.56,"close":3752.5,"adjusted_close":3752.5,"volume":50},{"date":"2018-07-25","open":3722.5,"high":3735.89,"low":3718.25,"close":3718.25,"adjusted_close":3718.25,"volume":622},{"date":"2018-07-24","open":3729.18,"high":3747.895,"low":3729.18,"close":3737.5,"adjusted_close":3737.5,"volume":71},{"date":"2018-07-23","open":3722.35,"high":3735.4,"low":3722.35,"close":3725.75,"adjusted_close":3725.75,"volume":5},{"date":"2018-07-20","open":3754.5,"high":3761.42,"low":3724.35,"close":3738,"adjusted_close":3738,"volume":891},{"date":"2018-07-19","open":3749.5,"high":3751.09,"low":3746.25,"close":3746.25,"adjusted_close":3746.25,"volume":140},{"date":"2018-07-18","open":3741.88,"high":3760.38,"low":3741.88,"close":3759.25,"adjusted_close":3759.25,"volume":342},{"date":"2018-07-17","open":3705.58,"high":3721,"low":3697.92,"close":3721,"adjusted_close":3721,"volume":72},{"date":"2018-07-16","open":3711.5,"high":3711.5,"low":3697.08,"close":3703.5,"adjusted_close":3703.5,"volume":1697},{"date":"2018-07-13","open":3714,"high":3720.88,"low":3704.07,"close":3704.75,"adjusted_close":3704.75,"volume":132},{"date":"2018-07-12","open":3682.87,"high":3700,"low":3678.28,"close":3700,"adjusted_close":3700,"volume":952},{"date":"2018-07-11","open":3678.11,"high":3683.39,"low":3677.75,"close":3677.75,"adjusted_close":3677.75,"volume":55},{"date":"2018-07-10","open":3708,"high":3716.335,"low":3701.65,"close":3714,"adjusted_close":3714,"volume":624},{"date":"2018-07-09","open":3691.38,"high":3716,"low":3691.38,"close":3716,"adjusted_close":3716,"volume":10},{"date":"2018-07-06","open":3677.5,"high":3690.88,"low":3677.25,"close":3677.25,"adjusted_close":3677.25,"volume":95},{"date":"2018-07-05","open":3667.5,"high":3680.88,"low":3658.38,"close":3670.75,"adjusted_close":3670.75,"volume":456},{"date":"2018-07-04","open":3649.38,"high":3655.87,"low":3643.62,"close":3645,"adjusted_close":3645,"volume":55},{"date":"2018-07-03","open":3643.39,"high":3656.32,"low":3643.39,"close":3649.75,"adjusted_close":3649.75,"volume":6},{"date":"2018-07-02","open":3586.44,"high":3630.39,"low":3586.44,"close":3613.75,"adjusted_close":3613.75,"volume":442},{"date":"2018-06-29","open":3653.5,"high":3660.37,"low":3646.25,"close":3646.25,"adjusted_close":3646.25,"volume":586},{"date":"2018-06-28","open":3606.5,"high":3628.805,"low":3606.5,"close":3607.5,"adjusted_close":3607.5,"volume":5},{"date":"2018-06-27","open":3645,"high":3647.88,"low":3595.63,"close":3628.75,"adjusted_close":3628.75,"volume":59},{"date":"2018-06-26","open":3613.13,"high":3616.82,"low":3604.5,"close":3604.5,"adjusted_close":3604.5,"volume":2},{"date":"2018-06-25","open":3642,"high":3652.03,"low":3605.75,"close":3605.75,"adjusted_close":3605.75,"volume":3428},{"date":"2018-06-22","open":3636.5,"high":3643.5,"low":3615.87,"close":3643.5,"adjusted_close":3643.5,"volume":341},{"date":"2018-06-21","open":3657.37,"high":3666.5,"low":3600.5,"close":3600.5,"adjusted_close":3600.5,"volume":149},{"date":"2018-06-20","open":3650.37,"high":3650.37,"low":3633.5,"close":3633.5,"adjusted_close":3633.5,"volume":164},{"date":"2018-06-19","open":3631.61,"high":3631.61,"low":3605.12,"close":3626.75,"adjusted_close":3626.75,"volume":320},{"date":"2018-06-18","open":3665.04,"high":3666.04,"low":3643.36,"close":3644,"adjusted_close":3644,"volume":41},{"date":"2018-06-15","open":3705.83,"high":3705.83,"low":3666.21,"close":3667.75,"adjusted_close":3667.75,"volume":324},{"date":"2018-06-14","open":3660,"high":3689.75,"low":3660,"close":3689.75,"adjusted_close":3689.75,"volume":467},{"date":"2018-06-13","open":3675.43,"high":3693.38,"low":3675.43,"close":3685.5,"adjusted_close":3685.5,"volume":404},{"date":"2018-06-12","open":3695,"high":3704.38,"low":3674.5,"close":3674.5,"adjusted_close":3674.5,"volume":1780},{"date":"2018-06-11","open":3687.5,"high":3692,"low":3673.89,"close":3692,"adjusted_close":3692,"volume":35304},{"date":"2018-06-08","open":3651.5,"high":3651.5,"low":3613.11,"close":3638,"adjusted_close":3638,"volume":4196},{"date":"2018-06-07","open":3661.5,"high":3671.365,"low":3658.25,"close":3658.25,"adjusted_close":3658.25,"volume":803},{"date":"2018-06-06","open":3638.38,"high":3647.89,"low":3621.91,"close":3641.5,"adjusted_close":3641.5,"volume":164},{"date":"2018-06-05","open":3673.89,"high":3673.89,"low":3636.25,"close":3636.25,"adjusted_close":3636.25,"volume":52},{"date":"2018-06-04","open":3661,"high":3676.38,"low":3656.62,"close":3664.5,"adjusted_close":3664.5,"volume":12514},{"date":"2018-06-01","open":3652.5,"high":3666.32,"low":3635.5,"close":3635.5,"adjusted_close":3635.5,"volume":100},{"date":"2018-05-31","open":3620,"high":3625.5,"low":3620,"close":3625.5,"adjusted_close":3625.5,"volume":10230},{"date":"2018-05-30","open":3608.38,"high":3620.75,"low":3602.62,"close":3620.75,"adjusted_close":3620.75,"volume":69},{"date":"2018-05-29","open":3630.87,"high":3630.87,"low":3602,"close":3602,"adjusted_close":3602,"volume":235},{"date":"2018-05-25","open":3695.16,"high":3695.16,"low":3677,"close":3677,"adjusted_close":3677,"volume":75},{"date":"2018-05-24","open":3682,"high":3710.32,"low":3681.5,"close":3681.5,"adjusted_close":3681.5,"volume":426},{"date":"2018-05-23","open":3711,"high":3749.84,"low":3694,"close":3694,"adjusted_close":3694,"volume":626},{"date":"2018-05-22","open":3730.89,"high":3745.75,"low":3728.6,"close":3745.75,"adjusted_close":3745.75,"volume":857},{"date":"2018-05-21","open":3733,"high":3739.23,"low":3718.81,"close":3733,"adjusted_close":3733,"volume":527},{"date":"2018-05-18","open":3714.84,"high":3714.84,"low":3696.5,"close":3696.5,"adjusted_close":3696.5,"volume":91},{"date":"2018-05-17","open":3693,"high":3693,"low":3672.13,"close":3692,"adjusted_close":3692,"volume":66},{"date":"2018-05-16","open":3693.84,"high":3693.84,"low":3672.5,"close":3672.5,"adjusted_close":3672.5,"volume":51},{"date":"2018-05-15","open":3686.5,"high":3697.87,"low":3684.75,"close":3684.75,"adjusted_close":3684.75,"volume":24},{"date":"2018-05-14","open":3712.41,"high":3712.41,"low":3700,"close":3700,"adjusted_close":3700,"volume":13},{"date":"2018-05-11","open":3706.5,"high":3706.5,"low":3702.25,"close":3702.25,"adjusted_close":3702.25,"volume":24},{"date":"2018-05-10","open":3705.25,"high":3705.25,"low":3705.25,"close":3705.25,"adjusted_close":3705.25,"volume":0},{"date":"2018-05-09","open":3666.35,"high":3672.41,"low":3663.79,"close":3664.75,"adjusted_close":3664.75,"volume":49},{"date":"2018-05-08","open":3660.86,"high":3665.75,"low":3659.87,"close":3665.75,"adjusted_close":3665.75,"volume":14},{"date":"2018-05-04","open":3648,"high":3657.5,"low":3647.87,"close":3657.5,"adjusted_close":3657.5,"volume":39},{"date":"2018-05-03","open":3631.25,"high":3631.25,"low":3631.25,"close":3631.25,"adjusted_close":3631.25,"volume":0},{"date":"2018-05-02","open":3631.5,"high":3646.25,"low":3622,"close":3646.25,"adjusted_close":3646.25,"volume":20182},{"date":"2018-05-01","open":3630,"high":3630.3,"low":3596.66,"close":3616,"adjusted_close":3616,"volume":1352},{"date":"2018-04-30","open":3612,"high":3612,"low":3612,"close":3612,"adjusted_close":3612,"volume":0},{"date":"2018-04-27","open":3601,"high":3602.25,"low":3552.5,"close":3602.25,"adjusted_close":3602.25,"volume":432},{"date":"2018-04-26","open":3549.5,"high":3550.42,"low":3534.5,"close":3549.5,"adjusted_close":3549.5,"volume":8},{"date":"2018-04-25","open":3520.5,"high":3545.5,"low":3520.5,"close":3528.25,"adjusted_close":3528.25,"volume":66},{"date":"2018-04-24","open":3553.5,"high":3568,"low":3553.5,"close":3557,"adjusted_close":3557,"volume":50},{"date":"2018-04-23","open":3548.5,"high":3553.75,"low":3532.5,"close":3553.75,"adjusted_close":3553.75,"volume":132},{"date":"2018-04-20","open":3528.75,"high":3541,"low":3527.5,"close":3528.75,"adjusted_close":3528.75,"volume":111},{"date":"2018-04-19","open":3506,"high":3524.5,"low":3506,"close":3506,"adjusted_close":3506,"volume":250},{"date":"2018-04-18","open":3511.25,"high":3511.25,"low":3487.5,"close":3511.25,"adjusted_close":3511.25,"volume":141},{"date":"2018-04-17","open":3479,"high":3479,"low":3459,"close":3479,"adjusted_close":3479,"volume":51},{"date":"2018-04-16","open":3452.75,"high":3475.5,"low":3452.75,"close":3452.75,"adjusted_close":3452.75,"volume":10},{"date":"2018-04-13","open":3458,"high":3468.5,"low":3457.5,"close":3463.5,"adjusted_close":3463.5,"volume":1747},{"date":"2018-04-12","open":3462.5,"high":3466.5,"low":3462.5,"close":3462.5,"adjusted_close":3462.5,"volume":56},{"date":"2018-04-11","open":3474,"high":3477,"low":3466.5,"close":3466.5,"adjusted_close":3466.5,"volume":1019},{"date":"2018-04-10","open":3485.5,"high":3489,"low":3482.5,"close":3485.5,"adjusted_close":3485.5,"volume":59},{"date":"2018-04-09","open":3471,"high":3475.5,"low":3471,"close":3471,"adjusted_close":3471,"volume":64},{"date":"2018-04-06","open":3456.25,"high":3471,"low":3456.25,"close":3456.25,"adjusted_close":3456.25,"volume":194},{"date":"2018-04-05","open":3482.75,"high":3482.75,"low":3439.5,"close":3482.75,"adjusted_close":3482.75,"volume":32},{"date":"2018-04-04","open":3390,"high":3412,"low":3388,"close":3395.75,"adjusted_close":3395.75,"volume":1937},{"date":"2018-04-03","open":3428,"high":3428,"low":3409.25,"close":3409.25,"adjusted_close":3409.25,"volume":40854},{"date":"2018-03-29","open":3441,"high":3441,"low":3438.5,"close":3441,"adjusted_close":3441,"volume":1},{"date":"2018-03-28","open":3402.5,"high":3407.5,"low":3368.5,"close":3407.5,"adjusted_close":3407.5,"volume":3519},{"date":"2018-03-27","open":3393.75,"high":3407.5,"low":3393.75,"close":3393.75,"adjusted_close":3393.75,"volume":8},{"date":"2018-03-26","open":3345.75,"high":3382,"low":3345.75,"close":3345.75,"adjusted_close":3345.75,"volume":61},{"date":"2018-03-23","open":3375.75,"high":3380.5,"low":3375.75,"close":3375.75,"adjusted_close":3375.75,"volume":13},{"date":"2018-03-22","open":3398.75,"high":3432.5,"low":3398.75,"close":3398.75,"adjusted_close":3398.75,"volume":1},{"date":"2018-03-21","open":3443.5,"high":3475.5,"low":3443.5,"close":3443.5,"adjusted_close":3443.5,"volume":21},{"date":"2018-03-20","open":3468,"high":3470,"low":3453.5,"close":3468,"adjusted_close":3468,"volume":503},{"date":"2018-03-19","open":3457.75,"high":3466,"low":3457.75,"close":3457.75,"adjusted_close":3457.75,"volume":9},{"date":"2018-03-16","open":3506.25,"high":3506.25,"low":3506.25,"close":3506.25,"adjusted_close":3506.25,"volume":0},{"date":"2018-03-15","open":3505.75,"high":3505.75,"low":3505.75,"close":3505.75,"adjusted_close":3505.75,"volume":0},{"date":"2018-03-14","open":3494,"high":3501,"low":3494,"close":3497,"adjusted_close":3497,"volume":19759},{"date":"2018-03-13","open":3492.5,"high":3536.5,"low":3492.5,"close":3492.5,"adjusted_close":3492.5,"volume":431},{"date":"2018-03-12","open":3530.5,"high":3531.25,"low":3530.5,"close":3531.25,"adjusted_close":3531.25,"volume":200},{"date":"2018-03-09","open":3529.5,"high":3529.5,"low":3529.5,"close":3529.5,"adjusted_close":3529.5,"volume":0},{"date":"2018-03-08","open":3520,"high":3540,"low":3508.5,"close":3540,"adjusted_close":3540,"volume":165},{"date":"2018-03-07","open":3501.5,"high":3503,"low":3489,"close":3501.25,"adjusted_close":3501.25,"volume":79348},{"date":"2018-03-06","open":3489,"high":3489,"low":3489,"close":3489,"adjusted_close":3489,"volume":0},{"date":"2018-03-05","open":3473,"high":3473,"low":3473,"close":3473,"adjusted_close":3473,"volume":0},{"date":"2018-03-02","open":3448.5,"high":3479.5,"low":3448.5,"close":3448.5,"adjusted_close":3448.5,"volume":14},{"date":"2018-03-01","open":3489,"high":3501,"low":3486,"close":3487.75,"adjusted_close":3487.75,"volume":10013},{"date":"2018-02-28","open":3528.5,"high":3528.5,"low":3524,"close":3528.5,"adjusted_close":3528.5,"volume":67},{"date":"2018-02-27","open":3536.5,"high":3536.5,"low":3536.5,"close":3536.5,"adjusted_close":3536.5,"volume":0},{"date":"2018-02-26","open":3557,"high":3557,"low":3557,"close":3557,"adjusted_close":3557,"volume":0},{"date":"2018-02-23","open":3519.5,"high":3529.5,"low":3519.5,"close":3519.5,"adjusted_close":3519.5,"volume":72},{"date":"2018-02-22","open":3533.75,"high":3533.75,"low":3528.4,"close":3533.75,"adjusted_close":3533.75,"volume":350},{"date":"2018-02-21","open":3516.5,"high":3521.5,"low":3505,"close":3521.5,"adjusted_close":3521.5,"volume":12792},{"date":"2018-02-20","open":3496,"high":3516,"low":3496,"close":3514.5,"adjusted_close":3514.5,"volume":4430},{"date":"2018-02-19","open":3503.75,"high":3523.5,"low":3503.75,"close":3503.75,"adjusted_close":3503.75,"volume":12},{"date":"2018-02-16","open":3531.5,"high":3531.5,"low":3526.5,"close":3531.5,"adjusted_close":3531.5,"volume":1},{"date":"2018-02-15","open":3500,"high":3521.5,"low":3495.5,"close":3495.5,"adjusted_close":3495.5,"volume":5014},{"date":"2018-02-14","open":3465,"high":3484.25,"low":3465,"close":3484.25,"adjusted_close":3484.25,"volume":2983},{"date":"2018-02-13","open":3460.5,"high":3481.5,"low":3452.75,"close":3452.75,"adjusted_close":3452.75,"volume":2211},{"date":"2018-02-12","open":3478.25,"high":3480.44,"low":3459,"close":3478.25,"adjusted_close":3478.25,"volume":62},{"date":"2018-02-09","open":3414.5,"high":3414.5,"low":3414.5,"close":3414.5,"adjusted_close":3414.5,"volume":0},{"date":"2018-02-08","open":3424.75,"high":3498.5,"low":3424.75,"close":3424.75,"adjusted_close":3424.75,"volume":138},{"date":"2018-02-07","open":3519.25,"high":3519.25,"low":3487,"close":3519.25,"adjusted_close":3519.25,"volume":44},{"date":"2018-02-06","open":3471,"high":3488,"low":3453.25,"close":3453.25,"adjusted_close":3453.25,"volume":502},{"date":"2018-02-05","open":3534.75,"high":3534.75,"low":3534.75,"close":3534.75,"adjusted_close":3534.75,"volume":0},{"date":"2018-02-02","open":3568.5,"high":3603.93,"low":3568.5,"close":3568.5,"adjusted_close":3568.5,"volume":0},{"date":"2018-02-01","open":3586.25,"high":3637.77,"low":3586.25,"close":3586.25,"adjusted_close":3586.25,"volume":74},{"date":"2018-01-31","open":3618.25,"high":3648.9,"low":3618.25,"close":3618.25,"adjusted_close":3618.25,"volume":8},{"date":"2018-01-30","open":3639,"high":3651.38,"low":3633,"close":3633,"adjusted_close":3633,"volume":1348},{"date":"2018-01-29","open":3660.75,"high":3660.75,"low":3660.75,"close":3660.75,"adjusted_close":3660.75,"volume":0},{"date":"2018-01-26","open":3664.25,"high":3664.25,"low":3645.55,"close":3664.25,"adjusted_close":3664.25,"volume":39},{"date":"2018-01-25","open":3633.75,"high":3642.58,"low":3633.67,"close":3633.75,"adjusted_close":3633.75,"volume":23},{"date":"2018-01-24","open":3645,"high":3678.17,"low":3645,"close":3645,"adjusted_close":3645,"volume":176},{"date":"2018-01-23","open":3687.75,"high":3697.05,"low":3687.75,"close":3687.75,"adjusted_close":3687.75,"volume":296},{"date":"2018-01-22","open":3678,"high":3689.61,"low":3678,"close":3678,"adjusted_close":3678,"volume":26},{"date":"2018-01-19","open":3695,"high":3695,"low":3665.08,"close":3695,"adjusted_close":3695,"volume":42},{"date":"2018-01-18","open":3657.25,"high":3657.25,"low":3657.25,"close":3657.25,"adjusted_close":3657.25,"volume":0},{"date":"2018-01-17","open":3665,"high":3665,"low":3665,"close":3665,"adjusted_close":3665,"volume":0},{"date":"2018-01-16","open":3677.5,"high":3694.38,"low":3677.5,"close":3677.5,"adjusted_close":3677.5,"volume":290},{"date":"2018-01-15","open":3686.25,"high":3686.25,"low":3686.25,"close":3686.25,"adjusted_close":3686.25,"volume":0},{"date":"2018-01-12","open":3680,"high":3689.08,"low":3680,"close":3680,"adjusted_close":3680,"volume":7},{"date":"2018-01-11","open":3674.5,"high":3680,"low":3673.83,"close":3680,"adjusted_close":3680,"volume":2940},{"date":"2018-01-10","open":3684.75,"high":3684.75,"low":3684.75,"close":3684.75,"adjusted_close":3684.75,"volume":0},{"date":"2018-01-09","open":3689.5,"high":3698.5,"low":3689.5,"close":3689.5,"adjusted_close":3689.5,"volume":67},{"date":"2018-01-08","open":3688.5,"high":3688.5,"low":3688.5,"close":3688.5,"adjusted_close":3688.5,"volume":0},{"date":"2018-01-05","open":3693,"high":3696.75,"low":3681.54,"close":3696.75,"adjusted_close":3696.75,"volume":701},{"date":"2018-01-04","open":3676.5,"high":3681.75,"low":3675.33,"close":3681.75,"adjusted_close":3681.75,"volume":1200},{"date":"2018-01-03","open":3639.25,"high":3639.25,"low":3625.67,"close":3639.25,"adjusted_close":3639.25,"volume":27},{"date":"2018-01-02","open":3603,"high":3617.08,"low":3603,"close":3603,"adjusted_close":3603,"volume":140},{"date":"2017-12-29","open":3633.5,"high":3633.5,"low":3633.5,"close":3633.5,"adjusted_close":3633.5,"volume":0},{"date":"2017-12-28","open":3637,"high":3640,"low":3637,"close":3640,"adjusted_close":3640,"volume":790},{"date":"2017-12-27","open":3649,"high":3649,"low":3647.48,"close":3649,"adjusted_close":3649,"volume":500},{"date":"2017-12-22","open":3633.5,"high":3633.5,"low":3633.5,"close":3633.5,"adjusted_close":3633.5,"volume":0},{"date":"2017-12-21","open":3654,"high":3654,"low":3640.82,"close":3654,"adjusted_close":3654,"volume":41},{"date":"2017-12-20","open":3655,"high":3655,"low":3622.5,"close":3622.5,"adjusted_close":3622.5,"volume":1740},{"date":"2017-12-19","open":3648,"high":3648,"low":3648,"close":3648,"adjusted_close":3648,"volume":0},{"date":"2017-12-18","open":3647,"high":3649.9,"low":3635.66,"close":3648.5,"adjusted_close":3648.5,"volume":1652},{"date":"2017-12-15","open":3616.5,"high":3616.5,"low":3616.5,"close":3616.5,"adjusted_close":3616.5,"volume":0},{"date":"2017-12-14","open":3594,"high":3594,"low":3594,"close":3594,"adjusted_close":3594,"volume":0},{"date":"2017-12-13","open":3618,"high":3618,"low":3618,"close":3618,"adjusted_close":3618,"volume":0},{"date":"2017-12-12","open":3629,"high":3629,"low":3612.6,"close":3629,"adjusted_close":3629,"volume":3},{"date":"2017-12-11","open":3620.5,"high":3620.5,"low":3620.5,"close":3620.5,"adjusted_close":3620.5,"volume":0},{"date":"2017-12-08","open":3611.5,"high":3611.5,"low":3577.16,"close":3611.5,"adjusted_close":3611.5,"volume":137},{"date":"2017-12-07","open":3595.5,"high":3595.5,"low":3595.5,"close":3595.5,"adjusted_close":3595.5,"volume":0},{"date":"2017-12-06","open":3597.5,"high":3597.5,"low":3576.19,"close":3597.5,"adjusted_close":3597.5,"volume":1570},{"date":"2017-12-05","open":3591.5,"high":3591.5,"low":3591.5,"close":3591.5,"adjusted_close":3591.5,"volume":0},{"date":"2017-12-04","open":3593.5,"high":3594.66,"low":3593.5,"close":3593.5,"adjusted_close":3593.5,"volume":404},{"date":"2017-12-01","open":3575,"high":3592.76,"low":3575,"close":3575,"adjusted_close":3575,"volume":294},{"date":"2017-11-30","open":3599.5,"high":3599.5,"low":3599.5,"close":3599.5,"adjusted_close":3599.5,"volume":0},{"date":"2017-11-29","open":3641,"high":3641,"low":3613,"close":3613,"adjusted_close":3613,"volume":700},{"date":"2017-11-28","open":3667,"high":3667,"low":3644.42,"close":3667,"adjusted_close":3667,"volume":200},{"date":"2017-11-27","open":3629,"high":3629,"low":3629,"close":3629,"adjusted_close":3629,"volume":0},{"date":"2017-11-24","open":3656,"high":3656,"low":3643.52,"close":3650,"adjusted_close":3650,"volume":2019},{"date":"2017-11-23","open":3636,"high":3642.58,"low":3636,"close":3636,"adjusted_close":3636,"volume":1441},{"date":"2017-11-22","open":3648,"high":3648.58,"low":3624,"close":3624,"adjusted_close":3624,"volume":1896},{"date":"2017-11-21","open":3627,"high":3627,"low":3627,"close":3627,"adjusted_close":3627,"volume":0},{"date":"2017-11-20","open":3613.5,"high":3613.5,"low":3611.36,"close":3613.5,"adjusted_close":3613.5,"volume":650},{"date":"2017-11-17","open":3611.58,"high":3626.58,"low":3606.5,"close":3606.5,"adjusted_close":3606.5,"volume":542},{"date":"2017-11-16","open":3618.64,"high":3618.64,"low":3613.5,"close":3613.5,"adjusted_close":3613.5,"volume":34},{"date":"2017-11-15","open":3610.58,"high":3610.58,"low":3609,"close":3609,"adjusted_close":3609,"volume":1},{"date":"2017-11-14","open":3621.42,"high":3623.5,"low":3621.42,"close":3623.5,"adjusted_close":3623.5,"volume":100},{"date":"2017-11-13","open":3623.64,"high":3623.64,"low":3604.7,"close":3612,"adjusted_close":3612,"volume":3},{"date":"2017-11-10","open":3621,"high":3623,"low":3606,"close":3606,"adjusted_close":3606,"volume":8280},{"date":"2017-11-09","open":3627.48,"high":3634,"low":3627.48,"close":3634,"adjusted_close":3634,"volume":14},{"date":"2017-11-07","open":3656,"high":3660.76,"low":3648,"close":3648,"adjusted_close":3648,"volume":5873},{"date":"2017-11-06","open":3679.52,"high":3679.52,"low":3673.5,"close":3673.5,"adjusted_close":3673.5,"volume":81},{"date":"2017-11-03","open":3684,"high":3686,"low":3684,"close":3686,"adjusted_close":3686,"volume":19707},{"date":"2017-11-02","open":3701,"high":3701,"low":3701,"close":3701,"adjusted_close":3701,"volume":1604},{"date":"2017-11-01","open":3652,"high":3652,"low":3652,"close":3652,"adjusted_close":3652,"volume":0},{"date":"2017-10-31","open":3644,"high":3644,"low":3644,"close":3644,"adjusted_close":3644,"volume":0},{"date":"2017-10-30","open":3636.5,"high":3636.5,"low":3636.5,"close":3636.5,"adjusted_close":3636.5,"volume":0},{"date":"2017-10-27","open":3645,"high":3645,"low":3645,"close":3645,"adjusted_close":3645,"volume":0},{"date":"2017-10-26","open":3636,"high":3642.5,"low":3633.64,"close":3642.5,"adjusted_close":3642.5,"volume":312},{"date":"2017-10-25","open":3601.5,"high":3601.5,"low":3601.5,"close":3601.5,"adjusted_close":3601.5,"volume":0},{"date":"2017-10-24","open":3645.5,"high":3645.5,"low":3645.5,"close":3645.5,"adjusted_close":3645.5,"volume":0},{"date":"2017-10-23","open":3632.5,"high":3632.5,"low":3632.5,"close":3632.5,"adjusted_close":3632.5,"volume":0},{"date":"2017-10-20","open":3637.5,"high":3637.5,"low":3637.5,"close":3637.5,"adjusted_close":3637.5,"volume":0},{"date":"2017-10-19","open":3665,"high":3665,"low":3654,"close":3654,"adjusted_close":3654,"volume":10000},{"date":"2017-10-18","open":3667,"high":3667,"low":3667,"close":3667,"adjusted_close":3667,"volume":0},{"date":"2017-10-17","open":3660,"high":3661.76,"low":3647.64,"close":3658,"adjusted_close":3658,"volume":502},{"date":"2017-10-16","open":3653.5,"high":3653.5,"low":3653.5,"close":3653.5,"adjusted_close":3653.5,"volume":0},{"date":"2017-10-13","open":3651.76,"high":3659.5,"low":3651.76,"close":3659.5,"adjusted_close":3659.5,"volume":54},{"date":"2017-10-11","open":3668,"high":3673.5,"low":3665.3,"close":3673.5,"adjusted_close":3673.5,"volume":2491},{"date":"2017-10-10","open":3648.42,"high":3652.5,"low":3648.42,"close":3652.5,"adjusted_close":3652.5,"volume":270},{"date":"2017-10-09","open":3639,"high":3652.5,"low":3639,"close":3652.5,"adjusted_close":3652.5,"volume":140},{"date":"2017-10-06","open":3669.5,"high":3669.5,"low":3669.5,"close":3669.5,"adjusted_close":3669.5,"volume":0},{"date":"2017-10-05","open":3655,"high":3655,"low":3655,"close":3655,"adjusted_close":3655,"volume":0},{"date":"2017-10-04","open":3631,"high":3631,"low":3622.5,"close":3622.5,"adjusted_close":3622.5,"volume":130},{"date":"2017-10-03","open":3629,"high":3629,"low":3629,"close":3629,"adjusted_close":3629,"volume":0},{"date":"2017-10-02","open":3596,"high":3616,"low":3596,"close":3616,"adjusted_close":3616,"volume":150},{"date":"2017-09-29","open":3567.66,"high":3581.5,"low":3567.66,"close":3581.5,"adjusted_close":3581.5,"volume":218},{"date":"2017-09-28","open":3541.5,"high":3541.5,"low":3541.5,"close":3541.5,"adjusted_close":3541.5,"volume":0},{"date":"2017-09-27","open":3537,"high":3537,"low":3533.64,"close":3534,"adjusted_close":3534,"volume":878},{"date":"2017-09-26","open":3533,"high":3534,"low":3524.5,"close":3524.5,"adjusted_close":3524.5,"volume":112500},{"date":"2017-09-25","open":3542.5,"high":3542.5,"low":3542.5,"close":3542.5,"adjusted_close":3542.5,"volume":0},{"date":"2017-09-22","open":3559,"high":3559,"low":3559,"close":3559,"adjusted_close":3559,"volume":0},{"date":"2017-09-21","open":3548.5,"high":3548.5,"low":3548.5,"close":3548.5,"adjusted_close":3548.5,"volume":0},{"date":"2017-09-20","open":3558.5,"high":3558.5,"low":3558.5,"close":3558.5,"adjusted_close":3558.5,"volume":0},{"date":"2017-09-19","open":3566,"high":3566.34,"low":3553.5,"close":3553.5,"adjusted_close":3553.5,"volume":1600},{"date":"2017-09-18","open":3549.5,"high":3549.5,"low":3549.5,"close":3549.5,"adjusted_close":3549.5,"volume":0},{"date":"2017-09-15","open":3519.5,"high":3519.5,"low":3519.5,"close":3519.5,"adjusted_close":3519.5,"volume":0},{"date":"2017-09-13","open":3612.5,"high":3612.5,"low":3612.5,"close":3612.5,"adjusted_close":3612.5,"volume":0},{"date":"2017-09-12","open":3604.5,"high":3604.5,"low":3604.5,"close":3604.5,"adjusted_close":3604.5,"volume":0},{"date":"2017-09-11","open":3627.5,"high":3627.5,"low":3627.5,"close":3627.5,"adjusted_close":3627.5,"volume":0},{"date":"2017-09-08","open":3605.5,"high":3605.5,"low":3605.5,"close":3605.5,"adjusted_close":3605.5,"volume":0},{"date":"2017-09-07","open":3625.5,"high":3625.5,"low":3625.5,"close":3625.5,"adjusted_close":3625.5,"volume":0},{"date":"2017-09-06","open":3597.5,"high":3597.5,"low":3597.5,"close":3597.5,"adjusted_close":3597.5,"volume":0},{"date":"2017-09-05","open":3600,"high":3600,"low":3600,"close":3600,"adjusted_close":3600,"volume":0},{"date":"2017-09-04","open":3623.5,"high":3623.5,"low":3623.5,"close":3623.5,"adjusted_close":3623.5,"volume":0},{"date":"2017-09-01","open":3624.5,"high":3624.5,"low":3624.5,"close":3624.5,"adjusted_close":3624.5,"volume":0},{"date":"2017-08-31","open":3634.5,"high":3634.5,"low":3634.5,"close":3634.5,"adjusted_close":3634.5,"volume":0},{"date":"2017-08-30","open":3605.34,"high":3605.34,"low":3601.5,"close":3601.5,"adjusted_close":3601.5,"volume":69},{"date":"2017-08-29","open":3605.34,"high":3611.5,"low":3605.34,"close":3611.5,"adjusted_close":3611.5,"volume":166},{"date":"2017-08-25","open":3634,"high":3634,"low":3634,"close":3634,"adjusted_close":3634,"volume":0},{"date":"2017-08-24","open":3632.5,"high":3632.5,"low":3632.5,"close":3632.5,"adjusted_close":3632.5,"volume":0},{"date":"2017-08-23","open":3630,"high":3630,"low":3630,"close":3630,"adjusted_close":3630,"volume":0},{"date":"2017-08-22","open":3624.5,"high":3624.5,"low":3624.5,"close":3624.5,"adjusted_close":3624.5,"volume":0},{"date":"2017-08-21","open":3585.5,"high":3585.5,"low":3585.5,"close":3585.5,"adjusted_close":3585.5,"volume":0},{"date":"2017-08-18","open":3593.5,"high":3593.5,"low":3593.5,"close":3593.5,"adjusted_close":3593.5,"volume":0},{"date":"2017-08-17","open":3604,"high":3604,"low":3604,"close":3604,"adjusted_close":3604,"volume":0},{"date":"2017-08-16","open":3627,"high":3627.34,"low":3615.5,"close":3615.5,"adjusted_close":3615.5,"volume":5977},{"date":"2017-08-15","open":3598.66,"high":3607.5,"low":3598.66,"close":3607.5,"adjusted_close":3607.5,"volume":1},{"date":"2017-08-14","open":3584.34,"high":3584.34,"low":3583.5,"close":3583.5,"adjusted_close":3583.5,"volume":83},{"date":"2017-08-11","open":3559.66,"high":3559.66,"low":3550.5,"close":3550.5,"adjusted_close":3550.5,"volume":140},{"date":"2017-08-10","open":3568.5,"high":3568.5,"low":3568.5,"close":3568.5,"adjusted_close":3568.5,"volume":0},{"date":"2017-08-09","open":3598.5,"high":3598.5,"low":3598.5,"close":3598.5,"adjusted_close":3598.5,"volume":0},{"date":"2017-08-08","open":3618,"high":3628.5,"low":3618,"close":3628.5,"adjusted_close":3628.5,"volume":513},{"date":"2017-08-07","open":3620.5,"high":3620.5,"low":3620.5,"close":3620.5,"adjusted_close":3620.5,"volume":0},{"date":"2017-08-04","open":3607.5,"high":3607.5,"low":3607.5,"close":3607.5,"adjusted_close":3607.5,"volume":0},{"date":"2017-08-03","open":3551,"high":3592,"low":3549,"close":3589,"adjusted_close":3589,"volume":13050},{"date":"2017-08-02","open":3552.5,"high":3552.5,"low":3552.5,"close":3552.5,"adjusted_close":3552.5,"volume":0},{"date":"2017-08-01","open":3536.4,"high":3550,"low":3536.4,"close":3550,"adjusted_close":3550,"volume":142},{"date":"2017-07-31","open":3608,"high":3608,"low":3534.5,"close":3534.5,"adjusted_close":3534.5,"volume":919},{"date":"2017-07-28","open":3538.5,"high":3538.5,"low":3538.5,"close":3538.5,"adjusted_close":3538.5,"volume":0},{"date":"2017-07-27","open":3553.5,"high":3553.5,"low":3553.5,"close":3553.5,"adjusted_close":3553.5,"volume":0},{"date":"2017-07-26","open":3552.5,"high":3552.5,"low":3552.5,"close":3552.5,"adjusted_close":3552.5,"volume":0},{"date":"2017-07-25","open":3548.5,"high":3548.5,"low":3548.5,"close":3548.5,"adjusted_close":3548.5,"volume":0},{"date":"2017-07-24","open":3538.34,"high":3538.34,"low":3525.5,"close":3525.5,"adjusted_close":3525.5,"volume":112},{"date":"2017-07-21","open":3565.5,"high":3565.5,"low":3565.5,"close":3565.5,"adjusted_close":3565.5,"volume":0},{"date":"2017-07-20","open":3593.5,"high":3593.5,"low":3593.5,"close":3593.5,"adjusted_close":3593.5,"volume":0},{"date":"2017-07-19","open":3539.5,"high":3539.5,"low":3539.5,"close":3539.5,"adjusted_close":3539.5,"volume":0},{"date":"2017-07-18","open":3534,"high":3534,"low":3534,"close":3534,"adjusted_close":3534,"volume":0},{"date":"2017-07-17","open":3528.5,"high":3528.5,"low":3528.5,"close":3528.5,"adjusted_close":3528.5,"volume":0},{"date":"2017-07-14","open":3517,"high":3517,"low":3517,"close":3517,"adjusted_close":3517,"volume":0},{"date":"2017-07-13","open":3534,"high":3534,"low":3534,"close":3534,"adjusted_close":3534,"volume":0},{"date":"2017-07-12","open":3545,"high":3545,"low":3536.4,"close":3543.5,"adjusted_close":3543.5,"volume":1665},{"date":"2017-07-11","open":3504.5,"high":3504.5,"low":3504.5,"close":3504.5,"adjusted_close":3504.5,"volume":0},{"date":"2017-07-10","open":3519.46,"high":3519.46,"low":3508,"close":3508,"adjusted_close":3508,"volume":30},{"date":"2017-07-07","open":3494,"high":3494,"low":3491.5,"close":3491.5,"adjusted_close":3491.5,"volume":309},{"date":"2017-07-06","open":3479,"high":3479,"low":3479,"close":3479,"adjusted_close":3479,"volume":0},{"date":"2017-07-05","open":3492,"high":3492,"low":3492,"close":3492,"adjusted_close":3492,"volume":0},{"date":"2017-07-04","open":3489.46,"high":3496,"low":3489.46,"close":3496,"adjusted_close":3496,"volume":284},{"date":"2017-07-03","open":3473,"high":3498,"low":3473,"close":3498,"adjusted_close":3498,"volume":10022},{"date":"2017-06-30","open":3505.4,"high":3505.4,"low":3463,"close":3463,"adjusted_close":3463,"volume":142},{"date":"2017-06-29","open":3480,"high":3480,"low":3480,"close":3480,"adjusted_close":3480,"volume":0},{"date":"2017-06-28","open":3531.5,"high":3531.5,"low":3531.5,"close":3531.5,"adjusted_close":3531.5,"volume":0},{"date":"2017-06-27","open":3545,"high":3550.5,"low":3545,"close":3550.5,"adjusted_close":3550.5,"volume":500},{"date":"2017-06-26","open":3568.08,"high":3568.08,"low":3564.5,"close":3564.5,"adjusted_close":3564.5,"volume":335},{"date":"2017-06-23","open":3541,"high":3551.5,"low":3541,"close":3551.5,"adjusted_close":3551.5,"volume":123},{"date":"2017-06-22","open":3561,"high":3561,"low":3561,"close":3561,"adjusted_close":3561,"volume":0},{"date":"2017-06-21","open":3563,"high":3568,"low":3563,"close":3568,"adjusted_close":3568,"volume":77},{"date":"2017-06-20","open":3583,"high":3583,"low":3583,"close":3583,"adjusted_close":3583,"volume":0},{"date":"2017-06-19","open":3578,"high":3582,"low":3578,"close":3582,"adjusted_close":3582,"volume":45},{"date":"2017-06-16","open":3538,"high":3538,"low":3538,"close":3538,"adjusted_close":3538,"volume":0},{"date":"2017-06-15","open":3502,"high":3511,"low":3502,"close":3511,"adjusted_close":3511,"volume":113},{"date":"2017-06-14","open":3564.5,"high":3564.5,"low":3564.5,"close":3564.5,"adjusted_close":3564.5,"volume":0},{"date":"2017-06-13","open":3560.5,"high":3560.5,"low":3560.5,"close":3560.5,"adjusted_close":3560.5,"volume":0},{"date":"2017-06-12","open":3560.5,"high":3560.5,"low":3560.5,"close":3560.5,"adjusted_close":3560.5,"volume":0},{"date":"2017-06-09","open":3554,"high":3560.5,"low":3547,"close":3560.5,"adjusted_close":3560.5,"volume":200},{"date":"2017-06-08","open":3500.5,"high":3500.5,"low":3500.5,"close":3500.5,"adjusted_close":3500.5,"volume":0},{"date":"2017-06-07","open":3506,"high":3506,"low":3506,"close":3506,"adjusted_close":3506,"volume":0},{"date":"2017-06-06","open":3530,"high":3530,"low":3530,"close":3530,"adjusted_close":3530,"volume":0},{"date":"2017-06-05","open":3534,"high":3582,"low":3533,"close":3537.5,"adjusted_close":3537.5,"volume":3060},{"date":"2017-06-02","open":3575.5,"high":3575.5,"low":3575.5,"close":3575.5,"adjusted_close":3575.5,"volume":0},{"date":"2017-06-01","open":3544,"high":3544,"low":3544,"close":3544,"adjusted_close":3544,"volume":0},{"date":"2017-05-31","open":3544,"high":3544,"low":3544,"close":3544,"adjusted_close":3544,"volume":0},{"date":"2017-05-30","open":3514,"high":3535.5,"low":3514,"close":3535.5,"adjusted_close":3535.5,"volume":156},{"date":"2017-05-26","open":3554,"high":3554,"low":3554,"close":3554,"adjusted_close":3554,"volume":0},{"date":"2017-05-25","open":3524.5,"high":3524.5,"low":3524.5,"close":3524.5,"adjusted_close":3524.5,"volume":0},{"date":"2017-05-24","open":3512,"high":3517.5,"low":3512,"close":3517.5,"adjusted_close":3517.5,"volume":56},{"date":"2017-05-23","open":3521,"high":3521,"low":3521,"close":3521,"adjusted_close":3521,"volume":0},{"date":"2017-05-22","open":3509,"high":3510,"low":3509,"close":3510,"adjusted_close":3510,"volume":19},{"date":"2017-05-19","open":3482,"high":3482,"low":3481.5,"close":3481.5,"adjusted_close":3481.5,"volume":200},{"date":"2017-05-18","open":3450.5,"high":3450.5,"low":3450.5,"close":3450.5,"adjusted_close":3450.5,"volume":0},{"date":"2017-05-17","open":3481,"high":3508,"low":3481,"close":3488,"adjusted_close":3488,"volume":1046},{"date":"2017-05-16","open":3512.92,"high":3516.5,"low":3512.92,"close":3516.5,"adjusted_close":3516.5,"volume":200},{"date":"2017-05-15","open":3475,"high":3478.5,"low":3475,"close":3478.5,"adjusted_close":3478.5,"volume":57},{"date":"2017-05-12","open":3472,"high":3472,"low":3472,"close":3472,"adjusted_close":3472,"volume":0},{"date":"2017-05-11","open":3443,"high":3443,"low":3443,"close":3443,"adjusted_close":3443,"volume":0},{"date":"2017-05-10","open":3437,"high":3444,"low":3435,"close":3444,"adjusted_close":3444,"volume":1571},{"date":"2017-05-09","open":3458,"high":3458,"low":3450.5,"close":3450.5,"adjusted_close":3450.5,"volume":288},{"date":"2017-05-08","open":3456,"high":3456,"low":3445,"close":3445,"adjusted_close":3445,"volume":28},{"date":"2017-05-05","open":3442,"high":3463.5,"low":3442,"close":3463.5,"adjusted_close":3463.5,"volume":5892},{"date":"2017-05-04","open":3441,"high":3441,"low":3441,"close":3441,"adjusted_close":3441,"volume":0},{"date":"2017-05-03","open":3410.5,"high":3410.5,"low":3410.5,"close":3410.5,"adjusted_close":3410.5,"volume":0},{"date":"2017-05-02","open":3398.5,"high":3398.5,"low":3398.5,"close":3398.5,"adjusted_close":3398.5,"volume":0},{"date":"2017-04-28","open":3382,"high":3382,"low":3373.5,"close":3373.5,"adjusted_close":3373.5,"volume":1905},{"date":"2017-04-27","open":3379.5,"high":3379.5,"low":3379.5,"close":3379.5,"adjusted_close":3379.5,"volume":0},{"date":"2017-04-26","open":3398.5,"high":3398.5,"low":3398.5,"close":3398.5,"adjusted_close":3398.5,"volume":0},{"date":"2017-04-25","open":3404.5,"high":3404.5,"low":3404.5,"close":3404.5,"adjusted_close":3404.5,"volume":0},{"date":"2017-04-24","open":3391.5,"high":3391.5,"low":3391.5,"close":3391.5,"adjusted_close":3391.5,"volume":0},{"date":"2017-04-21","open":3282.5,"high":3282.5,"low":3282.5,"close":3282.5,"adjusted_close":3282.5,"volume":0},{"date":"2017-04-20","open":3293.5,"high":3293.5,"low":3293.5,"close":3293.5,"adjusted_close":3293.5,"volume":0},{"date":"2017-04-19","open":3278.92,"high":3278.92,"low":3274.5,"close":3274.5,"adjusted_close":3274.5,"volume":190},{"date":"2017-04-18","open":3280.5,"high":3280.5,"low":3280.5,"close":3280.5,"adjusted_close":3280.5,"volume":0},{"date":"2017-04-13","open":3347.5,"high":3347.5,"low":3347.5,"close":3347.5,"adjusted_close":3347.5,"volume":0},{"date":"2017-04-12","open":3359.5,"high":3359.5,"low":3359.5,"close":3359.5,"adjusted_close":3359.5,"volume":0},{"date":"2017-04-11","open":3354.5,"high":3354.5,"low":3354.5,"close":3354.5,"adjusted_close":3354.5,"volume":0},{"date":"2017-04-10","open":3364.5,"high":3364.5,"low":3364.5,"close":3364.5,"adjusted_close":3364.5,"volume":0},{"date":"2017-04-07","open":3355,"high":3370,"low":3355,"close":3368.5,"adjusted_close":3368.5,"volume":204},{"date":"2017-04-06","open":3333,"high":3354,"low":3333,"close":3351.5,"adjusted_close":3351.5,"volume":513},{"date":"2017-04-05","open":3343.5,"high":3343.5,"low":3343.5,"close":3343.5,"adjusted_close":3343.5,"volume":0},{"date":"2017-04-04","open":3343,"high":3350,"low":3336,"close":3350,"adjusted_close":3350,"volume":2466},{"date":"2017-04-03","open":3349,"high":3349,"low":3330.5,"close":3330.5,"adjusted_close":3330.5,"volume":35},{"date":"2017-03-31","open":3348.5,"high":3348.5,"low":3348.5,"close":3348.5,"adjusted_close":3348.5,"volume":0},{"date":"2017-03-30","open":3365,"high":3365,"low":3346,"close":3359,"adjusted_close":3359,"volume":6100},{"date":"2017-03-29","open":3356.5,"high":3356.5,"low":3356.5,"close":3356.5,"adjusted_close":3356.5,"volume":0},{"date":"2017-03-28","open":3353,"high":3353,"low":3353,"close":3353,"adjusted_close":3353,"volume":0},{"date":"2017-03-27","open":3330.5,"high":3330.5,"low":3330.5,"close":3330.5,"adjusted_close":3330.5,"volume":0},{"date":"2017-03-24","open":3339.5,"high":3339.5,"low":3339.5,"close":3339.5,"adjusted_close":3339.5,"volume":0},{"date":"2017-03-23","open":3328.5,"high":3328.5,"low":3328.5,"close":3328.5,"adjusted_close":3328.5,"volume":0},{"date":"2017-03-22","open":3307,"high":3329,"low":3307,"close":3321,"adjusted_close":3321,"volume":3850},{"date":"2017-03-21","open":3347,"high":3347,"low":3327.5,"close":3327.5,"adjusted_close":3327.5,"volume":100},{"date":"2017-03-20","open":3345,"high":3357.5,"low":3345,"close":3357.5,"adjusted_close":3357.5,"volume":979},{"date":"2017-03-17","open":3344.5,"high":3344.5,"low":3344.5,"close":3344.5,"adjusted_close":3344.5,"volume":0},{"date":"2017-03-16","open":3362.04,"high":3362.04,"low":3340,"close":3340,"adjusted_close":3340,"volume":100},{"date":"2017-03-15","open":3326.5,"high":3326.5,"low":3326.5,"close":3326.5,"adjusted_close":3326.5,"volume":0},{"date":"2017-03-14","open":3333,"high":3333,"low":3333,"close":3333,"adjusted_close":3333,"volume":0},{"date":"2017-03-13","open":3332,"high":3332,"low":3332,"close":3332,"adjusted_close":3332,"volume":0},{"date":"2017-03-10","open":3344.5,"high":3344.5,"low":3344.5,"close":3344.5,"adjusted_close":3344.5,"volume":0},{"date":"2017-03-09","open":3291,"high":3313,"low":3291,"close":3313,"adjusted_close":3313,"volume":14},{"date":"2017-03-08","open":3297,"high":3297,"low":3297,"close":3297,"adjusted_close":3297,"volume":0},{"date":"2017-03-07","open":3285.5,"high":3285.5,"low":3285.5,"close":3285.5,"adjusted_close":3285.5,"volume":0},{"date":"2017-03-06","open":3282,"high":3285,"low":3282,"close":3285,"adjusted_close":3285,"volume":20000},{"date":"2017-03-03","open":3274,"high":3283.5,"low":3274,"close":3283.5,"adjusted_close":3283.5,"volume":17},{"date":"2017-03-02","open":3278,"high":3278,"low":3278,"close":3278,"adjusted_close":3278,"volume":0},{"date":"2017-03-01","open":3263.5,"high":3263.5,"low":3263.5,"close":3263.5,"adjusted_close":3263.5,"volume":0},{"date":"2017-02-28","open":3220,"high":3220,"low":3217.5,"close":3217.5,"adjusted_close":3217.5,"volume":153},{"date":"2017-02-27","open":3200,"high":3208,"low":3200,"close":3201,"adjusted_close":3201,"volume":5906},{"date":"2017-02-24","open":3189.5,"high":3189.5,"low":3189.5,"close":3189.5,"adjusted_close":3189.5,"volume":0},{"date":"2017-02-23","open":3209,"high":3209,"low":3193,"close":3193,"adjusted_close":3193,"volume":178},{"date":"2017-02-22","open":3209.5,"high":3209.5,"low":3209.5,"close":3209.5,"adjusted_close":3209.5,"volume":0},{"date":"2017-02-21","open":3196.5,"high":3196.5,"low":3196.5,"close":3196.5,"adjusted_close":3196.5,"volume":0},{"date":"2017-02-20","open":3197,"high":3197,"low":3197,"close":3197,"adjusted_close":3197,"volume":0},{"date":"2017-02-17","open":3209.5,"high":3209.5,"low":3209.5,"close":3209.5,"adjusted_close":3209.5,"volume":0},{"date":"2017-02-16","open":3182,"high":3182,"low":3182,"close":3182,"adjusted_close":3182,"volume":0},{"date":"2017-02-15","open":3178,"high":3178,"low":3178,"close":3178,"adjusted_close":3178,"volume":0},{"date":"2017-02-14","open":3160.5,"high":3160.5,"low":3160.5,"close":3160.5,"adjusted_close":3160.5,"volume":0},{"date":"2017-02-13","open":3166.5,"high":3166.5,"low":3166.5,"close":3166.5,"adjusted_close":3166.5,"volume":0},{"date":"2017-02-10","open":3154.5,"high":3154.5,"low":3154.5,"close":3154.5,"adjusted_close":3154.5,"volume":0},{"date":"2017-02-09","open":3152.5,"high":3152.5,"low":3152.5,"close":3152.5,"adjusted_close":3152.5,"volume":0},{"date":"2017-02-08","open":3125,"high":3135.5,"low":3125,"close":3135.5,"adjusted_close":3135.5,"volume":110},{"date":"2017-02-07","open":3130.5,"high":3130.5,"low":3130.5,"close":3130.5,"adjusted_close":3130.5,"volume":0},{"date":"2017-02-06","open":3139,"high":3153,"low":3139,"close":3143,"adjusted_close":3143,"volume":1330},{"date":"2017-02-03","open":3163,"high":3163,"low":3163,"close":3163,"adjusted_close":3163,"volume":0},{"date":"2017-02-02","open":3134,"high":3134,"low":3134,"close":3134,"adjusted_close":3134,"volume":0},{"date":"2017-02-01","open":3107.5,"high":3107.5,"low":3107.5,"close":3107.5,"adjusted_close":3107.5,"volume":0},{"date":"2017-01-31","open":3120.5,"high":3120.5,"low":3120.5,"close":3120.5,"adjusted_close":3120.5,"volume":0},{"date":"2017-01-30","open":3120.5,"high":3120.5,"low":3120.5,"close":3120.5,"adjusted_close":3120.5,"volume":0},{"date":"2017-01-27","open":3142.5,"high":3142.5,"low":3142.5,"close":3142.5,"adjusted_close":3142.5,"volume":0},{"date":"2017-01-26","open":3124,"high":3124,"low":3124,"close":3124,"adjusted_close":3124,"volume":0},{"date":"2017-01-25","open":3139,"high":3139,"low":3139,"close":3139,"adjusted_close":3139,"volume":0},{"date":"2017-01-24","open":3128.5,"high":3128.5,"low":3128.5,"close":3128.5,"adjusted_close":3128.5,"volume":21463},{"date":"2017-01-23","open":3138.5,"high":3138.5,"low":3138.5,"close":3138.5,"adjusted_close":3138.5,"volume":0},{"date":"2017-01-20","open":3171,"high":3171,"low":3171,"close":3171,"adjusted_close":3171,"volume":0},{"date":"2017-01-19","open":3157,"high":3157,"low":3157,"close":3157,"adjusted_close":3157,"volume":0},{"date":"2017-01-18","open":3180.5,"high":3180.5,"low":3180.5,"close":3180.5,"adjusted_close":3180.5,"volume":0},{"date":"2017-01-17","open":3217,"high":3217,"low":3174,"close":3174,"adjusted_close":3174,"volume":851},{"date":"2017-01-16","open":3231,"high":3231,"low":3231,"close":3231,"adjusted_close":3231,"volume":0},{"date":"2017-01-13","open":3225,"high":3225,"low":3225,"close":3225,"adjusted_close":3225,"volume":0},{"date":"2017-01-12","open":3201,"high":3201,"low":3201,"close":3201,"adjusted_close":3201,"volume":0},{"date":"2017-01-11","open":3202,"high":3202,"low":3202,"close":3202,"adjusted_close":3202,"volume":0},{"date":"2017-01-10","open":3206.5,"high":3206.5,"low":3206.5,"close":3206.5,"adjusted_close":3206.5,"volume":0},{"date":"2017-01-09","open":3205,"high":3206,"low":3205,"close":3206,"adjusted_close":3206,"volume":38},{"date":"2017-01-06","open":3180.5,"high":3180.5,"low":3180.5,"close":3180.5,"adjusted_close":3180.5,"volume":0},{"date":"2017-01-05","open":3157,"high":3157,"low":3157,"close":3157,"adjusted_close":3157,"volume":0},{"date":"2017-01-04","open":3147.5,"high":3147.5,"low":3147.5,"close":3147.5,"adjusted_close":3147.5,"volume":0},{"date":"2017-01-03","open":3147.5,"high":3147.5,"low":3147.5,"close":3147.5,"adjusted_close":3147.5,"volume":0},{"date":"2016-12-30","open":3137,"high":3137,"low":3137,"close":3137,"adjusted_close":3137,"volume":0},{"date":"2016-12-29","open":3132,"high":3136,"low":3132,"close":3136,"adjusted_close":3136,"volume":96},{"date":"2016-12-28","open":3125,"high":3125,"low":3119,"close":3119,"adjusted_close":3119,"volume":156},{"date":"2016-12-23","open":3114.5,"high":3114.5,"low":3114.5,"close":3114.5,"adjusted_close":3114.5,"volume":0},{"date":"2016-12-22","open":3106.5,"high":3106.5,"low":3106.5,"close":3106.5,"adjusted_close":3106.5,"volume":0},{"date":"2016-12-21","open":3086,"high":3086,"low":3086,"close":3086,"adjusted_close":3086,"volume":0},{"date":"2016-12-20","open":3082.5,"high":3082.5,"low":3082.5,"close":3082.5,"adjusted_close":3082.5,"volume":0},{"date":"2016-12-19","open":3072,"high":3072,"low":3072,"close":3072,"adjusted_close":3072,"volume":0},{"date":"2016-12-16","open":3057,"high":3066,"low":3052.5,"close":3052.5,"adjusted_close":3052.5,"volume":7874},{"date":"2016-12-15","open":3021,"high":3044,"low":3021,"close":3044,"adjusted_close":3044,"volume":4336},{"date":"2016-12-14","open":3030,"high":3030,"low":3026.5,"close":3026.5,"adjusted_close":3026.5,"volume":70},{"date":"2016-12-13","open":3041.5,"high":3041.5,"low":3041.5,"close":3041.5,"adjusted_close":3041.5,"volume":0},{"date":"2016-12-12","open":2998.5,"high":2998.5,"low":2998.5,"close":2998.5,"adjusted_close":2998.5,"volume":0},{"date":"2016-12-09","open":3019,"high":3019,"low":3019,"close":3019,"adjusted_close":3019,"volume":0},{"date":"2016-12-08","open":3006,"high":3006,"low":3006,"close":3006,"adjusted_close":3006,"volume":0},{"date":"2016-12-07","open":3005,"high":3005,"low":3005,"close":3005,"adjusted_close":3005,"volume":0},{"date":"2016-12-06","open":2961,"high":2961,"low":2961,"close":2961,"adjusted_close":2961,"volume":0},{"date":"2016-12-05","open":2939.5,"high":2939.5,"low":2939.5,"close":2939.5,"adjusted_close":2939.5,"volume":0},{"date":"2016-12-02","open":2920.31,"high":2920.31,"low":2919,"close":2919,"adjusted_close":2919,"volume":151903},{"date":"2016-12-01","open":2929.5,"high":2929.5,"low":2929.5,"close":2929.5,"adjusted_close":2929.5,"volume":0},{"date":"2016-11-30","open":2961,"high":2961,"low":2961,"close":2961,"adjusted_close":2961,"volume":0},{"date":"2016-11-29","open":2958,"high":2958,"low":2958,"close":2958,"adjusted_close":2958,"volume":0},{"date":"2016-11-28","open":2959.5,"high":2959.5,"low":2959.5,"close":2959.5,"adjusted_close":2959.5,"volume":0},{"date":"2016-11-25","open":2972.5,"high":2972.5,"low":2972.5,"close":2972.5,"adjusted_close":2972.5,"volume":0},{"date":"2016-11-24","open":2952,"high":2955,"low":2952,"close":2953,"adjusted_close":2953,"volume":1884},{"date":"2016-11-23","open":2944,"high":2944,"low":2944,"close":2944,"adjusted_close":2944,"volume":0},{"date":"2016-11-22","open":2967,"high":2967,"low":2967,"close":2967,"adjusted_close":2967,"volume":0},{"date":"2016-11-21","open":2956,"high":2956,"low":2956,"close":2956,"adjusted_close":2956,"volume":0},{"date":"2016-11-18","open":2978,"high":2984.5,"low":2978,"close":2984.5,"adjusted_close":2984.5,"volume":100},{"date":"2016-11-17","open":2980,"high":2980,"low":2980,"close":2980,"adjusted_close":2980,"volume":44},{"date":"2016-11-16","open":2966,"high":2966,"low":2966,"close":2966,"adjusted_close":2966,"volume":0},{"date":"2016-11-15","open":2990,"high":2990,"low":2990,"close":2990,"adjusted_close":2990,"volume":0},{"date":"2016-11-14","open":2966.5,"high":2966.5,"low":2966.5,"close":2966.5,"adjusted_close":2966.5,"volume":0},{"date":"2016-11-11","open":2962.5,"high":2962.5,"low":2962.5,"close":2962.5,"adjusted_close":2962.5,"volume":0},{"date":"2016-11-10","open":3006,"high":3015,"low":3006,"close":3006,"adjusted_close":3006,"volume":1224},{"date":"2016-11-09","open":3042,"high":3053,"low":3012,"close":3043.5,"adjusted_close":3043.5,"volume":2897},{"date":"2016-11-08","open":3052,"high":3052,"low":3052,"close":3052,"adjusted_close":3052,"volume":0},{"date":"2016-11-07","open":3038,"high":3041.5,"low":3038,"close":3041.5,"adjusted_close":3041.5,"volume":10000},{"date":"2016-11-04","open":2996.5,"high":2996.5,"low":2996.5,"close":2996.5,"adjusted_close":2996.5,"volume":0},{"date":"2016-11-03","open":3040,"high":3040,"low":3034,"close":3034,"adjusted_close":3034,"volume":10000},{"date":"2016-11-02","open":3078.5,"high":3078.5,"low":3078.5,"close":3078.5,"adjusted_close":3078.5,"volume":0},{"date":"2016-11-01","open":3109.5,"high":3109.5,"low":3109.5,"close":3109.5,"adjusted_close":3109.5,"volume":0},{"date":"2016-10-31","open":3130,"high":3130,"low":3130,"close":3130,"adjusted_close":3130,"volume":0},{"date":"2016-10-28","open":3130.4,"high":3143.5,"low":3130.4,"close":3143.5,"adjusted_close":3143.5,"volume":29},{"date":"2016-10-27","open":3153.5,"high":3153.5,"low":3153.5,"close":3153.5,"adjusted_close":3153.5,"volume":0},{"date":"2016-10-26","open":3136.5,"high":3136.5,"low":3136.5,"close":3136.5,"adjusted_close":3136.5,"volume":0},{"date":"2016-10-25","open":3160.5,"high":3160.5,"low":3160.5,"close":3160.5,"adjusted_close":3160.5,"volume":0},{"date":"2016-10-24","open":3168,"high":3168,"low":3168,"close":3168,"adjusted_close":3168,"volume":0},{"date":"2016-10-21","open":3165,"high":3165,"low":3165,"close":3165,"adjusted_close":3165,"volume":0},{"date":"2016-10-20","open":3153,"high":3164,"low":3153,"close":3164,"adjusted_close":3164,"volume":10000},{"date":"2016-10-19","open":3164,"high":3164,"low":3164,"close":3164,"adjusted_close":3164,"volume":0},{"date":"2016-10-18","open":3157,"high":3157,"low":3157,"close":3157,"adjusted_close":3157,"volume":0},{"date":"2016-10-17","open":3149,"high":3149,"low":3149,"close":3149,"adjusted_close":3149,"volume":0},{"date":"2016-10-14","open":3170,"high":3170,"low":3170,"close":3170,"adjusted_close":3170,"volume":0},{"date":"2016-10-13","open":3141,"high":3141,"low":3141,"close":3141,"adjusted_close":3141,"volume":0},{"date":"2016-10-12","open":3167.5,"high":3167.5,"low":3167.5,"close":3167.5,"adjusted_close":3167.5,"volume":0},{"date":"2016-10-11","open":3186.5,"high":3186.5,"low":3186.5,"close":3186.5,"adjusted_close":3186.5,"volume":0},{"date":"2016-10-10","open":3196,"high":3196,"low":3168.65,"close":3191,"adjusted_close":3191,"volume":1550},{"date":"2016-10-07","open":3161,"high":3161,"low":3161,"close":3161,"adjusted_close":3161,"volume":0},{"date":"2016-10-06","open":3144,"high":3144,"low":3144,"close":3144,"adjusted_close":3144,"volume":0},{"date":"2016-10-05","open":3138,"high":3138,"low":3138,"close":3138,"adjusted_close":3138,"volume":0},{"date":"2016-10-04","open":3153.5,"high":3153.5,"low":3153.5,"close":3153.5,"adjusted_close":3153.5,"volume":0},{"date":"2016-10-03","open":3113.5,"high":3113.5,"low":3113.5,"close":3113.5,"adjusted_close":3113.5,"volume":0},{"date":"2016-09-30","open":3049,"high":3091,"low":3048,"close":3091,"adjusted_close":3091,"volume":35000},{"date":"2016-09-29","open":3092.5,"high":3092.5,"low":3092.5,"close":3092.5,"adjusted_close":3092.5,"volume":0},{"date":"2016-09-28","open":3078,"high":3078,"low":3078,"close":3078,"adjusted_close":3078,"volume":0},{"date":"2016-09-27","open":3050,"high":3059.3,"low":3050,"close":3057,"adjusted_close":3057,"volume":730},{"date":"2016-09-26","open":3098,"high":3098,"low":3075.5,"close":3075.5,"adjusted_close":3075.5,"volume":10023},{"date":"2016-09-23","open":3119,"high":3119,"low":3119,"close":3119,"adjusted_close":3119,"volume":0},{"date":"2016-09-22","open":3091,"high":3113.5,"low":3091,"close":3113.5,"adjusted_close":3113.5,"volume":215},{"date":"2016-09-21","open":3078.25,"high":3078.25,"low":3070.5,"close":3070.5,"adjusted_close":3070.5,"volume":75},{"date":"2016-09-20","open":3063,"high":3063,"low":3063,"close":3063,"adjusted_close":3063,"volume":0},{"date":"2016-09-19","open":3043,"high":3043,"low":3043,"close":3043,"adjusted_close":3043,"volume":0},{"date":"2016-09-16","open":3003.5,"high":3003.5,"low":3003.5,"close":3003.5,"adjusted_close":3003.5,"volume":0},{"date":"2016-09-15","open":3029.5,"high":3029.5,"low":3029.5,"close":3029.5,"adjusted_close":3029.5,"volume":0},{"date":"2016-09-14","open":3017.25,"high":3024.5,"low":3017.25,"close":3024.5,"adjusted_close":3024.5,"volume":140},{"date":"2016-09-13","open":3032,"high":3046.65,"low":3019.5,"close":3019.5,"adjusted_close":3019.5,"volume":9126},{"date":"2016-09-12","open":3015,"high":3016.5,"low":3015,"close":3016.5,"adjusted_close":3016.5,"volume":10000},{"date":"2016-09-09","open":3057,"high":3057,"low":3057,"close":3057,"adjusted_close":3057,"volume":0},{"date":"2016-09-08","open":3083.25,"high":3090.5,"low":3083.25,"close":3090.5,"adjusted_close":3090.5,"volume":194},{"date":"2016-09-07","open":3058,"high":3081.5,"low":3058,"close":3081.5,"adjusted_close":3081.5,"volume":604},{"date":"2016-09-06","open":3051.5,"high":3051.5,"low":3051.5,"close":3051.5,"adjusted_close":3051.5,"volume":0},{"date":"2016-09-05","open":3077,"high":3078,"low":3072.5,"close":3072.5,"adjusted_close":3072.5,"volume":30000},{"date":"2016-09-02","open":3079,"high":3079,"low":3079,"close":3079,"adjusted_close":3079,"volume":0},{"date":"2016-09-01","open":3058,"high":3058,"low":3023.5,"close":3023.5,"adjusted_close":3023.5,"volume":10000},{"date":"2016-08-31","open":3052.5,"high":3052.5,"low":3052.5,"close":3052.5,"adjusted_close":3052.5,"volume":0},{"date":"2016-08-30","open":3069,"high":3069,"low":3069,"close":3069,"adjusted_close":3069,"volume":0},{"date":"2016-08-26","open":3062,"high":3062,"low":3062,"close":3062,"adjusted_close":3062,"volume":0},{"date":"2016-08-25","open":3039.8,"high":3050.5,"low":3039.8,"close":3050.5,"adjusted_close":3050.5,"volume":95},{"date":"2016-08-24","open":3055,"high":3055,"low":3055,"close":3055,"adjusted_close":3055,"volume":0},{"date":"2016-08-23","open":3078.8,"high":3078.8,"low":3072.5,"close":3072.5,"adjusted_close":3072.5,"volume":59},{"date":"2016-08-22","open":3047,"high":3047,"low":3047,"close":3047,"adjusted_close":3047,"volume":0},{"date":"2016-08-19","open":3070.5,"high":3070.5,"low":3070.5,"close":3070.5,"adjusted_close":3070.5,"volume":0},{"date":"2016-08-18","open":3078,"high":3078,"low":3078,"close":3078,"adjusted_close":3078,"volume":0},{"date":"2016-08-17","open":3077.5,"high":3077.5,"low":3077.5,"close":3077.5,"adjusted_close":3077.5,"volume":0},{"date":"2016-08-16","open":3128.25,"high":3128.25,"low":3113.5,"close":3113.5,"adjusted_close":3113.5,"volume":200},{"date":"2016-08-15","open":3140,"high":3140,"low":3140,"close":3140,"adjusted_close":3140,"volume":0},{"date":"2016-08-12","open":3120,"high":3120,"low":3118,"close":3118,"adjusted_close":3118,"volume":487},{"date":"2016-08-11","open":3110,"high":3112,"low":3097.75,"close":3112,"adjusted_close":3112,"volume":834},{"date":"2016-08-10","open":3070,"high":3071,"low":3062.3,"close":3071,"adjusted_close":3071,"volume":9123},{"date":"2016-08-09","open":3065,"high":3065,"low":3065,"close":3065,"adjusted_close":3065,"volume":0},{"date":"2016-08-08","open":3016,"high":3016,"low":3016,"close":3016,"adjusted_close":3016,"volume":0},{"date":"2016-08-05","open":2984.75,"high":3005.5,"low":2984.75,"close":3005.5,"adjusted_close":3005.5,"volume":60},{"date":"2016-08-04","open":2967,"high":2967,"low":2967,"close":2967,"adjusted_close":2967,"volume":0},{"date":"2016-08-03","open":2912,"high":2935.45,"low":2912,"close":2913,"adjusted_close":2913,"volume":4082},{"date":"2016-08-02","open":2935,"high":2957.3,"low":2932.5,"close":2932.5,"adjusted_close":2932.5,"volume":873},{"date":"2016-08-01","open":2992,"high":2993.3,"low":2987.5,"close":2987.5,"adjusted_close":2987.5,"volume":448},{"date":"2016-07-29","open":2969,"high":2984.5,"low":2969,"close":2984.5,"adjusted_close":2984.5,"volume":10255},{"date":"2016-07-28","open":2984,"high":2984,"low":2976,"close":2976,"adjusted_close":2976,"volume":991},{"date":"2016-07-27","open":2971.5,"high":2971.5,"low":2971.5,"close":2971.5,"adjusted_close":2971.5,"volume":0},{"date":"2016-07-26","open":2975,"high":2975,"low":2955,"close":2959,"adjusted_close":2959,"volume":11200},{"date":"2016-07-25","open":2951.5,"high":2951.5,"low":2951.5,"close":2951.5,"adjusted_close":2951.5,"volume":0},{"date":"2016-07-22","open":2956.5,"high":2956.5,"low":2956.5,"close":2956.5,"adjusted_close":2956.5,"volume":0},{"date":"2016-07-21","open":2937.5,"high":2937.5,"low":2937.5,"close":2937.5,"adjusted_close":2937.5,"volume":0},{"date":"2016-07-20","open":2959,"high":2959,"low":2949.5,"close":2949.5,"adjusted_close":2949.5,"volume":49190},{"date":"2016-07-19","open":2918,"high":2927.5,"low":2918,"close":2927.5,"adjusted_close":2927.5,"volume":8},{"date":"2016-07-18","open":2925.45,"high":2935.8,"low":2925.45,"close":2931,"adjusted_close":2931,"volume":335},{"date":"2016-07-15","open":2902,"high":2924.5,"low":2902,"close":2924.5,"adjusted_close":2924.5,"volume":10000},{"date":"2016-07-14","open":2901,"high":2920.5,"low":2897,"close":2920.5,"adjusted_close":2920.5,"volume":60000},{"date":"2016-07-13","open":2928,"high":2928,"low":2928,"close":2928,"adjusted_close":2928,"volume":0},{"date":"2016-07-12","open":2921.4,"high":2921.4,"low":2911.5,"close":2911.5,"adjusted_close":2911.5,"volume":110},{"date":"2016-07-11","open":2914,"high":2927,"low":2914,"close":2927,"adjusted_close":2927,"volume":48300},{"date":"2016-07-08","open":2900,"high":2900,"low":2864.75,"close":2890,"adjusted_close":2890,"volume":10174},{"date":"2016-07-07","open":2857,"high":2857,"low":2857,"close":2857,"adjusted_close":2857,"volume":0},{"date":"2016-07-06","open":2835.5,"high":2835.5,"low":2835.5,"close":2835.5,"adjusted_close":2835.5,"volume":0},{"date":"2016-07-05","open":2852.5,"high":2852.5,"low":2852.5,"close":2852.5,"adjusted_close":2852.5,"volume":0},{"date":"2016-07-04","open":2846,"high":2846,"low":2846,"close":2846,"adjusted_close":2846,"volume":0},{"date":"2016-07-01","open":2874,"high":2874,"low":2874,"close":2874,"adjusted_close":2874,"volume":0},{"date":"2016-06-30","open":2778,"high":2831.5,"low":2778,"close":2831.5,"adjusted_close":2831.5,"volume":75},{"date":"2016-06-29","open":2746.35,"high":2758.5,"low":2746.35,"close":2758.5,"adjusted_close":2758.5,"volume":75},{"date":"2016-06-28","open":2710,"high":2718.35,"low":2705.5,"close":2705.5,"adjusted_close":2705.5,"volume":10588},{"date":"2016-06-27","open":2660,"high":2660,"low":2660,"close":2660,"adjusted_close":2660,"volume":0},{"date":"2016-06-24","open":2560,"high":2695.5,"low":2560,"close":2695.5,"adjusted_close":2695.5,"volume":106620},{"date":"2016-06-23","open":2730,"high":2739.65,"low":2727.6,"close":2732,"adjusted_close":2732,"volume":1744},{"date":"2016-06-22","open":2709,"high":2709,"low":2709,"close":2709,"adjusted_close":2709,"volume":0},{"date":"2016-06-21","open":2693,"high":2693,"low":2693,"close":2693,"adjusted_close":2693,"volume":0},{"date":"2016-06-20","open":2672,"high":2672,"low":2672,"close":2672,"adjusted_close":2672,"volume":0},{"date":"2016-06-17","open":2634,"high":2641.7,"low":2630,"close":2631,"adjusted_close":2631,"volume":91108},{"date":"2016-06-16","open":2602,"high":2617,"low":2602,"close":2617,"adjusted_close":2617,"volume":4402},{"date":"2016-06-15","open":2634.5,"high":2634.5,"low":2634.5,"close":2634.5,"adjusted_close":2634.5,"volume":0},{"date":"2016-06-14","open":2626,"high":2627.65,"low":2615.5,"close":2615.5,"adjusted_close":2615.5,"volume":574},{"date":"2016-06-13","open":2686,"high":2686,"low":2657,"close":2657,"adjusted_close":2657,"volume":94662},{"date":"2016-06-10","open":2692,"high":2692,"low":2692,"close":2692,"adjusted_close":2692,"volume":0},{"date":"2016-06-09","open":2745,"high":2745,"low":2745,"close":2745,"adjusted_close":2745,"volume":0},{"date":"2016-06-08","open":2774,"high":2774,"low":2767,"close":2769,"adjusted_close":2769,"volume":3234},{"date":"2016-06-07","open":2775,"high":2775,"low":2775,"close":2775,"adjusted_close":2775,"volume":0},{"date":"2016-06-06","open":2770.5,"high":2770.5,"low":2770.5,"close":2770.5,"adjusted_close":2770.5,"volume":0},{"date":"2016-06-03","open":2738.5,"high":2738.5,"low":2738.5,"close":2738.5,"adjusted_close":2738.5,"volume":0},{"date":"2016-06-02","open":2742,"high":2742,"low":2742,"close":2742,"adjusted_close":2742,"volume":0},{"date":"2016-06-01","open":2741.5,"high":2741.5,"low":2741.5,"close":2741.5,"adjusted_close":2741.5,"volume":0},{"date":"2016-05-31","open":2744,"high":2745.6,"low":2732.5,"close":2732.5,"adjusted_close":2732.5,"volume":5864},{"date":"2016-05-27","open":2739,"high":2739,"low":2739,"close":2739,"adjusted_close":2739,"volume":0},{"date":"2016-05-26","open":2730,"high":2730,"low":2730,"close":2730,"adjusted_close":2730,"volume":0},{"date":"2016-05-25","open":2711.5,"high":2711.5,"low":2711.5,"close":2711.5,"adjusted_close":2711.5,"volume":0},{"date":"2016-05-24","open":2694.5,"high":2694.5,"low":2694.5,"close":2694.5,"adjusted_close":2694.5,"volume":0},{"date":"2016-05-23","open":2671,"high":2671,"low":2671,"close":2671,"adjusted_close":2671,"volume":0},{"date":"2016-05-20","open":2668,"high":2668,"low":2658.55,"close":2663.5,"adjusted_close":2663.5,"volume":436},{"date":"2016-05-19","open":2621,"high":2621,"low":2621,"close":2621,"adjusted_close":2621,"volume":0},{"date":"2016-05-18","open":2650,"high":2653,"low":2650,"close":2653,"adjusted_close":2653,"volume":32},{"date":"2016-05-17","open":2684,"high":2685.6,"low":2663,"close":2663,"adjusted_close":2663,"volume":1076},{"date":"2016-05-16","open":2680.5,"high":2680.5,"low":2680.5,"close":2680.5,"adjusted_close":2680.5,"volume":0},{"date":"2016-05-13","open":2682,"high":2682,"low":2682,"close":2682,"adjusted_close":2682,"volume":0},{"date":"2016-05-12","open":2684,"high":2702,"low":2663.5,"close":2663.5,"adjusted_close":2663.5,"volume":2704},{"date":"2016-05-11","open":2688,"high":2688,"low":2688,"close":2688,"adjusted_close":2688,"volume":0},{"date":"2016-05-10","open":2705,"high":2705,"low":2687,"close":2687,"adjusted_close":2687,"volume":80},{"date":"2016-05-09","open":2684,"high":2689.65,"low":2676.5,"close":2676.5,"adjusted_close":2676.5,"volume":1108},{"date":"2016-05-06","open":2658.5,"high":2658.5,"low":2658.5,"close":2658.5,"adjusted_close":2658.5,"volume":0},{"date":"2016-05-05","open":2651,"high":2660.35,"low":2648.5,"close":2648.5,"adjusted_close":2648.5,"volume":2870},{"date":"2016-05-04","open":2667.5,"high":2667.5,"low":2667.5,"close":2667.5,"adjusted_close":2667.5,"volume":0},{"date":"2016-05-03","open":2698,"high":2698,"low":2692.5,"close":2692.5,"adjusted_close":2692.5,"volume":728},{"date":"2016-04-29","open":2716.5,"high":2716.5,"low":2716.5,"close":2716.5,"adjusted_close":2716.5,"volume":0},{"date":"2016-04-28","open":2752.5,"high":2752.5,"low":2752.5,"close":2752.5,"adjusted_close":2752.5,"volume":0},{"date":"2016-04-27","open":2750,"high":2751,"low":2740.65,"close":2748.5,"adjusted_close":2748.5,"volume":2760},{"date":"2016-04-26","open":2730.5,"high":2730.5,"low":2730.5,"close":2730.5,"adjusted_close":2730.5,"volume":0},{"date":"2016-04-25","open":2730,"high":2730,"low":2730,"close":2730,"adjusted_close":2730,"volume":0},{"date":"2016-04-22","open":2763,"high":2763,"low":2763,"close":2763,"adjusted_close":2763,"volume":0},{"date":"2016-04-21","open":2783,"high":2801.5,"low":2783,"close":2801.5,"adjusted_close":2801.5,"volume":392},{"date":"2016-04-20","open":2794,"high":2804.5,"low":2792.7,"close":2804.5,"adjusted_close":2804.5,"volume":3826},{"date":"2016-04-19","open":2791.5,"high":2791.5,"low":2791.5,"close":2791.5,"adjusted_close":2791.5,"volume":0},{"date":"2016-04-18","open":2767,"high":2767,"low":2756.65,"close":2766,"adjusted_close":2766,"volume":500},{"date":"2016-04-15","open":2758.5,"high":2758.5,"low":2758.5,"close":2758.5,"adjusted_close":2758.5,"volume":0},{"date":"2016-04-14","open":2767.5,"high":2767.5,"low":2767.5,"close":2767.5,"adjusted_close":2767.5,"volume":0},{"date":"2016-04-13","open":2733,"high":2741.6,"low":2730,"close":2737.5,"adjusted_close":2737.5,"volume":1186},{"date":"2016-04-12","open":2691,"high":2691,"low":2691,"close":2691,"adjusted_close":2691,"volume":0},{"date":"2016-04-11","open":2685,"high":2690.65,"low":2682.5,"close":2682.5,"adjusted_close":2682.5,"volume":377},{"date":"2016-04-08","open":2689,"high":2691.5,"low":2686,"close":2691.5,"adjusted_close":2691.5,"volume":878},{"date":"2016-04-07","open":2679,"high":2683.6,"low":2661.5,"close":2661.5,"adjusted_close":2661.5,"volume":498},{"date":"2016-04-06","open":2679,"high":2679,"low":2679,"close":2679,"adjusted_close":2679,"volume":0},{"date":"2016-04-05","open":2620,"high":2645,"low":2620,"close":2645,"adjusted_close":2645,"volume":48352},{"date":"2016-04-04","open":2662,"high":2680.65,"low":2662,"close":2665.5,"adjusted_close":2665.5,"volume":300},{"date":"2016-04-01","open":2652,"high":2666.5,"low":2652,"close":2666.5,"adjusted_close":2666.5,"volume":1246},{"date":"2016-03-31","open":2667.5,"high":2667.5,"low":2667.5,"close":2667.5,"adjusted_close":2667.5,"volume":0},{"date":"2016-03-30","open":2681.5,"high":2681.5,"low":2681.5,"close":2681.5,"adjusted_close":2681.5,"volume":0},{"date":"2016-03-29","open":2664,"high":2664,"low":2634.5,"close":2634.5,"adjusted_close":2634.5,"volume":284},{"date":"2016-03-24","open":2649,"high":2665.35,"low":2646.5,"close":2646.5,"adjusted_close":2646.5,"volume":168},{"date":"2016-03-23","open":2695.5,"high":2695.5,"low":2695.5,"close":2695.5,"adjusted_close":2695.5,"volume":0},{"date":"2016-03-22","open":2683.5,"high":2683.5,"low":2683.5,"close":2683.5,"adjusted_close":2683.5,"volume":0},{"date":"2016-03-21","open":2666.5,"high":2666.5,"low":2666.5,"close":2666.5,"adjusted_close":2666.5,"volume":0},{"date":"2016-03-18","open":2662.5,"high":2662.5,"low":2662.5,"close":2662.5,"adjusted_close":2662.5,"volume":0},{"date":"2016-03-17","open":2658.5,"high":2658.5,"low":2658.5,"close":2658.5,"adjusted_close":2658.5,"volume":0},{"date":"2016-03-16","open":2694,"high":2694,"low":2685,"close":2685,"adjusted_close":2685,"volume":562},{"date":"2016-03-15","open":2693,"high":2693,"low":2686.5,"close":2686.5,"adjusted_close":2686.5,"volume":400},{"date":"2016-03-14","open":2690.5,"high":2690.5,"low":2690.5,"close":2690.5,"adjusted_close":2690.5,"volume":0},{"date":"2016-03-11","open":2673,"high":2673,"low":2670.6,"close":2672,"adjusted_close":2672,"volume":200},{"date":"2016-03-10","open":2624,"high":2624,"low":2623.5,"close":2623.5,"adjusted_close":2623.5,"volume":25},{"date":"2016-03-09","open":2641,"high":2651.65,"low":2635,"close":2635.5,"adjusted_close":2635.5,"volume":426},{"date":"2016-03-08","open":2635.5,"high":2635.5,"low":2635.5,"close":2635.5,"adjusted_close":2635.5,"volume":0},{"date":"2016-03-07","open":2635,"high":2642.5,"low":2631.35,"close":2642.5,"adjusted_close":2642.5,"volume":1000},{"date":"2016-03-04","open":2656.5,"high":2656.5,"low":2656.5,"close":2656.5,"adjusted_close":2656.5,"volume":0},{"date":"2016-03-03","open":2631.5,"high":2631.5,"low":2631.5,"close":2631.5,"adjusted_close":2631.5,"volume":0},{"date":"2016-03-02","open":2648,"high":2651.65,"low":2639.5,"close":2639.5,"adjusted_close":2639.5,"volume":368},{"date":"2016-03-01","open":2644.5,"high":2644.5,"low":2644.5,"close":2644.5,"adjusted_close":2644.5,"volume":0},{"date":"2016-02-29","open":2600.5,"high":2600.5,"low":2600.5,"close":2600.5,"adjusted_close":2600.5,"volume":0},{"date":"2016-02-26","open":2620,"high":2622.7,"low":2620,"close":2622.5,"adjusted_close":2622.5,"volume":134},{"date":"2016-02-25","open":2587.5,"high":2587.5,"low":2587.5,"close":2587.5,"adjusted_close":2587.5,"volume":0},{"date":"2016-02-24","open":2530.5,"high":2530.5,"low":2530.5,"close":2530.5,"adjusted_close":2530.5,"volume":0},{"date":"2016-02-23","open":2577,"high":2582,"low":2561.5,"close":2561.5,"adjusted_close":2561.5,"volume":1170},{"date":"2016-02-22","open":2586.5,"high":2586.5,"low":2586.5,"close":2586.5,"adjusted_close":2586.5,"volume":0},{"date":"2016-02-19","open":2531.5,"high":2531.5,"low":2531.5,"close":2531.5,"adjusted_close":2531.5,"volume":0},{"date":"2016-02-18","open":2561,"high":2570.65,"low":2538,"close":2538,"adjusted_close":2538,"volume":1286},{"date":"2016-02-17","open":2562,"high":2562,"low":2543.65,"close":2558.5,"adjusted_close":2558.5,"volume":2584},{"date":"2016-02-16","open":2489,"high":2504,"low":2487.85,"close":2504,"adjusted_close":2504,"volume":1920},{"date":"2016-02-15","open":2488,"high":2494.5,"low":2488,"close":2494.5,"adjusted_close":2494.5,"volume":568},{"date":"2016-02-12","open":2412,"high":2434.25,"low":2412,"close":2434.25,"adjusted_close":2434.25,"volume":60963},{"date":"2016-02-11","open":2399.5,"high":2399.5,"low":2399.5,"close":2399.5,"adjusted_close":2399.5,"volume":0},{"date":"2016-02-10","open":2459.5,"high":2462.15,"low":2454.25,"close":2454.25,"adjusted_close":2454.25,"volume":1180},{"date":"2016-02-09","open":2427.25,"high":2427.25,"low":2427.25,"close":2427.25,"adjusted_close":2427.25,"volume":0},{"date":"2016-02-08","open":2446.75,"high":2446.75,"low":2446.75,"close":2446.75,"adjusted_close":2446.75,"volume":0},{"date":"2016-02-05","open":2511,"high":2511,"low":2511,"close":2511,"adjusted_close":2511,"volume":0},{"date":"2016-02-04","open":2521,"high":2521,"low":2521,"close":2521,"adjusted_close":2521,"volume":0},{"date":"2016-02-03","open":2515,"high":2515.8,"low":2494.25,"close":2494.25,"adjusted_close":2494.25,"volume":272},{"date":"2016-02-02","open":2529.5,"high":2530.5,"low":2529.5,"close":2530.5,"adjusted_close":2530.5,"volume":243},{"date":"2016-02-01","open":2592,"high":2592,"low":2585,"close":2585,"adjusted_close":2585,"volume":407},{"date":"2016-01-29","open":2588,"high":2603,"low":2573,"close":2603,"adjusted_close":2603,"volume":1138},{"date":"2016-01-28","open":2577,"high":2585.65,"low":2546.5,"close":2546.5,"adjusted_close":2546.5,"volume":1932},{"date":"2016-01-27","open":2591,"high":2591,"low":2591,"close":2591,"adjusted_close":2591,"volume":0},{"date":"2016-01-26","open":2567.5,"high":2567.5,"low":2567.5,"close":2567.5,"adjusted_close":2567.5,"volume":0},{"date":"2016-01-25","open":2555.5,"high":2555.5,"low":2555.5,"close":2555.5,"adjusted_close":2555.5,"volume":0},{"date":"2016-01-22","open":2561.5,"high":2561.5,"low":2561.5,"close":2561.5,"adjusted_close":2561.5,"volume":0},{"date":"2016-01-21","open":2492,"high":2517.5,"low":2490.7,"close":2517.5,"adjusted_close":2517.5,"volume":634},{"date":"2016-01-20","open":2485.75,"high":2485.75,"low":2485.75,"close":2485.75,"adjusted_close":2485.75,"volume":0},{"date":"2016-01-19","open":2568.5,"high":2568.5,"low":2568.5,"close":2568.5,"adjusted_close":2568.5,"volume":0},{"date":"2016-01-18","open":2513,"high":2513,"low":2508.35,"close":2511,"adjusted_close":2511,"volume":26},{"date":"2016-01-15","open":2526.5,"high":2526.5,"low":2526.5,"close":2526.5,"adjusted_close":2526.5,"volume":0},{"date":"2016-01-14","open":2557,"high":2571.5,"low":2556.65,"close":2571.5,"adjusted_close":2571.5,"volume":24},{"date":"2016-01-13","open":2612,"high":2621.25,"low":2593.5,"close":2593.5,"adjusted_close":2593.5,"volume":2470},{"date":"2016-01-12","open":2591.5,"high":2591.5,"low":2591.5,"close":2591.5,"adjusted_close":2591.5,"volume":0},{"date":"2016-01-11","open":2555,"high":2555,"low":2553.5,"close":2553.5,"adjusted_close":2553.5,"volume":100},{"date":"2016-01-08","open":2564.5,"high":2564.5,"low":2564.5,"close":2564.5,"adjusted_close":2564.5,"volume":0},{"date":"2016-01-07","open":2581.5,"high":2581.5,"low":2581.5,"close":2581.5,"adjusted_close":2581.5,"volume":0},{"date":"2016-01-06","open":2600,"high":2608.5,"low":2599.65,"close":2608.5,"adjusted_close":2608.5,"volume":246},{"date":"2016-01-05","open":2629.5,"high":2629.5,"low":2629.5,"close":2629.5,"adjusted_close":2629.5,"volume":0},{"date":"2016-01-04","open":2642,"high":2643.6,"low":2625,"close":2625,"adjusted_close":2625,"volume":422},{"date":"2015-12-31","open":2693.5,"high":2693.5,"low":2693.5,"close":2693.5,"adjusted_close":2693.5,"volume":0},{"date":"2015-12-30","open":2712,"high":2712,"low":2712,"close":2712,"adjusted_close":2712,"volume":0},{"date":"2015-12-29","open":2713,"high":2730,"low":2713,"close":2730,"adjusted_close":2730,"volume":272},{"date":"2015-12-24","open":2683,"high":2692.8,"low":2683,"close":2692.5,"adjusted_close":2692.5,"volume":900},{"date":"2015-12-23","open":2696,"high":2696,"low":2675.6,"close":2693.5,"adjusted_close":2693.5,"volume":212},{"date":"2015-12-22","open":2648,"high":2648,"low":2648,"close":2648,"adjusted_close":2648,"volume":0},{"date":"2015-12-21","open":2636,"high":2636,"low":2636,"close":2636,"adjusted_close":2636,"volume":0},{"date":"2015-12-18","open":2630,"high":2645.25,"low":2630,"close":2641,"adjusted_close":2641,"volume":500},{"date":"2015-12-17","open":2674,"high":2692.3,"low":2664,"close":2664,"adjusted_close":2664,"volume":142},{"date":"2015-12-16","open":2638,"high":2638,"low":2638,"close":2638,"adjusted_close":2638,"volume":0},{"date":"2015-12-15","open":2617.5,"high":2617.5,"low":2617.5,"close":2617.5,"adjusted_close":2617.5,"volume":0},{"date":"2015-12-14","open":2561.5,"high":2561.5,"low":2561.5,"close":2561.5,"adjusted_close":2561.5,"volume":0},{"date":"2015-12-11","open":2588.5,"high":2588.5,"low":2588.5,"close":2588.5,"adjusted_close":2588.5,"volume":0},{"date":"2015-12-10","open":2631.5,"high":2631.5,"low":2631.5,"close":2631.5,"adjusted_close":2631.5,"volume":0},{"date":"2015-12-09","open":2647.5,"high":2647.5,"low":2647.5,"close":2647.5,"adjusted_close":2647.5,"volume":0},{"date":"2015-12-08","open":2685,"high":2687.6,"low":2666.5,"close":2666.5,"adjusted_close":2666.5,"volume":1776},{"date":"2015-12-07","open":2705,"high":2705,"low":2691,"close":2691,"adjusted_close":2691,"volume":134},{"date":"2015-12-04","open":2685,"high":2685,"low":2685,"close":2685,"adjusted_close":2685,"volume":0},{"date":"2015-12-03","open":2704,"high":2704,"low":2704,"close":2704,"adjusted_close":2704,"volume":0},{"date":"2015-12-02","open":2734,"high":2734,"low":2734,"close":2734,"adjusted_close":2734,"volume":0},{"date":"2015-12-01","open":2719,"high":2730.6,"low":2719,"close":2719,"adjusted_close":2719,"volume":328},{"date":"2015-11-30","open":2719,"high":2719,"low":2719,"close":2719,"adjusted_close":2719,"volume":0},{"date":"2015-11-27","open":2733,"high":2733,"low":2718,"close":2718,"adjusted_close":2718,"volume":1791},{"date":"2015-11-26","open":2722,"high":2722,"low":2711.6,"close":2715,"adjusted_close":2715,"volume":800},{"date":"2015-11-25","open":2708,"high":2708,"low":2687,"close":2697,"adjusted_close":2697,"volume":18196},{"date":"2015-11-24","open":2671,"high":2671,"low":2671,"close":2671,"adjusted_close":2671,"volume":0},{"date":"2015-11-23","open":2691.5,"high":2691.5,"low":2691.5,"close":2691.5,"adjusted_close":2691.5,"volume":0},{"date":"2015-11-20","open":2709,"high":2709,"low":2697.5,"close":2697.5,"adjusted_close":2697.5,"volume":520},{"date":"2015-11-19","open":2705,"high":2705,"low":2697.4,"close":2698,"adjusted_close":2698,"volume":780},{"date":"2015-11-18","open":2676,"high":2676,"low":2676,"close":2676,"adjusted_close":2676,"volume":0},{"date":"2015-11-17","open":2675,"high":2675,"low":2675,"close":2675,"adjusted_close":2675,"volume":0},{"date":"2015-11-16","open":2629.5,"high":2629.5,"low":2629.5,"close":2629.5,"adjusted_close":2629.5,"volume":0},{"date":"2015-11-13","open":2626,"high":2643.35,"low":2626,"close":2630.5,"adjusted_close":2630.5,"volume":198},{"date":"2015-11-12","open":2664,"high":2664,"low":2664,"close":2664,"adjusted_close":2664,"volume":0},{"date":"2015-11-11","open":2701,"high":2704.4,"low":2701,"close":2701,"adjusted_close":2701,"volume":30},{"date":"2015-11-10","open":2687,"high":2687,"low":2687,"close":2687,"adjusted_close":2687,"volume":0},{"date":"2015-11-09","open":2703,"high":2703,"low":2703,"close":2703,"adjusted_close":2703,"volume":0},{"date":"2015-11-06","open":2736,"high":2736,"low":2736,"close":2736,"adjusted_close":2736,"volume":0},{"date":"2015-11-05","open":2728,"high":2735,"low":2728,"close":2735,"adjusted_close":2735,"volume":5050},{"date":"2015-11-04","open":2739,"high":2739,"low":2710,"close":2710,"adjusted_close":2710,"volume":5000},{"date":"2015-11-03","open":2723,"high":2729.95,"low":2715.5,"close":2715.5,"adjusted_close":2715.5,"volume":572},{"date":"2015-11-02","open":2729.5,"high":2729.5,"low":2729.5,"close":2729.5,"adjusted_close":2729.5,"volume":0},{"date":"2015-10-30","open":2711.5,"high":2711.5,"low":2711.5,"close":2711.5,"adjusted_close":2711.5,"volume":0},{"date":"2015-10-29","open":2730,"high":2730,"low":2730,"close":2730,"adjusted_close":2730,"volume":0},{"date":"2015-10-28","open":2766,"high":2766,"low":2766,"close":2766,"adjusted_close":2766,"volume":0},{"date":"2015-10-27","open":2732,"high":2732,"low":2732,"close":2732,"adjusted_close":2732,"volume":0},{"date":"2015-10-26","open":2748,"high":2748,"low":2748,"close":2748,"adjusted_close":2748,"volume":0},{"date":"2015-10-23","open":2763,"high":2763,"low":2750.6,"close":2755,"adjusted_close":2755,"volume":842},{"date":"2015-10-22","open":2728,"high":2728,"low":2701.6,"close":2726,"adjusted_close":2726,"volume":400},{"date":"2015-10-21","open":2701,"high":2701,"low":2701,"close":2701,"adjusted_close":2701,"volume":0},{"date":"2015-10-20","open":2705,"high":2706,"low":2695.4,"close":2706,"adjusted_close":2706,"volume":348},{"date":"2015-10-19","open":2709,"high":2723.6,"low":2709,"close":2711,"adjusted_close":2711,"volume":1232},{"date":"2015-10-16","open":2720,"high":2720,"low":2720,"close":2720,"adjusted_close":2720,"volume":0},{"date":"2015-10-15","open":2706,"high":2706,"low":2706,"close":2706,"adjusted_close":2706,"volume":0},{"date":"2015-10-14","open":2690,"high":2693.6,"low":2679,"close":2679,"adjusted_close":2679,"volume":506},{"date":"2015-10-13","open":2713,"high":2713,"low":2713,"close":2713,"adjusted_close":2713,"volume":0},{"date":"2015-10-12","open":2712,"high":2716,"low":2712,"close":2716,"adjusted_close":2716,"volume":141},{"date":"2015-10-09","open":2725,"high":2725,"low":2724,"close":2724,"adjusted_close":2724,"volume":282},{"date":"2015-10-08","open":2693,"high":2693,"low":2693,"close":2693,"adjusted_close":2693,"volume":0},{"date":"2015-10-07","open":2681,"high":2707.2,"low":2671,"close":2671,"adjusted_close":2671,"volume":120},{"date":"2015-10-06","open":2698,"high":2698,"low":2698,"close":2698,"adjusted_close":2698,"volume":0},{"date":"2015-10-05","open":2676.5,"high":2676.5,"low":2676.5,"close":2676.5,"adjusted_close":2676.5,"volume":0},{"date":"2015-10-02","open":2623,"high":2632.25,"low":2601,"close":2604.5,"adjusted_close":2604.5,"volume":1056},{"date":"2015-10-01","open":2588.5,"high":2588.5,"low":2588.5,"close":2588.5,"adjusted_close":2588.5,"volume":0},{"date":"2015-09-30","open":2593,"high":2593,"low":2593,"close":2593,"adjusted_close":2593,"volume":0},{"date":"2015-09-29","open":2546.5,"high":2546.5,"low":2546.5,"close":2546.5,"adjusted_close":2546.5,"volume":0},{"date":"2015-09-28","open":2555,"high":2566.4,"low":2545.5,"close":2545.5,"adjusted_close":2545.5,"volume":388},{"date":"2015-09-25","open":2585,"high":2600.5,"low":2575.6,"close":2600.5,"adjusted_close":2600.5,"volume":3540},{"date":"2015-09-24","open":2527.5,"high":2527.5,"low":2527.5,"close":2527.5,"adjusted_close":2527.5,"volume":0},{"date":"2015-09-23","open":2560.5,"high":2560.5,"low":2560.5,"close":2560.5,"adjusted_close":2560.5,"volume":0},{"date":"2015-09-22","open":2538.5,"high":2538.5,"low":2538.5,"close":2538.5,"adjusted_close":2538.5,"volume":0},{"date":"2015-09-21","open":2615,"high":2629.25,"low":2607,"close":2608.5,"adjusted_close":2608.5,"volume":4170},{"date":"2015-09-18","open":2611,"high":2611,"low":2611,"close":2611,"adjusted_close":2611,"volume":0},{"date":"2015-09-17","open":2659,"high":2659,"low":2659,"close":2659,"adjusted_close":2659,"volume":0},{"date":"2015-09-16","open":2659,"high":2659,"low":2659,"close":2659,"adjusted_close":2659,"volume":0},{"date":"2015-09-15","open":2645.5,"high":2645.5,"low":2645.5,"close":2645.5,"adjusted_close":2645.5,"volume":0},{"date":"2015-09-14","open":2623.5,"high":2623.5,"low":2623.5,"close":2623.5,"adjusted_close":2623.5,"volume":0},{"date":"2015-09-11","open":2631.5,"high":2631.5,"low":2631.5,"close":2631.5,"adjusted_close":2631.5,"volume":0},{"date":"2015-09-10","open":2633,"high":2641.75,"low":2633,"close":2636,"adjusted_close":2636,"volume":306},{"date":"2015-09-09","open":2657,"high":2657,"low":2657,"close":2657,"adjusted_close":2657,"volume":0},{"date":"2015-09-08","open":2642,"high":2643.95,"low":2636.5,"close":2636.5,"adjusted_close":2636.5,"volume":20},{"date":"2015-09-07","open":2613,"high":2617,"low":2613,"close":2617,"adjusted_close":2617,"volume":510},{"date":"2015-09-04","open":2612.5,"high":2612.5,"low":2612.5,"close":2612.5,"adjusted_close":2612.5,"volume":0},{"date":"2015-09-03","open":2662.5,"high":2662.5,"low":2662.5,"close":2662.5,"adjusted_close":2662.5,"volume":0},{"date":"2015-09-02","open":2626.5,"high":2626.5,"low":2626.5,"close":2626.5,"adjusted_close":2626.5,"volume":0},{"date":"2015-09-01","open":2612.5,"high":2612.5,"low":2612.5,"close":2612.5,"adjusted_close":2612.5,"volume":0},{"date":"2015-08-28","open":2678,"high":2689.2,"low":2678,"close":2679,"adjusted_close":2679,"volume":696},{"date":"2015-08-27","open":2649,"high":2683,"low":2649,"close":2674.5,"adjusted_close":2674.5,"volume":1783},{"date":"2015-08-26","open":2608.5,"high":2608.5,"low":2608.5,"close":2608.5,"adjusted_close":2608.5,"volume":0},{"date":"2015-08-25","open":2640,"high":2640,"low":2615,"close":2626.5,"adjusted_close":2626.5,"volume":65579},{"date":"2015-08-24","open":2555.5,"high":2555.5,"low":2555.5,"close":2555.5,"adjusted_close":2555.5,"volume":0},{"date":"2015-08-21","open":2650,"high":2650,"low":2650,"close":2650,"adjusted_close":2650,"volume":0},{"date":"2015-08-20","open":2709,"high":2722.65,"low":2701,"close":2701,"adjusted_close":2701,"volume":696},{"date":"2015-08-19","open":2726.5,"high":2726.5,"low":2726.5,"close":2726.5,"adjusted_close":2726.5,"volume":0},{"date":"2015-08-18","open":2762,"high":2762,"low":2762,"close":2762,"adjusted_close":2762,"volume":0},{"date":"2015-08-17","open":2779,"high":2779,"low":2779,"close":2779,"adjusted_close":2779,"volume":0},{"date":"2015-08-14","open":2772,"high":2772,"low":2772,"close":2772,"adjusted_close":2772,"volume":0},{"date":"2015-08-13","open":2782,"high":2782,"low":2782,"close":2782,"adjusted_close":2782,"volume":0},{"date":"2015-08-12","open":2767,"high":2767,"low":2767,"close":2767,"adjusted_close":2767,"volume":0},{"date":"2015-08-11","open":2817,"high":2817,"low":2817,"close":2817,"adjusted_close":2817,"volume":0},{"date":"2015-08-10","open":2850,"high":2850,"low":2850,"close":2850,"adjusted_close":2850,"volume":494},{"date":"2015-08-07","open":2834,"high":2837,"low":2834,"close":2837,"adjusted_close":2837,"volume":1100},{"date":"2015-08-06","open":2852,"high":2852,"low":2830.6,"close":2846,"adjusted_close":2846,"volume":910},{"date":"2015-08-05","open":2835,"high":2836,"low":2835,"close":2836,"adjusted_close":2836,"volume":598},{"date":"2015-08-04","open":2824,"high":2824,"low":2824,"close":2824,"adjusted_close":2824,"volume":0},{"date":"2015-08-03","open":2836,"high":2836,"low":2836,"close":2836,"adjusted_close":2836,"volume":0},{"date":"2015-07-31","open":2830,"high":2830,"low":2830,"close":2830,"adjusted_close":2830,"volume":0},{"date":"2015-07-30","open":2801,"high":2801,"low":2801,"close":2801,"adjusted_close":2801,"volume":0},{"date":"2015-07-29","open":2792.88,"high":2806,"low":2792.88,"close":2806,"adjusted_close":2806,"volume":53700},{"date":"2015-07-28","open":2789,"high":2789,"low":2789,"close":2789,"adjusted_close":2789,"volume":0},{"date":"2015-07-27","open":2785,"high":2785,"low":2785,"close":2785,"adjusted_close":2785,"volume":0},{"date":"2015-07-24","open":2845,"high":2858.65,"low":2819.8,"close":2822.5,"adjusted_close":2822.5,"volume":1004},{"date":"2015-07-23","open":2850.5,"high":2850.5,"low":2850.5,"close":2850.5,"adjusted_close":2850.5,"volume":0},{"date":"2015-07-22","open":2818,"high":2818,"low":2818,"close":2818,"adjusted_close":2818,"volume":0},{"date":"2015-07-21","open":2859,"high":2859,"low":2859,"close":2859,"adjusted_close":2859,"volume":0},{"date":"2015-07-20","open":2862,"high":2864.4,"low":2862,"close":2864,"adjusted_close":2864,"volume":830},{"date":"2015-07-17","open":2848,"high":2848,"low":2848,"close":2848,"adjusted_close":2848,"volume":0},{"date":"2015-07-16","open":2869,"high":2871.6,"low":2868,"close":2868,"adjusted_close":2868,"volume":17530},{"date":"2015-07-15","open":2837,"high":2842.4,"low":2837,"close":2840,"adjusted_close":2840,"volume":500},{"date":"2015-07-14","open":2842,"high":2849,"low":2836.6,"close":2849,"adjusted_close":2849,"volume":844},{"date":"2015-07-13","open":2855,"high":2858.15,"low":2844,"close":2844,"adjusted_close":2844,"volume":6418},{"date":"2015-07-10","open":2838,"high":2838,"low":2838,"close":2838,"adjusted_close":2838,"volume":0},{"date":"2015-07-09","open":2767,"high":2767,"low":2767,"close":2767,"adjusted_close":2767,"volume":0},{"date":"2015-07-08","open":2715,"high":2719,"low":2702.6,"close":2719,"adjusted_close":2719,"volume":2220},{"date":"2015-07-07","open":2698,"high":2711.6,"low":2667,"close":2667,"adjusted_close":2667,"volume":114},{"date":"2015-07-06","open":2708,"high":2708,"low":2708,"close":2708,"adjusted_close":2708,"volume":0},{"date":"2015-07-03","open":2753,"high":2753,"low":2753,"close":2753,"adjusted_close":2753,"volume":0},{"date":"2015-07-02","open":2758.5,"high":2758.5,"low":2758.5,"close":2758.5,"adjusted_close":2758.5,"volume":0},{"date":"2015-07-01","open":2763,"high":2763,"low":2763,"close":2763,"adjusted_close":2763,"volume":0},{"date":"2015-06-30","open":2745,"high":2765.6,"low":2726,"close":2726,"adjusted_close":2726,"volume":310},{"date":"2015-06-29","open":2771,"high":2774,"low":2758,"close":2758,"adjusted_close":2758,"volume":178},{"date":"2015-06-26","open":2838,"high":2838,"low":2838,"close":2838,"adjusted_close":2838,"volume":0},{"date":"2015-06-25","open":2854,"high":2854,"low":2843,"close":2843,"adjusted_close":2843,"volume":728},{"date":"2015-06-24","open":2858,"high":2858,"low":2853,"close":2853,"adjusted_close":2853,"volume":768},{"date":"2015-06-23","open":2859,"high":2859,"low":2859,"close":2859,"adjusted_close":2859,"volume":0},{"date":"2015-06-22","open":2872.5,"high":2872.5,"low":2872.5,"close":2872.5,"adjusted_close":2872.5,"volume":0},{"date":"2015-06-19","open":2776,"high":2776,"low":2776,"close":2776,"adjusted_close":2776,"volume":0},{"date":"2015-06-18","open":2747,"high":2780,"low":2747,"close":2780,"adjusted_close":2780,"volume":977},{"date":"2015-06-17","open":2802,"high":2802,"low":2770.5,"close":2770.5,"adjusted_close":2770.5,"volume":11},{"date":"2015-06-16","open":2796,"high":2796,"low":2796,"close":2796,"adjusted_close":2796,"volume":0},{"date":"2015-06-15","open":2794,"high":2794,"low":2794,"close":2794,"adjusted_close":2794,"volume":0},{"date":"2015-06-12","open":2842,"high":2842,"low":2842,"close":2842,"adjusted_close":2842,"volume":0},{"date":"2015-06-11","open":2879,"high":2879,"low":2879,"close":2879,"adjusted_close":2879,"volume":0},{"date":"2015-06-10","open":2872.5,"high":2872.5,"low":2872.5,"close":2872.5,"adjusted_close":2872.5,"volume":0},{"date":"2015-06-09","open":2855,"high":2855,"low":2840.5,"close":2840.5,"adjusted_close":2840.5,"volume":0},{"date":"2015-06-08","open":2861,"high":2861,"low":2855.45,"close":2859.5,"adjusted_close":2859.5,"volume":0},{"date":"2015-06-05","open":2870,"high":2870,"low":2870,"close":2870,"adjusted_close":2870,"volume":0},{"date":"2015-06-04","open":2927,"high":2927,"low":2903.55,"close":2915,"adjusted_close":2915,"volume":68},{"date":"2015-06-03","open":2948,"high":2949.55,"low":2938,"close":2938,"adjusted_close":2938,"volume":1027},{"date":"2015-06-02","open":2907,"high":2907,"low":2888.45,"close":2906,"adjusted_close":2906,"volume":566},{"date":"2015-06-01","open":2910,"high":2910,"low":2899,"close":2899,"adjusted_close":2899,"volume":424},{"date":"2015-05-29","open":2895,"high":2895,"low":2895,"close":2895,"adjusted_close":2895,"volume":0},{"date":"2015-05-28","open":2932.5,"high":2932.5,"low":2932.5,"close":2932.5,"adjusted_close":2932.5,"volume":0},{"date":"2015-05-27","open":2927,"high":2927,"low":2927,"close":2927,"adjusted_close":2927,"volume":0},{"date":"2015-05-26","open":2894,"high":2894,"low":2878,"close":2878,"adjusted_close":2878,"volume":10000},{"date":"2015-05-22","open":2928.55,"high":2928.55,"low":2920.4,"close":2926.5,"adjusted_close":2926.5,"volume":370},{"date":"2015-05-21","open":2918,"high":2920.6,"low":2917.5,"close":2917.5,"adjusted_close":2917.5,"volume":102},{"date":"2015-05-20","open":2922.5,"high":2922.5,"low":2922.5,"close":2922.5,"adjusted_close":2922.5,"volume":0},{"date":"2015-05-19","open":2939,"high":2939,"low":2928,"close":2928,"adjusted_close":2928,"volume":1158},{"date":"2015-05-18","open":2897,"high":2904.6,"low":2897,"close":2902,"adjusted_close":2902,"volume":1994},{"date":"2015-05-15","open":2895,"high":2895,"low":2890,"close":2890,"adjusted_close":2890,"volume":270},{"date":"2015-05-14","open":2906,"high":2906,"low":2906,"close":2906,"adjusted_close":2906,"volume":0},{"date":"2015-05-13","open":2867,"high":2867,"low":2867,"close":2867,"adjusted_close":2867,"volume":0},{"date":"2015-05-12","open":2857.5,"high":2857.5,"low":2857.5,"close":2857.5,"adjusted_close":2857.5,"volume":0},{"date":"2015-05-11","open":2893,"high":2893,"low":2883,"close":2883,"adjusted_close":2883,"volume":206},{"date":"2015-05-08","open":2916,"high":2916,"low":2916,"close":2916,"adjusted_close":2916,"volume":0},{"date":"2015-05-07","open":2906,"high":2906,"low":2900,"close":2900,"adjusted_close":2900,"volume":10000},{"date":"2015-05-06","open":2907.5,"high":2907.5,"low":2907.5,"close":2907.5,"adjusted_close":2907.5,"volume":0},{"date":"2015-05-05","open":2902.5,"high":2902.5,"low":2902.5,"close":2902.5,"adjusted_close":2902.5,"volume":0},{"date":"2015-05-01","open":2878,"high":2941,"low":2878,"close":2941,"adjusted_close":2941,"volume":10000},{"date":"2015-04-30","open":2903,"high":2903,"low":2884.6,"close":2900.5,"adjusted_close":2900.5,"volume":400},{"date":"2015-04-29","open":2873.5,"high":2873.5,"low":2873.5,"close":2873.5,"adjusted_close":2873.5,"volume":0},{"date":"2015-04-28","open":2916,"high":2935.45,"low":2916,"close":2918,"adjusted_close":2918,"volume":500},{"date":"2015-04-27","open":2964.5,"high":2964.5,"low":2964.5,"close":2964.5,"adjusted_close":2964.5,"volume":0},{"date":"2015-04-24","open":2934,"high":2934,"low":2934,"close":2934,"adjusted_close":2934,"volume":0},{"date":"2015-04-23","open":2939,"high":2939,"low":2939,"close":2939,"adjusted_close":2939,"volume":0},{"date":"2015-04-22","open":2952,"high":2952,"low":2931,"close":2931,"adjusted_close":2931,"volume":6260},{"date":"2015-04-21","open":2959,"high":2971.5,"low":2959,"close":2963.5,"adjusted_close":2963.5,"volume":168},{"date":"2015-04-20","open":2954.5,"high":2954.5,"low":2954.5,"close":2954.5,"adjusted_close":2954.5,"volume":0},{"date":"2015-04-17","open":2980,"high":2983.5,"low":2927,"close":2927,"adjusted_close":2927,"volume":2200},{"date":"2015-04-16","open":2978,"high":2978,"low":2973.5,"close":2973.5,"adjusted_close":2973.5,"volume":2229},{"date":"2015-04-15","open":2990.5,"high":2990.5,"low":2990.5,"close":2990.5,"adjusted_close":2990.5,"volume":0},{"date":"2015-04-14","open":2992,"high":3009.95,"low":2989.5,"close":2989.5,"adjusted_close":2989.5,"volume":198},{"date":"2015-04-13","open":3004,"high":3009.3,"low":3002,"close":3002,"adjusted_close":3002,"volume":330},{"date":"2015-04-10","open":3008.5,"high":3008.5,"low":3008.5,"close":3008.5,"adjusted_close":3008.5,"volume":0},{"date":"2015-04-09","open":2978,"high":2983.4,"low":2978,"close":2978,"adjusted_close":2978,"volume":200},{"date":"2015-04-08","open":2945.5,"high":2945.5,"low":2945.5,"close":2945.5,"adjusted_close":2945.5,"volume":0},{"date":"2015-04-07","open":2976,"high":2976,"low":2956.2,"close":2964.5,"adjusted_close":2964.5,"volume":338},{"date":"2015-04-02","open":2923,"high":2928,"low":2912.8,"close":2928,"adjusted_close":2928,"volume":1988},{"date":"2015-04-01","open":2913,"high":2925.55,"low":2904.5,"close":2904.5,"adjusted_close":2904.5,"volume":1220},{"date":"2015-03-31","open":2915,"high":2915,"low":2888.5,"close":2888.5,"adjusted_close":2888.5,"volume":3623},{"date":"2015-03-30","open":2935,"high":2935,"low":2935,"close":2935,"adjusted_close":2935,"volume":0},{"date":"2015-03-27","open":2903.5,"high":2903.5,"low":2903.5,"close":2903.5,"adjusted_close":2903.5,"volume":0},{"date":"2015-03-26","open":2899,"high":2899,"low":2899,"close":2899,"adjusted_close":2899,"volume":0},{"date":"2015-03-25","open":2932.5,"high":2932.5,"low":2932.5,"close":2932.5,"adjusted_close":2932.5,"volume":0},{"date":"2015-03-24","open":2961.5,"high":2961.5,"low":2961.5,"close":2961.5,"adjusted_close":2961.5,"volume":0},{"date":"2015-03-23","open":2936,"high":2936,"low":2927.55,"close":2932,"adjusted_close":2932,"volume":150},{"date":"2015-03-20","open":2920.5,"high":2920.5,"low":2920.5,"close":2920.5,"adjusted_close":2920.5,"volume":0},{"date":"2015-03-19","open":2877.5,"high":2877.5,"low":2877.5,"close":2877.5,"adjusted_close":2877.5,"volume":0},{"date":"2015-03-18","open":2871.5,"high":2871.5,"low":2871.5,"close":2871.5,"adjusted_close":2871.5,"volume":0},{"date":"2015-03-17","open":2834.5,"high":2834.5,"low":2834.5,"close":2834.5,"adjusted_close":2834.5,"volume":0},{"date":"2015-03-16","open":2830,"high":2847,"low":2824.6,"close":2837.5,"adjusted_close":2837.5,"volume":1974},{"date":"2015-03-13","open":2802,"high":2806.5,"low":2802,"close":2806.5,"adjusted_close":2806.5,"volume":700},{"date":"2015-03-12","open":2787,"high":2787,"low":2787,"close":2787,"adjusted_close":2787,"volume":0},{"date":"2015-03-11","open":2768.5,"high":2768.5,"low":2768.5,"close":2768.5,"adjusted_close":2768.5,"volume":0},{"date":"2015-03-10","open":2743.5,"high":2743.5,"low":2743.5,"close":2743.5,"adjusted_close":2743.5,"volume":0},{"date":"2015-03-09","open":2797,"high":2797,"low":2793.5,"close":2793.5,"adjusted_close":2793.5,"volume":214},{"date":"2015-03-06","open":2813,"high":2813,"low":2813,"close":2813,"adjusted_close":2813,"volume":0},{"date":"2015-03-05","open":2816.5,"high":2816.5,"low":2816.5,"close":2816.5,"adjusted_close":2816.5,"volume":0},{"date":"2015-03-04","open":2795.5,"high":2795.5,"low":2795.5,"close":2795.5,"adjusted_close":2795.5,"volume":0},{"date":"2015-03-03","open":2790,"high":2790,"low":2790,"close":2790,"adjusted_close":2790,"volume":0},{"date":"2015-03-02","open":2812.5,"high":2812.5,"low":2812.5,"close":2812.5,"adjusted_close":2812.5,"volume":0},{"date":"2015-02-27","open":2805,"high":2805,"low":2805,"close":2805,"adjusted_close":2805,"volume":0},{"date":"2015-02-26","open":2806,"high":2806,"low":2801.6,"close":2804.5,"adjusted_close":2804.5,"volume":784},{"date":"2015-02-25","open":2794.5,"high":2794.5,"low":2794.5,"close":2794.5,"adjusted_close":2794.5,"volume":0},{"date":"2015-02-24","open":2805,"high":2805,"low":2789.6,"close":2803.5,"adjusted_close":2803.5,"volume":370},{"date":"2015-02-23","open":2788.5,"high":2788.5,"low":2788.5,"close":2788.5,"adjusted_close":2788.5,"volume":0},{"date":"2015-02-20","open":2788.5,"high":2788.5,"low":2788.5,"close":2788.5,"adjusted_close":2788.5,"volume":0},{"date":"2015-02-19","open":2770.5,"high":2770.5,"low":2770.5,"close":2770.5,"adjusted_close":2770.5,"volume":0},{"date":"2015-02-18","open":2754,"high":2754,"low":2754,"close":2754,"adjusted_close":2754,"volume":0},{"date":"2015-02-17","open":2757,"high":2757,"low":2757,"close":2757,"adjusted_close":2757,"volume":0},{"date":"2015-02-16","open":2743,"high":2743,"low":2743,"close":2743,"adjusted_close":2743,"volume":0},{"date":"2015-02-13","open":2752,"high":2752,"low":2752,"close":2752,"adjusted_close":2752,"volume":0},{"date":"2015-02-12","open":2737,"high":2737,"low":2724,"close":2724,"adjusted_close":2724,"volume":150},{"date":"2015-02-11","open":2709,"high":2709,"low":2709,"close":2709,"adjusted_close":2709,"volume":0},{"date":"2015-02-10","open":2721,"high":2721,"low":2721,"close":2721,"adjusted_close":2721,"volume":0},{"date":"2015-02-09","open":2719.5,"high":2719.5,"low":2719.5,"close":2719.5,"adjusted_close":2719.5,"volume":0},{"date":"2015-02-06","open":2741,"high":2741.15,"low":2732.5,"close":2732.5,"adjusted_close":2732.5,"volume":130},{"date":"2015-02-05","open":2744,"high":2744,"low":2744,"close":2744,"adjusted_close":2744,"volume":0},{"date":"2015-02-04","open":2753,"high":2753,"low":2753,"close":2753,"adjusted_close":2753,"volume":0},{"date":"2015-02-03","open":2768,"high":2769.55,"low":2768,"close":2768,"adjusted_close":2768,"volume":400},{"date":"2015-02-02","open":2735,"high":2735,"low":2735,"close":2735,"adjusted_close":2735,"volume":0},{"date":"2015-01-30","open":2718,"high":2718,"low":2718,"close":2718,"adjusted_close":2718,"volume":0},{"date":"2015-01-29","open":2731,"high":2731,"low":2731,"close":2731,"adjusted_close":2731,"volume":0},{"date":"2015-01-28","open":2713.5,"high":2713.5,"low":2713.5,"close":2713.5,"adjusted_close":2713.5,"volume":0},{"date":"2015-01-27","open":2733.5,"high":2733.5,"low":2733.5,"close":2733.5,"adjusted_close":2733.5,"volume":0},{"date":"2015-01-26","open":2753,"high":2753,"low":2753,"close":2753,"adjusted_close":2753,"volume":0},{"date":"2015-01-23","open":2745,"high":2745,"low":2745,"close":2745,"adjusted_close":2745,"volume":0},{"date":"2015-01-22","open":2728,"high":2728,"low":2728,"close":2728,"adjusted_close":2728,"volume":0},{"date":"2015-01-21","open":2717,"high":2717,"low":2717,"close":2717,"adjusted_close":2717,"volume":0},{"date":"2015-01-20","open":2680,"high":2680,"low":2680,"close":2680,"adjusted_close":2680,"volume":0},{"date":"2015-01-19","open":2681.5,"high":2681.5,"low":2681.5,"close":2681.5,"adjusted_close":2681.5,"volume":0},{"date":"2015-01-16","open":2659,"high":2659,"low":2659,"close":2659,"adjusted_close":2659,"volume":0},{"date":"2015-01-15","open":2620,"high":2639.5,"low":2620,"close":2639.5,"adjusted_close":2639.5,"volume":88},{"date":"2015-01-14","open":2622,"high":2632.4,"low":2597.5,"close":2597.5,"adjusted_close":2597.5,"volume":1292},{"date":"2015-01-13","open":2642,"high":2642,"low":2634.6,"close":2640,"adjusted_close":2640,"volume":644},{"date":"2015-01-12","open":2610,"high":2614.55,"low":2606.4,"close":2606.5,"adjusted_close":2606.5,"volume":760},{"date":"2015-01-09","open":2586.5,"high":2586.5,"low":2586.5,"close":2586.5,"adjusted_close":2586.5,"volume":0},{"date":"2015-01-08","open":2640,"high":2640.5,"low":2614.6,"close":2640.5,"adjusted_close":2640.5,"volume":1488},{"date":"2015-01-07","open":2577,"high":2577,"low":2577,"close":2577,"adjusted_close":2577,"volume":0},{"date":"2015-01-06","open":2576.5,"high":2576.5,"low":2576.5,"close":2576.5,"adjusted_close":2576.5,"volume":0},{"date":"2015-01-05","open":2582.5,"high":2582.5,"low":2582.5,"close":2582.5,"adjusted_close":2582.5,"volume":0},{"date":"2015-01-02","open":2650,"high":2658.25,"low":2644.5,"close":2644.5,"adjusted_close":2644.5,"volume":220},{"date":"2014-12-31","open":2640.5,"high":2640.5,"low":2640.5,"close":2640.5,"adjusted_close":2640.5,"volume":0},{"date":"2014-12-30","open":2640.5,"high":2640.5,"low":2640.5,"close":2640.5,"adjusted_close":2640.5,"volume":0},{"date":"2014-12-29","open":2674.5,"high":2674.5,"low":2674.5,"close":2674.5,"adjusted_close":2674.5,"volume":0},{"date":"2014-12-24","open":2657,"high":2669.5,"low":2657,"close":2669.5,"adjusted_close":2669.5,"volume":294},{"date":"2014-12-23","open":2675,"high":2678.25,"low":2673.5,"close":2673.5,"adjusted_close":2673.5,"volume":294},{"date":"2014-12-22","open":2658.5,"high":2658.5,"low":2658.5,"close":2658.5,"adjusted_close":2658.5,"volume":0},{"date":"2014-12-19","open":2651.5,"high":2651.5,"low":2651.5,"close":2651.5,"adjusted_close":2651.5,"volume":0},{"date":"2014-12-18","open":2637.5,"high":2637.5,"low":2637.5,"close":2637.5,"adjusted_close":2637.5,"volume":0},{"date":"2014-12-17","open":2593,"high":2593,"low":2593,"close":2593,"adjusted_close":2593,"volume":0},{"date":"2014-12-16","open":2595,"high":2595,"low":2595,"close":2595,"adjusted_close":2595,"volume":0},{"date":"2014-12-15","open":2556,"high":2556,"low":2556,"close":2556,"adjusted_close":2556,"volume":0},{"date":"2014-12-12","open":2607.5,"high":2607.5,"low":2607.5,"close":2607.5,"adjusted_close":2607.5,"volume":0},{"date":"2014-12-11","open":2678.55,"high":2680.6,"low":2667,"close":2667,"adjusted_close":2667,"volume":1306},{"date":"2014-12-10","open":2678,"high":2684.6,"low":2667.5,"close":2667.5,"adjusted_close":2667.5,"volume":174},{"date":"2014-12-09","open":2678,"high":2678,"low":2678,"close":2678,"adjusted_close":2678,"volume":0},{"date":"2014-12-08","open":2720,"high":2722.4,"low":2720,"close":2722,"adjusted_close":2722,"volume":230},{"date":"2014-12-05","open":2746.5,"high":2746.5,"low":2746.5,"close":2746.5,"adjusted_close":2746.5,"volume":0},{"date":"2014-12-04","open":2708.5,"high":2708.5,"low":2708.5,"close":2708.5,"adjusted_close":2708.5,"volume":0},{"date":"2014-12-03","open":2719,"high":2719,"low":2719,"close":2719,"adjusted_close":2719,"volume":0},{"date":"2014-12-02","open":2743,"high":2743,"low":2737,"close":2737,"adjusted_close":2737,"volume":1860},{"date":"2014-12-01","open":2723,"high":2723,"low":2723,"close":2723,"adjusted_close":2723,"volume":0},{"date":"2014-11-28","open":2730,"high":2742.5,"low":2730,"close":2742.5,"adjusted_close":2742.5,"volume":175},{"date":"2014-11-27","open":2741,"high":2741,"low":2741,"close":2741,"adjusted_close":2741,"volume":0},{"date":"2014-11-26","open":2728,"high":2728,"low":2728,"close":2728,"adjusted_close":2728,"volume":0},{"date":"2014-11-25","open":2725.5,"high":2725.5,"low":2725.5,"close":2725.5,"adjusted_close":2725.5,"volume":0},{"date":"2014-11-24","open":2723,"high":2723,"low":2723,"close":2723,"adjusted_close":2723,"volume":0},{"date":"2014-11-21","open":2718,"high":2718,"low":2718,"close":2718,"adjusted_close":2718,"volume":0},{"date":"2014-11-20","open":2683,"high":2683,"low":2683,"close":2683,"adjusted_close":2683,"volume":0},{"date":"2014-11-19","open":2703,"high":2703,"low":2703,"close":2703,"adjusted_close":2703,"volume":0},{"date":"2014-11-18","open":2703,"high":2703,"low":2703,"close":2703,"adjusted_close":2703,"volume":0},{"date":"2014-11-17","open":2668.5,"high":2668.5,"low":2668.5,"close":2668.5,"adjusted_close":2668.5,"volume":0},{"date":"2014-11-14","open":2662.5,"high":2662.5,"low":2662.5,"close":2662.5,"adjusted_close":2662.5,"volume":0},{"date":"2014-11-13","open":2649.5,"high":2649.5,"low":2649.5,"close":2649.5,"adjusted_close":2649.5,"volume":0},{"date":"2014-11-12","open":2625.5,"high":2625.5,"low":2625.5,"close":2625.5,"adjusted_close":2625.5,"volume":0},{"date":"2014-11-11","open":2642.5,"high":2642.5,"low":2642.5,"close":2642.5,"adjusted_close":2642.5,"volume":0},{"date":"2014-11-10","open":2632,"high":2632,"low":2632,"close":2632,"adjusted_close":2632,"volume":0},{"date":"2014-11-07","open":2615.5,"high":2615.5,"low":2615.5,"close":2615.5,"adjusted_close":2615.5,"volume":0},{"date":"2014-11-06","open":2630.5,"high":2630.5,"low":2630.5,"close":2630.5,"adjusted_close":2630.5,"volume":0},{"date":"2014-11-05","open":2619,"high":2620.6,"low":2618.5,"close":2618.5,"adjusted_close":2618.5,"volume":490},{"date":"2014-11-04","open":2590.5,"high":2590.5,"low":2590.5,"close":2590.5,"adjusted_close":2590.5,"volume":0},{"date":"2014-11-03","open":2605,"high":2605,"low":2605,"close":2605,"adjusted_close":2605,"volume":0},{"date":"2014-10-31","open":2630,"high":2630,"low":2630,"close":2630,"adjusted_close":2630,"volume":0},{"date":"2014-10-30","open":2595.5,"high":2595.5,"low":2595.5,"close":2595.5,"adjusted_close":2595.5,"volume":0},{"date":"2014-10-29","open":2603,"high":2603,"low":2587.5,"close":2587.5,"adjusted_close":2587.5,"volume":228},{"date":"2014-10-28","open":2585.5,"high":2585.5,"low":2585.5,"close":2585.5,"adjusted_close":2585.5,"volume":0},{"date":"2014-10-27","open":2552.5,"high":2552.5,"low":2552.5,"close":2552.5,"adjusted_close":2552.5,"volume":0},{"date":"2014-10-24","open":2566,"high":2576.4,"low":2566,"close":2570,"adjusted_close":2570,"volume":286},{"date":"2014-10-23","open":2585.5,"high":2585.5,"low":2585.5,"close":2585.5,"adjusted_close":2585.5,"volume":0},{"date":"2014-10-22","open":2565,"high":2565,"low":2565,"close":2565,"adjusted_close":2565,"volume":0},{"date":"2014-10-21","open":2545.5,"high":2545.5,"low":2545.5,"close":2545.5,"adjusted_close":2545.5,"volume":0},{"date":"2014-10-20","open":2506.5,"high":2506.5,"low":2506.5,"close":2506.5,"adjusted_close":2506.5,"volume":0},{"date":"2014-10-17","open":2521,"high":2523,"low":2509.275,"close":2523,"adjusted_close":2523,"volume":140},{"date":"2014-10-16","open":2490,"high":2490,"low":2490,"close":2490,"adjusted_close":2490,"volume":0},{"date":"2014-10-15","open":2490,"high":2490,"low":2490,"close":2490,"adjusted_close":2490,"volume":0},{"date":"2014-10-14","open":2555,"high":2555,"low":2555,"close":2555,"adjusted_close":2555,"volume":0},{"date":"2014-10-13","open":2536.5,"high":2536.5,"low":2536.5,"close":2536.5,"adjusted_close":2536.5,"volume":0},{"date":"2014-10-10","open":2530.5,"high":2530.5,"low":2530.5,"close":2530.5,"adjusted_close":2530.5,"volume":0},{"date":"2014-10-09","open":2587,"high":2608.6,"low":2564,"close":2564,"adjusted_close":2564,"volume":1240},{"date":"2014-10-08","open":2585,"high":2585,"low":2585,"close":2585,"adjusted_close":2585,"volume":0},{"date":"2014-10-07","open":2591.5,"high":2591.5,"low":2591.5,"close":2591.5,"adjusted_close":2591.5,"volume":0},{"date":"2014-10-06","open":2627.5,"high":2627.5,"low":2627.5,"close":2627.5,"adjusted_close":2627.5,"volume":0},{"date":"2014-10-03","open":2623.5,"high":2623.5,"low":2623.5,"close":2623.5,"adjusted_close":2623.5,"volume":0},{"date":"2014-10-02","open":2607,"high":2655.85,"low":2605.5,"close":2605.5,"adjusted_close":2605.5,"volume":1990},{"date":"2014-10-01","open":2647,"high":2647,"low":2647,"close":2647,"adjusted_close":2647,"volume":0},{"date":"2014-09-30","open":2672.5,"high":2672.5,"low":2672.5,"close":2672.5,"adjusted_close":2672.5,"volume":0},{"date":"2014-09-29","open":2665,"high":2665,"low":2663,"close":2663,"adjusted_close":2663,"volume":75},{"date":"2014-09-26","open":2674.5,"high":2674.5,"low":2674.5,"close":2674.5,"adjusted_close":2674.5,"volume":0},{"date":"2014-09-25","open":2662.5,"high":2662.5,"low":2662.5,"close":2662.5,"adjusted_close":2662.5,"volume":0},{"date":"2014-09-24","open":2690,"high":2690,"low":2690,"close":2690,"adjusted_close":2690,"volume":0},{"date":"2014-09-23","open":2680.5,"high":2680.5,"low":2680.5,"close":2680.5,"adjusted_close":2680.5,"volume":0},{"date":"2014-09-22","open":2729,"high":2729,"low":2715,"close":2715,"adjusted_close":2715,"volume":140},{"date":"2014-09-19","open":2734,"high":2734,"low":2734,"close":2734,"adjusted_close":2734,"volume":0},{"date":"2014-09-18","open":2738.5,"high":2738.5,"low":2738.5,"close":2738.5,"adjusted_close":2738.5,"volume":0},{"date":"2014-09-17","open":2737,"high":2737,"low":2737,"close":2737,"adjusted_close":2737,"volume":0},{"date":"2014-09-16","open":2737.5,"high":2737.5,"low":2737.5,"close":2737.5,"adjusted_close":2737.5,"volume":0},{"date":"2014-09-15","open":2739.5,"high":2739.5,"low":2739.5,"close":2739.5,"adjusted_close":2739.5,"volume":0},{"date":"2014-09-12","open":2741,"high":2741,"low":2741,"close":2741,"adjusted_close":2741,"volume":0},{"date":"2014-09-11","open":2741,"high":2741,"low":2741,"close":2741,"adjusted_close":2741,"volume":0},{"date":"2014-09-10","open":2754,"high":2754,"low":2754,"close":2754,"adjusted_close":2754,"volume":0},{"date":"2014-09-09","open":2764,"high":2764,"low":2764,"close":2764,"adjusted_close":2764,"volume":0},{"date":"2014-09-08","open":2771.5,"high":2771.5,"low":2771.5,"close":2771.5,"adjusted_close":2771.5,"volume":0},{"date":"2014-09-05","open":2754,"high":2754,"low":2754,"close":2754,"adjusted_close":2754,"volume":0},{"date":"2014-09-04","open":2756,"high":2756,"low":2756,"close":2756,"adjusted_close":2756,"volume":0},{"date":"2014-09-03","open":2757,"high":2757,"low":2747,"close":2747,"adjusted_close":2747,"volume":150},{"date":"2014-09-02","open":2712,"high":2712,"low":2712,"close":2712,"adjusted_close":2712,"volume":0},{"date":"2014-09-01","open":2696,"high":2696,"low":2696,"close":2696,"adjusted_close":2696,"volume":0},{"date":"2014-08-29","open":2688,"high":2688,"low":2688,"close":2688,"adjusted_close":2688,"volume":0},{"date":"2014-08-28","open":2692,"high":2692,"low":2692,"close":2692,"adjusted_close":2692,"volume":0},{"date":"2014-08-27","open":2714,"high":2714.54,"low":2712.5,"close":2712.5,"adjusted_close":2712.5,"volume":2985},{"date":"2014-08-26","open":2717,"high":2717,"low":2717,"close":2717,"adjusted_close":2717,"volume":0},{"date":"2014-08-22","open":2671,"high":2671,"low":2671,"close":2671,"adjusted_close":2671,"volume":0},{"date":"2014-08-21","open":2684.5,"high":2684.5,"low":2684.5,"close":2684.5,"adjusted_close":2684.5,"volume":0},{"date":"2014-08-20","open":2665,"high":2665.55,"low":2657.5,"close":2657.5,"adjusted_close":2657.5,"volume":1424},{"date":"2014-08-19","open":2664.5,"high":2664.5,"low":2664.5,"close":2664.5,"adjusted_close":2664.5,"volume":0},{"date":"2014-08-18","open":2644.5,"high":2644.5,"low":2644.5,"close":2644.5,"adjusted_close":2644.5,"volume":0},{"date":"2014-08-15","open":2635.5,"high":2635.5,"low":2635.5,"close":2635.5,"adjusted_close":2635.5,"volume":0},{"date":"2014-08-14","open":2635,"high":2638.03,"low":2622.65,"close":2635.5,"adjusted_close":2635.5,"volume":1815},{"date":"2014-08-13","open":2629,"high":2629,"low":2629,"close":2629,"adjusted_close":2629,"volume":0},{"date":"2014-08-12","open":2593.5,"high":2593.5,"low":2593.5,"close":2593.5,"adjusted_close":2593.5,"volume":0},{"date":"2014-08-11","open":2610.5,"high":2610.5,"low":2610.5,"close":2610.5,"adjusted_close":2610.5,"volume":0},{"date":"2014-08-08","open":2582.5,"high":2582.5,"low":2582.5,"close":2582.5,"adjusted_close":2582.5,"volume":0},{"date":"2014-08-07","open":2573.5,"high":2573.5,"low":2573.5,"close":2573.5,"adjusted_close":2573.5,"volume":0},{"date":"2014-08-06","open":2588.5,"high":2588.5,"low":2588.5,"close":2588.5,"adjusted_close":2588.5,"volume":0},{"date":"2014-08-05","open":2608.5,"high":2608.5,"low":2608.5,"close":2608.5,"adjusted_close":2608.5,"volume":0},{"date":"2014-08-04","open":2625,"high":2625,"low":2625,"close":2625,"adjusted_close":2625,"volume":0},{"date":"2014-08-01","open":2619,"high":2625,"low":2593.65,"close":2625,"adjusted_close":2625,"volume":150},{"date":"2014-07-31","open":2681.5,"high":2681.5,"low":2681.5,"close":2681.5,"adjusted_close":2681.5,"volume":0},{"date":"2014-07-30","open":2696,"high":2696,"low":2681.5,"close":2681.5,"adjusted_close":2681.5,"volume":1995},{"date":"2014-07-29","open":2709,"high":2709.54,"low":2692.65,"close":2698.5,"adjusted_close":2698.5,"volume":1113},{"date":"2014-07-28","open":2689.5,"high":2689.5,"low":2689.5,"close":2689.5,"adjusted_close":2689.5,"volume":0},{"date":"2014-07-25","open":2692,"high":2692,"low":2692,"close":2692,"adjusted_close":2692,"volume":0},{"date":"2014-07-24","open":2717.5,"high":2717.5,"low":2717.5,"close":2717.5,"adjusted_close":2717.5,"volume":0},{"date":"2014-07-23","open":2691,"high":2691,"low":2691,"close":2691,"adjusted_close":2691,"volume":0},{"date":"2014-07-22","open":2685.5,"high":2685.5,"low":2685.5,"close":2685.5,"adjusted_close":2685.5,"volume":0},{"date":"2014-07-21","open":2655.5,"high":2655.5,"low":2655.5,"close":2655.5,"adjusted_close":2655.5,"volume":0},{"date":"2014-07-18","open":2662,"high":2662.53,"low":2649.55,"close":2660,"adjusted_close":2660,"volume":536},{"date":"2014-07-17","open":2672,"high":2672,"low":2656.5,"close":2656.5,"adjusted_close":2656.5,"volume":68},{"date":"2014-07-16","open":2681.5,"high":2681.5,"low":2681.5,"close":2681.5,"adjusted_close":2681.5,"volume":0},{"date":"2014-07-15","open":2653.5,"high":2653.5,"low":2653.5,"close":2653.5,"adjusted_close":2653.5,"volume":0},{"date":"2014-07-14","open":2682.5,"high":2682.5,"low":2682.5,"close":2682.5,"adjusted_close":2682.5,"volume":0},{"date":"2014-07-11","open":2648,"high":2653.35,"low":2647.5,"close":2647.5,"adjusted_close":2647.5,"volume":11262},{"date":"2014-07-10","open":2682.5,"high":2682.5,"low":2682.5,"close":2682.5,"adjusted_close":2682.5,"volume":0},{"date":"2014-07-09","open":2682.5,"high":2682.5,"low":2682.5,"close":2682.5,"adjusted_close":2682.5,"volume":0},{"date":"2014-07-08","open":2678.5,"high":2678.5,"low":2678.5,"close":2678.5,"adjusted_close":2678.5,"volume":180},{"date":"2014-07-07","open":2710.5,"high":2710.5,"low":2710.5,"close":2710.5,"adjusted_close":2710.5,"volume":0},{"date":"2014-07-04","open":2731.5,"high":2731.5,"low":2731.5,"close":2731.5,"adjusted_close":2731.5,"volume":0},{"date":"2014-07-03","open":2743.5,"high":2743.5,"low":2743.5,"close":2743.5,"adjusted_close":2743.5,"volume":0},{"date":"2014-07-02","open":2722.5,"high":2722.5,"low":2722.5,"close":2722.5,"adjusted_close":2722.5,"volume":0},{"date":"2014-07-01","open":2722.5,"high":2722.5,"low":2722.5,"close":2722.5,"adjusted_close":2722.5,"volume":0},{"date":"2014-06-30","open":2710,"high":2710,"low":2710,"close":2710,"adjusted_close":2710,"volume":0},{"date":"2014-06-27","open":2706,"high":2709.5,"low":2703.4,"close":2709.5,"adjusted_close":2709.5,"volume":360},{"date":"2014-06-26","open":2701.5,"high":2701.5,"low":2701.5,"close":2701.5,"adjusted_close":2701.5,"volume":0},{"date":"2014-06-25","open":2734.05,"high":2734.05,"low":2725.5,"close":2725.5,"adjusted_close":2725.5,"volume":490},{"date":"2014-06-24","open":2751,"high":2751,"low":2745.5,"close":2745.5,"adjusted_close":2745.5,"volume":980},{"date":"2014-06-23","open":2742,"high":2742,"low":2742,"close":2742,"adjusted_close":2742,"volume":0},{"date":"2014-06-20","open":2752,"high":2752,"low":2752,"close":2752,"adjusted_close":2752,"volume":0},{"date":"2014-06-19","open":2754.5,"high":2754.5,"low":2754.5,"close":2754.5,"adjusted_close":2754.5,"volume":0},{"date":"2014-06-18","open":2740.5,"high":2740.5,"low":2740.5,"close":2740.5,"adjusted_close":2740.5,"volume":0},{"date":"2014-06-17","open":2732.5,"high":2732.5,"low":2732.5,"close":2732.5,"adjusted_close":2732.5,"volume":0},{"date":"2014-06-16","open":2732,"high":2732,"low":2732,"close":2732,"adjusted_close":2732,"volume":0},{"date":"2014-06-13","open":2730,"high":2736.5,"low":2727.4,"close":2736.5,"adjusted_close":2736.5,"volume":900},{"date":"2014-06-12","open":2760.5,"high":2760.5,"low":2760.5,"close":2760.5,"adjusted_close":2760.5,"volume":0},{"date":"2014-06-11","open":2762,"high":2765.5,"low":2761.45,"close":2765.5,"adjusted_close":2765.5,"volume":2850},{"date":"2014-06-10","open":2784.5,"high":2784.5,"low":2784.5,"close":2784.5,"adjusted_close":2784.5,"volume":0},{"date":"2014-06-09","open":2780,"high":2780,"low":2780,"close":2780,"adjusted_close":2780,"volume":0},{"date":"2014-06-06","open":2775.5,"high":2775.5,"low":2775.5,"close":2775.5,"adjusted_close":2775.5,"volume":0},{"date":"2014-06-05","open":2755.5,"high":2755.5,"low":2755.5,"close":2755.5,"adjusted_close":2755.5,"volume":0},{"date":"2014-06-04","open":2749.5,"high":2749.5,"low":2749.5,"close":2749.5,"adjusted_close":2749.5,"volume":0},{"date":"2014-06-03","open":2750,"high":2750,"low":2750,"close":2750,"adjusted_close":2750,"volume":0},{"date":"2014-06-02","open":2756.5,"high":2756.5,"low":2756.5,"close":2756.5,"adjusted_close":2756.5,"volume":0},{"date":"2014-05-30","open":2755,"high":2755,"low":2748.5,"close":2748.5,"adjusted_close":2748.5,"volume":420},{"date":"2014-05-29","open":2761,"high":2761,"low":2755.05,"close":2757.5,"adjusted_close":2757.5,"volume":1629},{"date":"2014-05-28","open":2752.5,"high":2752.5,"low":2752.5,"close":2752.5,"adjusted_close":2752.5,"volume":0},{"date":"2014-05-27","open":2743.5,"high":2743.5,"low":2743.5,"close":2743.5,"adjusted_close":2743.5,"volume":0},{"date":"2014-05-23","open":2719.5,"high":2719.5,"low":2719.5,"close":2719.5,"adjusted_close":2719.5,"volume":0},{"date":"2014-05-22","open":2714.5,"high":2714.5,"low":2714.5,"close":2714.5,"adjusted_close":2714.5,"volume":0},{"date":"2014-05-21","open":2709.5,"high":2709.5,"low":2709.5,"close":2709.5,"adjusted_close":2709.5,"volume":0},{"date":"2014-05-20","open":2699.5,"high":2699.5,"low":2699.5,"close":2699.5,"adjusted_close":2699.5,"volume":0},{"date":"2014-05-19","open":2714,"high":2714,"low":2710.54,"close":2713.5,"adjusted_close":2713.5,"volume":4965},{"date":"2014-05-16","open":2716,"high":2716,"low":2716,"close":2716,"adjusted_close":2716,"volume":0},{"date":"2014-05-15","open":2743,"high":2743,"low":2713.5,"close":2713.5,"adjusted_close":2713.5,"volume":534},{"date":"2014-05-14","open":2744.5,"high":2744.5,"low":2744.5,"close":2744.5,"adjusted_close":2744.5,"volume":0},{"date":"2014-05-13","open":2730,"high":2730,"low":2730,"close":2730,"adjusted_close":2730,"volume":0},{"date":"2014-05-12","open":2730,"high":2730.55,"low":2727.5,"close":2727.5,"adjusted_close":2727.5,"volume":1317},{"date":"2014-05-09","open":2713,"high":2713,"low":2713,"close":2713,"adjusted_close":2713,"volume":0},{"date":"2014-05-08","open":2723,"high":2723,"low":2723,"close":2723,"adjusted_close":2723,"volume":0},{"date":"2014-05-07","open":2698,"high":2698,"low":2698,"close":2698,"adjusted_close":2698,"volume":0},{"date":"2014-05-06","open":2691.5,"high":2691.5,"low":2691.5,"close":2691.5,"adjusted_close":2691.5,"volume":0},{"date":"2014-05-02","open":2705.5,"high":2705.5,"low":2705.5,"close":2705.5,"adjusted_close":2705.5,"volume":0},{"date":"2014-05-01","open":2722,"high":2722,"low":2722,"close":2722,"adjusted_close":2722,"volume":0},{"date":"2014-04-30","open":2710.5,"high":2710.5,"low":2710.5,"close":2710.5,"adjusted_close":2710.5,"volume":0},{"date":"2014-04-29","open":2707,"high":2707,"low":2707,"close":2707,"adjusted_close":2707,"volume":0},{"date":"2014-04-28","open":2684.5,"high":2684.5,"low":2684.5,"close":2684.5,"adjusted_close":2684.5,"volume":0},{"date":"2014-04-25","open":2675.5,"high":2675.5,"low":2675.5,"close":2675.5,"adjusted_close":2675.5,"volume":0},{"date":"2014-04-24","open":2694.5,"high":2694.5,"low":2694.5,"close":2694.5,"adjusted_close":2694.5,"volume":0},{"date":"2014-04-23","open":2693.5,"high":2693.5,"low":2693.5,"close":2693.5,"adjusted_close":2693.5,"volume":0},{"date":"2014-04-22","open":2689.5,"high":2689.5,"low":2689.5,"close":2689.5,"adjusted_close":2689.5,"volume":0},{"date":"2014-04-17","open":2664.5,"high":2664.5,"low":2664.5,"close":2664.5,"adjusted_close":2664.5,"volume":0},{"date":"2014-04-16","open":2648.5,"high":2648.5,"low":2648.5,"close":2648.5,"adjusted_close":2648.5,"volume":0},{"date":"2014-04-15","open":2630.5,"high":2630.5,"low":2630.5,"close":2630.5,"adjusted_close":2630.5,"volume":0},{"date":"2014-04-14","open":2652.5,"high":2652.5,"low":2652.5,"close":2652.5,"adjusted_close":2652.5,"volume":0},{"date":"2014-04-11","open":2652.5,"high":2652.5,"low":2652.5,"close":2652.5,"adjusted_close":2652.5,"volume":0},{"date":"2014-04-10","open":2676.5,"high":2676.5,"low":2676.5,"close":2676.5,"adjusted_close":2676.5,"volume":0},{"date":"2014-04-09","open":2679.5,"high":2679.5,"low":2679.5,"close":2679.5,"adjusted_close":2679.5,"volume":0},{"date":"2014-04-08","open":2673,"high":2673,"low":2673,"close":2673,"adjusted_close":2673,"volume":0},{"date":"2014-04-07","open":2697,"high":2697,"low":2688.5,"close":2688.5,"adjusted_close":2688.5,"volume":618},{"date":"2014-04-04","open":2713.5,"high":2713.5,"low":2713.5,"close":2713.5,"adjusted_close":2713.5,"volume":0},{"date":"2014-04-03","open":2713,"high":2727.55,"low":2704.5,"close":2704.5,"adjusted_close":2704.5,"volume":20688},{"date":"2014-04-02","open":2709,"high":2709,"low":2705.5,"close":2705.5,"adjusted_close":2705.5,"volume":400},{"date":"2014-04-01","open":2698.5,"high":2698.5,"low":2698.5,"close":2698.5,"adjusted_close":2698.5,"volume":0},{"date":"2014-03-31","open":2681,"high":2681,"low":2681,"close":2681,"adjusted_close":2681,"volume":0},{"date":"2014-03-28","open":2668.5,"high":2668.5,"low":2668.5,"close":2668.5,"adjusted_close":2668.5,"volume":0},{"date":"2014-03-27","open":2640,"high":2647,"low":2639.35,"close":2647,"adjusted_close":2647,"volume":200},{"date":"2014-03-26","open":2658.5,"high":2658.5,"low":2658.5,"close":2658.5,"adjusted_close":2658.5,"volume":0},{"date":"2014-03-25","open":2643.5,"high":2643.5,"low":2643.5,"close":2643.5,"adjusted_close":2643.5,"volume":0},{"date":"2014-03-24","open":2628.5,"high":2628.5,"low":2616.5,"close":2616.5,"adjusted_close":2616.5,"volume":120},{"date":"2014-03-21","open":2649,"high":2649,"low":2649,"close":2649,"adjusted_close":2649,"volume":0},{"date":"2014-03-20","open":2637.5,"high":2637.5,"low":2637.5,"close":2637.5,"adjusted_close":2637.5,"volume":0},{"date":"2014-03-19","open":2633,"high":2638.35,"low":2633,"close":2637.5,"adjusted_close":2637.5,"volume":240},{"date":"2014-03-18","open":2647,"high":2647,"low":2647,"close":2647,"adjusted_close":2647,"volume":0},{"date":"2014-03-17","open":2618.5,"high":2618.5,"low":2618.5,"close":2618.5,"adjusted_close":2618.5,"volume":0},{"date":"2014-03-14","open":2605,"high":2605,"low":2590.5,"close":2590.5,"adjusted_close":2590.5,"volume":1200},{"date":"2014-03-13","open":2603.5,"high":2603.5,"low":2603.5,"close":2603.5,"adjusted_close":2603.5,"volume":0},{"date":"2014-03-12","open":2638,"high":2638,"low":2638,"close":2638,"adjusted_close":2638,"volume":0},{"date":"2014-03-11","open":2646.5,"high":2646.5,"low":2646.5,"close":2646.5,"adjusted_close":2646.5,"volume":0},{"date":"2014-03-10","open":2649,"high":2649,"low":2649,"close":2649,"adjusted_close":2649,"volume":0},{"date":"2014-03-07","open":2648.5,"high":2648.5,"low":2648.5,"close":2648.5,"adjusted_close":2648.5,"volume":0},{"date":"2014-03-06","open":2675.5,"high":2675.5,"low":2675.5,"close":2675.5,"adjusted_close":2675.5,"volume":0},{"date":"2014-03-05","open":2648.5,"high":2648.5,"low":2648.5,"close":2648.5,"adjusted_close":2648.5,"volume":0},{"date":"2014-03-04","open":2659.5,"high":2659.5,"low":2659.5,"close":2659.5,"adjusted_close":2659.5,"volume":0},{"date":"2014-03-03","open":2600.5,"high":2600.5,"low":2600.5,"close":2600.5,"adjusted_close":2600.5,"volume":0},{"date":"2014-02-28","open":2661.5,"high":2661.5,"low":2661.5,"close":2661.5,"adjusted_close":2661.5,"volume":0},{"date":"2014-02-27","open":2656,"high":2656,"low":2656,"close":2656,"adjusted_close":2656,"volume":0},{"date":"2014-02-26","open":2659,"high":2664.65,"low":2659,"close":2662,"adjusted_close":2662,"volume":416},{"date":"2014-02-25","open":2657,"high":2673.5,"low":2657,"close":2673.5,"adjusted_close":2673.5,"volume":186},{"date":"2014-02-24","open":2671.5,"high":2671.5,"low":2671.5,"close":2671.5,"adjusted_close":2671.5,"volume":0},{"date":"2014-02-21","open":2654.5,"high":2654.5,"low":2654.5,"close":2654.5,"adjusted_close":2654.5,"volume":0},{"date":"2014-02-20","open":2634.5,"high":2634.5,"low":2634.5,"close":2634.5,"adjusted_close":2634.5,"volume":0},{"date":"2014-02-19","open":2638.5,"high":2638.5,"low":2638.5,"close":2638.5,"adjusted_close":2638.5,"volume":0},{"date":"2014-02-18","open":2641,"high":2641,"low":2641,"close":2641,"adjusted_close":2641,"volume":0},{"date":"2014-02-17","open":2625.5,"high":2625.5,"low":2625.5,"close":2625.5,"adjusted_close":2625.5,"volume":0},{"date":"2014-02-14","open":2611.5,"high":2611.5,"low":2611.5,"close":2611.5,"adjusted_close":2611.5,"volume":0},{"date":"2014-02-13","open":2606.5,"high":2606.5,"low":2606.5,"close":2606.5,"adjusted_close":2606.5,"volume":0},{"date":"2014-02-12","open":2599.5,"high":2599.5,"low":2599.5,"close":2599.5,"adjusted_close":2599.5,"volume":0},{"date":"2014-02-11","open":2610.5,"high":2610.5,"low":2610.5,"close":2610.5,"adjusted_close":2610.5,"volume":0},{"date":"2014-02-10","open":2588.5,"high":2588.5,"low":2588.5,"close":2588.5,"adjusted_close":2588.5,"volume":0},{"date":"2014-02-07","open":2587,"high":2587,"low":2573.65,"close":2584.5,"adjusted_close":2584.5,"volume":88},{"date":"2014-02-06","open":2572.5,"high":2572.5,"low":2572.5,"close":2572.5,"adjusted_close":2572.5,"volume":0},{"date":"2014-02-05","open":2527,"high":2527,"low":2527,"close":2527,"adjusted_close":2527,"volume":0},{"date":"2014-02-04","open":2515,"high":2515,"low":2515,"close":2515,"adjusted_close":2515,"volume":0},{"date":"2014-02-03","open":2520,"high":2520,"low":2520,"close":2520,"adjusted_close":2520,"volume":0},{"date":"2014-01-31","open":2527,"high":2527,"low":2527,"close":2527,"adjusted_close":2527,"volume":0},{"date":"2014-01-30","open":2533.5,"high":2533.5,"low":2533.5,"close":2533.5,"adjusted_close":2533.5,"volume":0},{"date":"2014-01-29","open":2535,"high":2535,"low":2535,"close":2535,"adjusted_close":2535,"volume":0},{"date":"2014-01-28","open":2542,"high":2542,"low":2542,"close":2542,"adjusted_close":2542,"volume":0},{"date":"2014-01-27","open":2530.5,"high":2530.5,"low":2530.5,"close":2530.5,"adjusted_close":2530.5,"volume":1},{"date":"2014-01-24","open":2583,"high":2597.65,"low":2583,"close":2583,"adjusted_close":2583,"volume":38},{"date":"2014-01-23","open":2605,"high":2630.65,"low":2605,"close":2611.5,"adjusted_close":2611.5,"volume":240},{"date":"2014-01-22","open":2616.5,"high":2616.5,"low":2616.5,"close":2616.5,"adjusted_close":2616.5,"volume":0},{"date":"2014-01-21","open":2634.5,"high":2634.5,"low":2634.5,"close":2634.5,"adjusted_close":2634.5,"volume":0},{"date":"2014-01-20","open":2649,"high":2649.53,"low":2645.5,"close":2645.5,"adjusted_close":2645.5,"volume":360},{"date":"2014-01-17","open":2646,"high":2654,"low":2642.5,"close":2642.5,"adjusted_close":2642.5,"volume":18558},{"date":"2014-01-16","open":2664,"high":2664.65,"low":2656.5,"close":2656.5,"adjusted_close":2656.5,"volume":561},{"date":"2014-01-15","open":2649.5,"high":2649.5,"low":2649.5,"close":2649.5,"adjusted_close":2649.5,"volume":0},{"date":"2014-01-14","open":2616,"high":2627,"low":2616,"close":2627,"adjusted_close":2627,"volume":3},{"date":"2014-01-13","open":2622,"high":2632.53,"low":2622,"close":2627.5,"adjusted_close":2627.5,"volume":2526},{"date":"2014-01-10","open":2612,"high":2612,"low":2608.5,"close":2608.5,"adjusted_close":2608.5,"volume":1260},{"date":"2014-01-09","open":2589,"high":2590.35,"low":2581.5,"close":2581.5,"adjusted_close":2581.5,"volume":1271},{"date":"2014-01-08","open":2594,"high":2594,"low":2592.5,"close":2592.5,"adjusted_close":2592.5,"volume":64},{"date":"2014-01-07","open":2600.5,"high":2600.5,"low":2600.5,"close":2600.5,"adjusted_close":2600.5,"volume":0},{"date":"2014-01-06","open":2584.5,"high":2584.5,"low":2584.5,"close":2584.5,"adjusted_close":2584.5,"volume":0},{"date":"2014-01-03","open":2577.5,"high":2577.5,"low":2577.5,"close":2577.5,"adjusted_close":2577.5,"volume":0},{"date":"2014-01-02","open":2572.5,"high":2572.5,"low":2572.5,"close":2572.5,"adjusted_close":2572.5,"volume":0},{"date":"2013-12-31","open":2601,"high":2601,"low":2601,"close":2601,"adjusted_close":2601,"volume":0},{"date":"2013-12-30","open":2609.5,"high":2609.5,"low":2609.5,"close":2609.5,"adjusted_close":2609.5,"volume":0},{"date":"2013-12-27","open":2607.5,"high":2607.5,"low":2607.5,"close":2607.5,"adjusted_close":2607.5,"volume":0},{"date":"2013-12-24","open":2579.5,"high":2579.5,"low":2579.5,"close":2579.5,"adjusted_close":2579.5,"volume":0},{"date":"2013-12-23","open":2577.5,"high":2577.5,"low":2577.5,"close":2577.5,"adjusted_close":2577.5,"volume":0},{"date":"2013-12-20","open":2556,"high":2556,"low":2556,"close":2556,"adjusted_close":2556,"volume":0},{"date":"2013-12-19","open":2532,"high":2532,"low":2532,"close":2532,"adjusted_close":2532,"volume":0},{"date":"2013-12-18","open":2506.5,"high":2506.5,"low":2506.5,"close":2506.5,"adjusted_close":2506.5,"volume":0},{"date":"2013-12-17","open":2507,"high":2507,"low":2507,"close":2507,"adjusted_close":2507,"volume":0},{"date":"2013-12-16","open":2517.5,"high":2517.5,"low":2517.5,"close":2517.5,"adjusted_close":2517.5,"volume":0},{"date":"2013-12-13","open":2484.5,"high":2484.5,"low":2484.5,"close":2484.5,"adjusted_close":2484.5,"volume":0},{"date":"2013-12-12","open":2497,"high":2499.3,"low":2485,"close":2485,"adjusted_close":2485,"volume":1598},{"date":"2013-12-11","open":2522,"high":2532.65,"low":2515.25,"close":2516,"adjusted_close":2516,"volume":3198},{"date":"2013-12-10","open":2522,"high":2522,"low":2522,"close":2522,"adjusted_close":2522,"volume":0},{"date":"2013-12-09","open":2538.5,"high":2538.5,"low":2538.5,"close":2538.5,"adjusted_close":2538.5,"volume":0},{"date":"2013-12-06","open":2519.75,"high":2534,"low":2519.75,"close":2534,"adjusted_close":2534,"volume":975},{"date":"2013-12-05","open":2525,"high":2525,"low":2518,"close":2518,"adjusted_close":2518,"volume":2107},{"date":"2013-12-04","open":2513.5,"high":2513.5,"low":2513.5,"close":2513.5,"adjusted_close":2513.5,"volume":0},{"date":"2013-12-03","open":2537,"high":2538.35,"low":2532,"close":2532,"adjusted_close":2532,"volume":314},{"date":"2013-12-02","open":2567.5,"high":2567.5,"low":2567.5,"close":2567.5,"adjusted_close":2567.5,"volume":0},{"date":"2013-11-29","open":2595.02,"high":2595.02,"low":2583.5,"close":2583.5,"adjusted_close":2583.5,"volume":225},{"date":"2013-11-28","open":2587.5,"high":2587.5,"low":2587.5,"close":2587.5,"adjusted_close":2587.5,"volume":0},{"date":"2013-11-27","open":2581.5,"high":2581.5,"low":2581.5,"close":2581.5,"adjusted_close":2581.5,"volume":0},{"date":"2013-11-26","open":2583.5,"high":2583.5,"low":2583.5,"close":2583.5,"adjusted_close":2583.5,"volume":0},{"date":"2013-11-25","open":2591,"high":2591,"low":2587.65,"close":2589.5,"adjusted_close":2589.5,"volume":220},{"date":"2013-11-22","open":2574.5,"high":2574.5,"low":2574.5,"close":2574.5,"adjusted_close":2574.5,"volume":0},{"date":"2013-11-21","open":2567.5,"high":2567.5,"low":2567.5,"close":2567.5,"adjusted_close":2567.5,"volume":0},{"date":"2013-11-20","open":2564,"high":2564,"low":2564,"close":2564,"adjusted_close":2564,"volume":0},{"date":"2013-11-19","open":2583.5,"high":2583.5,"low":2583.5,"close":2583.5,"adjusted_close":2583.5,"volume":0},{"date":"2013-11-18","open":2600.5,"high":2600.5,"low":2600.5,"close":2600.5,"adjusted_close":2600.5,"volume":0},{"date":"2013-11-15","open":2575.5,"high":2575.5,"low":2575.5,"close":2575.5,"adjusted_close":2575.5,"volume":0},{"date":"2013-11-14","open":2572,"high":2578.6,"low":2572,"close":2576.5,"adjusted_close":2576.5,"volume":230},{"date":"2013-11-13","open":2560.5,"high":2560.5,"low":2560.5,"close":2560.5,"adjusted_close":2560.5,"volume":0},{"date":"2013-11-12","open":2586.5,"high":2586.5,"low":2586.5,"close":2586.5,"adjusted_close":2586.5,"volume":0},{"date":"2013-11-11","open":2587.5,"high":2587.5,"low":2587.5,"close":2587.5,"adjusted_close":2587.5,"volume":0},{"date":"2013-11-08","open":2562.5,"high":2562.5,"low":2562.5,"close":2562.5,"adjusted_close":2562.5,"volume":0},{"date":"2013-11-07","open":2563,"high":2563,"low":2563,"close":2563,"adjusted_close":2563,"volume":0},{"date":"2013-11-06","open":2587.5,"high":2587.5,"low":2587.5,"close":2587.5,"adjusted_close":2587.5,"volume":0},{"date":"2013-11-05","open":2567.5,"high":2567.5,"low":2567.5,"close":2567.5,"adjusted_close":2567.5,"volume":0},{"date":"2013-11-04","open":2599.5,"high":2599.5,"low":2599.5,"close":2599.5,"adjusted_close":2599.5,"volume":0},{"date":"2013-11-01","open":2592.5,"high":2592.5,"low":2592.5,"close":2592.5,"adjusted_close":2592.5,"volume":0},{"date":"2013-10-31","open":2604.5,"high":2604.5,"low":2604.5,"close":2604.5,"adjusted_close":2604.5,"volume":0},{"date":"2013-10-30","open":2623.5,"high":2623.5,"low":2623.5,"close":2623.5,"adjusted_close":2623.5,"volume":0},{"date":"2013-10-29","open":2628.5,"high":2628.5,"low":2628.5,"close":2628.5,"adjusted_close":2628.5,"volume":0},{"date":"2013-10-28","open":2614.5,"high":2614.5,"low":2614.5,"close":2614.5,"adjusted_close":2614.5,"volume":0},{"date":"2013-10-25","open":2614.5,"high":2614.5,"low":2614.5,"close":2614.5,"adjusted_close":2614.5,"volume":0},{"date":"2013-10-24","open":2617.5,"high":2617.5,"low":2617.5,"close":2617.5,"adjusted_close":2617.5,"volume":0},{"date":"2013-10-23","open":2596.5,"high":2596.5,"low":2596.5,"close":2596.5,"adjusted_close":2596.5,"volume":0},{"date":"2013-10-22","open":2604.5,"high":2604.5,"low":2604.5,"close":2604.5,"adjusted_close":2604.5,"volume":0},{"date":"2013-10-21","open":2578.5,"high":2578.5,"low":2578.5,"close":2578.5,"adjusted_close":2578.5,"volume":0},{"date":"2013-10-18","open":2567.5,"high":2567.5,"low":2567.5,"close":2567.5,"adjusted_close":2567.5,"volume":0},{"date":"2013-10-17","open":2547.01,"high":2548,"low":2547.01,"close":2548,"adjusted_close":2548,"volume":157},{"date":"2013-10-16","open":2532,"high":2552,"low":2532,"close":2552,"adjusted_close":2552,"volume":314},{"date":"2013-10-15","open":2537.5,"high":2537.5,"low":2537.5,"close":2537.5,"adjusted_close":2537.5,"volume":0},{"date":"2013-10-14","open":2521,"high":2526,"low":2521,"close":2526,"adjusted_close":2526,"volume":2284},{"date":"2013-10-11","open":2528,"high":2533,"low":2527.65,"close":2529,"adjusted_close":2529,"volume":4568},{"date":"2013-10-10","open":2509,"high":2509,"low":2509,"close":2509,"adjusted_close":2509,"volume":0},{"date":"2013-10-09","open":2462,"high":2462,"low":2462,"close":2462,"adjusted_close":2462,"volume":0},{"date":"2013-10-08","open":2471,"high":2471,"low":2471,"close":2471,"adjusted_close":2471,"volume":0},{"date":"2013-10-07","open":2485,"high":2485,"low":2485,"close":2485,"adjusted_close":2485,"volume":0},{"date":"2013-10-04","open":2498,"high":2498,"low":2498,"close":2498,"adjusted_close":2498,"volume":0},{"date":"2013-10-03","open":2481,"high":2481,"low":2481,"close":2481,"adjusted_close":2481,"volume":0},{"date":"2013-10-02","open":2482,"high":2482,"low":2482,"close":2482,"adjusted_close":2482,"volume":0},{"date":"2013-10-01","open":2485,"high":2485,"low":2485,"close":2485,"adjusted_close":2485,"volume":0},{"date":"2013-09-30","open":2471.5,"high":2471.5,"low":2471.5,"close":2471.5,"adjusted_close":2471.5,"volume":0},{"date":"2013-09-27","open":2497,"high":2497,"low":2497,"close":2497,"adjusted_close":2497,"volume":0},{"date":"2013-09-26","open":2513,"high":2513,"low":2513,"close":2513,"adjusted_close":2513,"volume":0},{"date":"2013-09-25","open":2514,"high":2514,"low":2514,"close":2514,"adjusted_close":2514,"volume":0},{"date":"2013-09-24","open":2504,"high":2504,"low":2504,"close":2504,"adjusted_close":2504,"volume":0},{"date":"2013-09-23","open":2504,"high":2504,"low":2504,"close":2504,"adjusted_close":2504,"volume":0},{"date":"2013-09-20","open":2528.5,"high":2528.5,"low":2528.5,"close":2528.5,"adjusted_close":2528.5,"volume":0},{"date":"2013-09-19","open":2524.5,"high":2524.5,"low":2524.5,"close":2524.5,"adjusted_close":2524.5,"volume":0},{"date":"2013-09-18","open":2481,"high":2481,"low":2481,"close":2481,"adjusted_close":2481,"volume":0},{"date":"2013-09-17","open":2484,"high":2484,"low":2484,"close":2484,"adjusted_close":2484,"volume":0},{"date":"2013-09-16","open":2491,"high":2491,"low":2491,"close":2491,"adjusted_close":2491,"volume":0},{"date":"2013-09-13","open":2472,"high":2472,"low":2472,"close":2472,"adjusted_close":2472,"volume":0},{"date":"2013-09-12","open":2484,"high":2484,"low":2484,"close":2484,"adjusted_close":2484,"volume":0},{"date":"2013-09-11","open":2479,"high":2479,"low":2479,"close":2479,"adjusted_close":2479,"volume":0},{"date":"2013-09-10","open":2482,"high":2482,"low":2482,"close":2482,"adjusted_close":2482,"volume":0},{"date":"2013-09-09","open":2429.74,"high":2441,"low":2429.74,"close":2441,"adjusted_close":2441,"volume":810},{"date":"2013-09-06","open":2430,"high":2438.5,"low":2430,"close":2438.5,"adjusted_close":2438.5,"volume":1552},{"date":"2013-09-05","open":2423,"high":2423,"low":2423,"close":2423,"adjusted_close":2423,"volume":0},{"date":"2013-09-04","open":2421,"high":2421,"low":2421,"close":2421,"adjusted_close":2421,"volume":0},{"date":"2013-09-03","open":2423,"high":2436.2,"low":2423,"close":2425.5,"adjusted_close":2425.5,"volume":68},{"date":"2013-09-02","open":2433,"high":2433,"low":2433,"close":2433,"adjusted_close":2433,"volume":0},{"date":"2013-08-30","open":2410,"high":2410,"low":2410,"close":2410,"adjusted_close":2410,"volume":0},{"date":"2013-08-29","open":2431,"high":2431,"low":2431,"close":2431,"adjusted_close":2431,"volume":0},{"date":"2013-08-28","open":2439.5,"high":2439.5,"low":2439.5,"close":2439.5,"adjusted_close":2439.5,"volume":0},{"date":"2013-08-27","open":2497,"high":2497,"low":2497,"close":2497,"adjusted_close":2497,"volume":0},{"date":"2013-08-23","open":2497,"high":2497,"low":2497,"close":2497,"adjusted_close":2497,"volume":0},{"date":"2013-08-22","open":2475,"high":2475,"low":2475,"close":2475,"adjusted_close":2475,"volume":0},{"date":"2013-08-21","open":2433.5,"high":2433.5,"low":2433.5,"close":2433.5,"adjusted_close":2433.5,"volume":0},{"date":"2013-08-20","open":2459,"high":2459,"low":2459,"close":2459,"adjusted_close":2459,"volume":0},{"date":"2013-08-19","open":2464,"high":2464,"low":2464,"close":2464,"adjusted_close":2464,"volume":0},{"date":"2013-08-16","open":2483,"high":2483,"low":2483,"close":2483,"adjusted_close":2483,"volume":0},{"date":"2013-08-15","open":2468,"high":2468,"low":2468,"close":2468,"adjusted_close":2468,"volume":0},{"date":"2013-08-14","open":2499,"high":2499,"low":2499,"close":2499,"adjusted_close":2499,"volume":0},{"date":"2013-08-13","open":2498.5,"high":2498.5,"low":2498.5,"close":2498.5,"adjusted_close":2498.5,"volume":0},{"date":"2013-08-12","open":2493,"high":2493,"low":2493,"close":2493,"adjusted_close":2493,"volume":0},{"date":"2013-08-09","open":2487,"high":2487,"low":2487,"close":2487,"adjusted_close":2487,"volume":0},{"date":"2013-08-08","open":2475.5,"high":2475.5,"low":2475.5,"close":2475.5,"adjusted_close":2475.5,"volume":0},{"date":"2013-08-07","open":2462,"high":2462,"low":2462,"close":2462,"adjusted_close":2462,"volume":0},{"date":"2013-08-06","open":2489,"high":2489,"low":2489,"close":2489,"adjusted_close":2489,"volume":0},{"date":"2013-08-05","open":2492,"high":2492,"low":2492,"close":2492,"adjusted_close":2492,"volume":0},{"date":"2013-08-02","open":2501,"high":2501,"low":2501,"close":2501,"adjusted_close":2501,"volume":0},{"date":"2013-08-01","open":2507,"high":2507,"low":2507,"close":2507,"adjusted_close":2507,"volume":0},{"date":"2013-07-31","open":2467.5,"high":2467.5,"low":2467.5,"close":2467.5,"adjusted_close":2467.5,"volume":0},{"date":"2013-07-30","open":2459,"high":2459,"low":2459,"close":2459,"adjusted_close":2459,"volume":0},{"date":"2013-07-29","open":2440.5,"high":2440.5,"low":2440.5,"close":2440.5,"adjusted_close":2440.5,"volume":0},{"date":"2013-07-26","open":2446,"high":2446,"low":2446,"close":2446,"adjusted_close":2446,"volume":0},{"date":"2013-07-25","open":2446,"high":2446,"low":2446,"close":2446,"adjusted_close":2446,"volume":0},{"date":"2013-07-24","open":2457,"high":2457,"low":2457,"close":2457,"adjusted_close":2457,"volume":0},{"date":"2013-07-23","open":2442,"high":2442,"low":2442,"close":2442,"adjusted_close":2442,"volume":0},{"date":"2013-07-22","open":2439,"high":2439,"low":2439,"close":2439,"adjusted_close":2439,"volume":0},{"date":"2013-07-19","open":2444,"high":2444,"low":2444,"close":2444,"adjusted_close":2444,"volume":0},{"date":"2013-07-18","open":2440.5,"high":2440.5,"low":2440.5,"close":2440.5,"adjusted_close":2440.5,"volume":0},{"date":"2013-07-17","open":2428.5,"high":2428.5,"low":2428.5,"close":2428.5,"adjusted_close":2428.5,"volume":0},{"date":"2013-07-16","open":2435,"high":2435,"low":2435,"close":2435,"adjusted_close":2435,"volume":0},{"date":"2013-07-15","open":2432.5,"high":2432.5,"low":2432.5,"close":2432.5,"adjusted_close":2432.5,"volume":0},{"date":"2013-07-12","open":2421.5,"high":2421.5,"low":2421.5,"close":2421.5,"adjusted_close":2421.5,"volume":0},{"date":"2013-07-11","open":2425,"high":2425,"low":2425,"close":2425,"adjusted_close":2425,"volume":0},{"date":"2013-07-10","open":2395,"high":2395,"low":2395,"close":2395,"adjusted_close":2395,"volume":0},{"date":"2013-07-09","open":2400.5,"high":2400.5,"low":2400.5,"close":2400.5,"adjusted_close":2400.5,"volume":0},{"date":"2013-07-08","open":2380,"high":2380,"low":2380,"close":2380,"adjusted_close":2380,"volume":0},{"date":"2013-07-05","open":2358,"high":2358,"low":2349,"close":2349,"adjusted_close":2349,"volume":150},{"date":"2013-07-04","open":2378,"high":2378,"low":2378,"close":2378,"adjusted_close":2378,"volume":0},{"date":"2013-07-03","open":2310,"high":2310,"low":2310,"close":2310,"adjusted_close":2310,"volume":0},{"date":"2013-07-02","open":2343,"high":2343,"low":2343,"close":2343,"adjusted_close":2343,"volume":0},{"date":"2013-07-01","open":2325,"high":2347.5,"low":2325,"close":2347.5,"adjusted_close":2347.5,"volume":150},{"date":"2013-06-28","open":2323.5,"high":2323.5,"low":2323.5,"close":2323.5,"adjusted_close":2323.5,"volume":0},{"date":"2013-06-27","open":2333,"high":2333,"low":2333,"close":2333,"adjusted_close":2333,"volume":0},{"date":"2013-06-26","open":2277,"high":2295.5,"low":2258.4,"close":2295.5,"adjusted_close":2295.5,"volume":2241},{"date":"2013-06-25","open":2251,"high":2256.4,"low":2251,"close":2256,"adjusted_close":2256,"volume":144},{"date":"2013-06-24","open":2246,"high":2246,"low":2235,"close":2235,"adjusted_close":2235,"volume":80},{"date":"2013-06-21","open":2315,"high":2315,"low":2315,"close":2315,"adjusted_close":2315,"volume":0},{"date":"2013-06-20","open":2315,"high":2315,"low":2315,"close":2315,"adjusted_close":2315,"volume":0},{"date":"2013-06-19","open":2385,"high":2385,"low":2385,"close":2385,"adjusted_close":2385,"volume":0},{"date":"2013-06-18","open":2400,"high":2400,"low":2396,"close":2396,"adjusted_close":2396,"volume":160},{"date":"2013-06-17","open":2373.5,"high":2373.5,"low":2373.5,"close":2373.5,"adjusted_close":2373.5,"volume":0},{"date":"2013-06-14","open":2360.5,"high":2360.5,"low":2360.5,"close":2360.5,"adjusted_close":2345.094,"volume":0},{"date":"2013-06-13","open":2351.5,"high":2351.5,"low":2351.5,"close":2351.5,"adjusted_close":2336.1527,"volume":0},{"date":"2013-06-12","open":2360,"high":2360,"low":2360,"close":2360,"adjusted_close":2344.5973,"volume":0},{"date":"2013-06-11","open":2369.5,"high":2369.5,"low":2369.5,"close":2369.5,"adjusted_close":2354.0353,"volume":0},{"date":"2013-06-10","open":2390,"high":2390,"low":2390,"close":2390,"adjusted_close":2374.4015,"volume":0},{"date":"2013-06-07","open":2365,"high":2392,"low":2359,"close":2392,"adjusted_close":2376.3884,"volume":20004},{"date":"2013-06-06","open":2359,"high":2359,"low":2359,"close":2359,"adjusted_close":2343.6038,"volume":0},{"date":"2013-06-05","open":2396,"high":2396,"low":2396,"close":2396,"adjusted_close":2380.3623,"volume":0},{"date":"2013-06-04","open":2443,"high":2443.3,"low":2443,"close":2443,"adjusted_close":2427.0556,"volume":1016},{"date":"2013-06-03","open":2424.5,"high":2424.5,"low":2424.5,"close":2424.5,"adjusted_close":2408.6763,"volume":0},{"date":"2013-05-31","open":2482,"high":2482,"low":2482,"close":2482,"adjusted_close":2465.801,"volume":0},{"date":"2013-05-30","open":2482,"high":2482,"low":2482,"close":2482,"adjusted_close":2465.801,"volume":0},{"date":"2013-05-29","open":2471.5,"high":2471.5,"low":2471.5,"close":2471.5,"adjusted_close":2455.3695,"volume":0},{"date":"2013-05-28","open":2504,"high":2504,"low":2504,"close":2504,"adjusted_close":2487.6574,"volume":0},{"date":"2013-05-24","open":2467,"high":2467,"low":2467,"close":2467,"adjusted_close":2450.8989,"volume":0},{"date":"2013-05-23","open":2528,"high":2528,"low":2528,"close":2528,"adjusted_close":2511.5008,"volume":0},{"date":"2013-05-22","open":2528,"high":2528,"low":2528,"close":2528,"adjusted_close":2511.5008,"volume":0},{"date":"2013-05-21","open":2499,"high":2499,"low":2499,"close":2499,"adjusted_close":2482.6901,"volume":0},{"date":"2013-05-20","open":2484,"high":2484,"low":2484,"close":2484,"adjusted_close":2467.788,"volume":0},{"date":"2013-05-17","open":2474.5,"high":2474.5,"low":2474.5,"close":2474.5,"adjusted_close":2458.35,"volume":0},{"date":"2013-05-16","open":2466.5,"high":2466.5,"low":2466.5,"close":2466.5,"adjusted_close":2450.4022,"volume":0},{"date":"2013-05-15","open":2489.5,"high":2489.5,"low":2489.5,"close":2489.5,"adjusted_close":2473.2521,"volume":0},{"date":"2013-05-14","open":2470,"high":2470,"low":2470,"close":2470,"adjusted_close":2453.8793,"volume":0},{"date":"2013-05-13","open":2452,"high":2452,"low":2452,"close":2452,"adjusted_close":2435.9968,"volume":0},{"date":"2013-05-03","open":2401,"high":2401,"low":2401,"close":2401,"adjusted_close":2385.3297,"volume":277},{"date":"2013-04-26","open":2348,"high":2357.7,"low":2348,"close":2348,"adjusted_close":2332.6756,"volume":554},{"date":"2013-04-17","open":2295,"high":2295,"low":2295,"close":2295,"adjusted_close":2280.0215,"volume":83},{"date":"2013-03-21","open":2370.3,"high":2378,"low":2370.3,"close":2378,"adjusted_close":2362.4798,"volume":166},{"date":"2013-03-13","open":2424.74,"high":2424.74,"low":2424.74,"close":2424.74,"adjusted_close":2408.9147,"volume":712},{"date":"2013-03-12","open":2450,"high":2453,"low":2449.3,"close":2453,"adjusted_close":2436.9903,"volume":1424},{"date":"2013-03-06","open":2403,"high":2406.3,"low":2403,"close":2403,"adjusted_close":2387.3166,"volume":5954},{"date":"2013-02-28","open":2351.74,"high":2351.74,"low":2351.74,"close":2351.74,"adjusted_close":2336.3912,"volume":390},{"date":"2013-02-26","open":2350,"high":2350,"low":2327,"close":2327,"adjusted_close":2311.8126,"volume":4},{"date":"2013-02-25","open":2390,"high":2449,"low":2390,"close":2390,"adjusted_close":2374.4015,"volume":780},{"date":"2013-02-14","open":2339,"high":2339,"low":2319,"close":2339,"adjusted_close":2323.7343,"volume":1075},{"date":"2013-02-13","open":2360,"high":2360,"low":2351.3,"close":2359,"adjusted_close":2343.6038,"volume":1100},{"date":"2013-02-05","open":2327,"high":2327.3,"low":2327,"close":2327,"adjusted_close":2311.8126,"volume":150},{"date":"2013-01-21","open":2276,"high":2276,"low":2276,"close":2276,"adjusted_close":2261.1455,"volume":467},{"date":"2013-01-15","open":2245,"high":2245,"low":2238.7,"close":2245,"adjusted_close":2230.3478,"volume":314},{"date":"2013-01-09","open":2213,"high":2213,"low":2200.4,"close":2213,"adjusted_close":2198.5567,"volume":400},{"date":"2013-01-04","open":2208,"high":2208,"low":2192.4,"close":2208,"adjusted_close":2193.5893,"volume":220},{"date":"2013-01-03","open":2191,"high":2192.7,"low":2191,"close":2191,"adjusted_close":2176.7003,"volume":4216},{"date":"2012-12-27","open":2170,"high":2170,"low":2170,"close":2170,"adjusted_close":2155.8373,"volume":142},{"date":"2012-12-14","open":2134,"high":2134,"low":2134,"close":2134,"adjusted_close":2120.0723,"volume":142},{"date":"2012-12-12","open":2124,"high":2124,"low":2124,"close":2124,"adjusted_close":2110.1375,"volume":335},{"date":"2012-12-11","open":2120,"high":2120,"low":2118.4,"close":2120,"adjusted_close":2106.1636,"volume":200},{"date":"2012-12-10","open":2092,"high":2094.4,"low":2091.4,"close":2092,"adjusted_close":2078.3464,"volume":470},{"date":"2012-12-07","open":2105.7,"high":2105.7,"low":2105.7,"close":2105.7,"adjusted_close":2091.957,"volume":142},{"date":"2012-12-06","open":2113,"high":2113,"low":2113,"close":2113,"adjusted_close":2099.2093,"volume":4534},{"date":"2012-11-28","open":2053,"high":2053,"low":2053,"close":2053,"adjusted_close":2039.6009,"volume":10002},{"date":"2012-11-05","open":2034,"high":2036.4,"low":2034,"close":2034,"adjusted_close":2020.7249,"volume":1862},{"date":"2012-10-25","open":2029,"high":2029,"low":2029,"close":2029,"adjusted_close":2015.7576,"volume":170},{"date":"2012-10-23","open":2060.6,"high":2060.6,"low":2060.6,"close":2060.6,"adjusted_close":2047.1513,"volume":170},{"date":"2012-10-05","open":2052,"high":2052,"low":2048.4,"close":2052,"adjusted_close":2038.6075,"volume":1400},{"date":"2012-08-01","open":1881,"high":1881,"low":1881,"close":1881,"adjusted_close":1868.7235,"volume":107},{"date":"2012-07-31","open":1879,"high":1879,"low":1879,"close":1879,"adjusted_close":1866.7365,"volume":250},{"date":"2012-07-25","open":1788.5,"high":1788.5,"low":1788.5,"close":1788.5,"adjusted_close":1776.8272,"volume":250},{"date":"2012-07-11","open":1827,"high":1827,"low":1824.5,"close":1827,"adjusted_close":1815.0759,"volume":5604},{"date":"2012-07-05","open":1894.5,"high":1894.5,"low":1894.5,"close":1894.5,"adjusted_close":1882.1354,"volume":250},{"date":"2012-06-22","open":1803,"high":1803,"low":1803,"close":1803,"adjusted_close":1791.2326,"volume":47},{"date":"2012-06-12","open":1777.75,"high":1777.75,"low":1777.75,"close":1777.75,"adjusted_close":1766.1474,"volume":32},{"date":"2012-06-08","open":1769.75,"high":1769.75,"low":1769.75,"close":1769.75,"adjusted_close":1758.1996,"volume":15},{"date":"2012-06-07","open":1774,"high":1774,"low":1774,"close":1774,"adjusted_close":1762.4218,"volume":107},{"date":"2012-03-29","open":1964,"high":1964,"low":1964,"close":1964,"adjusted_close":1951.1818,"volume":10002},{"date":"2012-03-12","open":1994,"high":1994,"low":1994,"close":1994,"adjusted_close":1980.986,"volume":994},{"date":"2012-03-09","open":1995.4,"high":1995.4,"low":1995.4,"close":1995.4,"adjusted_close":1982.3769,"volume":994},{"date":"2012-03-02","open":2010,"high":2010,"low":2010,"close":2010,"adjusted_close":1996.8816,"volume":63},{"date":"2012-01-25","open":1903,"high":1903,"low":1903,"close":1903,"adjusted_close":1890.5799,"volume":9},{"date":"2012-01-11","open":1850,"high":1919.6,"low":1850,"close":1850,"adjusted_close":1837.9258,"volume":500},{"date":"2012-01-03","open":1826.7,"high":1826.7,"low":1826.7,"close":1826.7,"adjusted_close":1814.7779,"volume":0},{"date":"2011-12-28","open":1795,"high":1795,"low":1795,"close":1795,"adjusted_close":1783.2848,"volume":10000},{"date":"2011-11-30","open":1763.75,"high":1763.75,"low":1763.75,"close":1763.75,"adjusted_close":1752.2387,"volume":33},{"date":"2011-09-12","open":1691,"high":1691,"low":1691,"close":1691,"adjusted_close":1679.9635,"volume":600},{"date":"2011-08-22","open":1781,"high":1781,"low":1781,"close":1781,"adjusted_close":1769.3762,"volume":200},{"date":"2011-08-19","open":1738,"high":1738,"low":1738,"close":1738,"adjusted_close":1726.6568,"volume":47},{"date":"2011-08-17","open":1847,"high":1847,"low":1847,"close":1847,"adjusted_close":1834.9454,"volume":58},{"date":"2011-05-27","open":2171,"high":2182,"low":2171,"close":2171,"adjusted_close":2156.8308,"volume":1522},{"date":"2011-05-11","open":2221,"high":2221,"low":2221,"close":2221,"adjusted_close":2206.5045,"volume":438},{"date":"2011-05-10","open":2232,"high":2232,"low":2232,"close":2232,"adjusted_close":2217.4327,"volume":1720}]