eodhd 0.19.7 → 0.19.8

This diff represents the content of publicly available package versions that have been released to one of the supported registries. The information contained in this diff is provided for informational purposes only and reflects changes between package versions as they appear in their respective public registries.
Files changed (33) hide show
  1. checksums.yaml +4 -4
  2. data/CHANGELOG +18 -0
  3. data/Gemfile +1 -1
  4. data/LICENSE +21 -0
  5. data/README.md +4 -8
  6. data/eodhd.gemspec +5 -3
  7. data/lib/Eodhd/VERSION.rb +1 -1
  8. data/lib/eodhd.rb +1 -1
  9. data/test/{Eodhd_test.rb → eodhd_test.rb} +2 -2
  10. data/test/fixtures/vcr_cassettes/client_eod_bulk_last_day.yml +51 -0
  11. data/test/fixtures/vcr_cassettes/client_eod_bulk_last_day_401_error.yml +43 -0
  12. data/test/fixtures/vcr_cassettes/client_eod_data.yml +51 -0
  13. data/test/fixtures/vcr_cassettes/client_eod_data_401_error.yml +43 -0
  14. data/test/fixtures/vcr_cassettes/client_exchange_symbol_list.yml +2774 -0
  15. data/test/fixtures/vcr_cassettes/client_exchange_symbol_list_401_error.yml +43 -0
  16. data/test/fixtures/vcr_cassettes/client_exchanges_list.yml +97 -0
  17. data/test/fixtures/vcr_cassettes/client_exchanges_list_401_error.yml +43 -0
  18. data/test/fixtures/vcr_cassettes/client_fundamentals.yml +153 -0
  19. data/test/fixtures/vcr_cassettes/client_fundamentals_401_error.yml +43 -0
  20. data/test/fixtures/vcr_cassettes/client_fundamentals_filtered.yml +91 -0
  21. data/test/fixtures/vcr_cassettes/client_intraday.yml +6492 -0
  22. data/test/fixtures/vcr_cassettes/client_intraday_401_error.yml +43 -0
  23. data/test/fixtures/vcr_cassettes/eodhd_eod_bulk_last_day.yml +51 -0
  24. data/test/fixtures/vcr_cassettes/eodhd_eod_data.yml +51 -0
  25. data/test/fixtures/vcr_cassettes/eodhd_exchange_symbols.yml +2931 -0
  26. data/test/fixtures/vcr_cassettes/eodhd_exchanges.yml +123 -0
  27. data/test/fixtures/vcr_cassettes/eodhd_fundamentals.yml +153 -0
  28. data/test/fixtures/vcr_cassettes/eodhd_intraday.yml +6492 -0
  29. data/test/fixtures/vcr_cassettes/fundamentals_aapl.yml +153 -0
  30. data/test/fixtures/vcr_cassettes/fundamentals_cba_au.yml +99 -0
  31. data/test/gemspec_test.rb +1 -1
  32. data/test/helper.rb +1 -1
  33. metadata +39 -3
data/test/fixtures/vcr_cassettes/eodhd_eod_data.yml ADDED
@@ -0,0 +1,51 @@
1
+ ---
2
+ http_interactions:
3
+ - request:
4
+ method: get
5
+ uri: https://eodhd.com/api/eod/BHP.AU?api_token=<API_TOKEN>&fmt=json&period=d
6
+ body:
7
+ encoding: US-ASCII
8
+ string: ''
9
+ headers:
10
+ Accept-Encoding:
11
+ - gzip;q=1.0,deflate;q=0.6,identity;q=0.3
12
+ Accept:
13
+ - "*/*"
14
+ User-Agent:
15
+ - Ruby
16
+ response:
17
+ status:
18
+ code: 200
19
+ message: OK
20
+ headers:
21
+ Server:
22
+ - nginx/1.19.10
23
+ Content-Type:
24
+ - application/json
25
+ Transfer-Encoding:
26
+ - chunked
27
+ Connection:
28
+ - keep-alive
29
+ Vary:
30
+ - Accept-Encoding
31
+ Cache-Control:
32
+ - no-cache, private
33
+ Date:
34
+ - Sun, 05 Oct 2025 08:27:17 GMT
35
+ X-Ratelimit-Limit:
36
+ - '1400'
37
+ X-Ratelimit-Remaining:
38
+ - '1397'
39
+ Access-Control-Allow-Origin:
40
+ - "*"
41
+ Access-Control-Allow-Credentials:
42
+ - 'true'
43
+ Access-Control-Allow-Methods:
44
+ - GET, POST, PUT, DELETE, OPTIONS
45
+ Access-Control-Allow-Headers:
46
+ - Accept,Authorization,Cache-Control,Content-Type,DNT,If-Modified-Since,Keep-Alive,Origin,User-Agent,X-Requested-With
47
+ body:
48
+ encoding: ASCII-8BIT
49
+ string: '[{"date":"1993-04-01","open":11.4834,"high":11.4834,"low":11.4834,"close":11.4834,"adjusted_close":1.3897,"volume":4858688},{"date":"1993-04-02","open":11.5301,"high":11.5301,"low":11.5301,"close":11.5301,"adjusted_close":1.3953,"volume":2726405},{"date":"1993-04-05","open":11.4834,"high":11.4834,"low":11.4834,"close":11.4834,"adjusted_close":1.3897,"volume":3002160},{"date":"1993-04-07","open":11.3744,"high":11.3744,"low":11.3744,"close":11.3744,"adjusted_close":1.3765,"volume":3519964},{"date":"1993-04-13","open":11.6234,"high":11.6234,"low":11.6234,"close":11.6234,"adjusted_close":1.4066,"volume":3611462},{"date":"1993-04-14","open":11.7322,"high":11.7322,"low":11.7322,"close":11.7322,"adjusted_close":1.4198,"volume":3309286},{"date":"1993-04-15","open":11.6701,"high":11.6701,"low":11.6701,"close":11.6701,"adjusted_close":1.4123,"volume":4849694},{"date":"1993-04-16","open":11.6701,"high":11.6701,"low":11.6701,"close":11.6701,"adjusted_close":1.4123,"volume":3806451},{"date":"1993-04-19","open":11.5922,"high":11.5922,"low":11.5922,"close":11.5922,"adjusted_close":1.4029,"volume":1230733},{"date":"1993-04-20","open":11.6077,"high":11.6077,"low":11.6077,"close":11.6077,"adjusted_close":1.4047,"volume":3929349},{"date":"1993-04-21","open":11.4989,"high":11.4989,"low":11.4989,"close":11.4989,"adjusted_close":1.3916,"volume":2951317},{"date":"1993-04-22","open":11.6077,"high":11.6077,"low":11.6077,"close":11.6077,"adjusted_close":1.4047,"volume":4593130},{"date":"1993-04-23","open":11.5144,"high":11.5144,"low":11.5144,"close":11.5144,"adjusted_close":1.3934,"volume":2324609},{"date":"1993-04-26","open":11.5767,"high":11.5767,"low":11.5767,"close":11.5767,"adjusted_close":1.401,"volume":829181},{"date":"1993-04-27","open":11.5456,"high":11.5456,"low":11.5456,"close":11.5456,"adjusted_close":1.3972,"volume":4549533},{"date":"1993-04-28","open":11.5922,"high":11.5922,"low":11.5922,"close":11.5922,"adjusted_close":1.4029,"volume":3251242},{"date":"1993-04-29","open":11.3122,"high":11.3122,"low":11.3122,"close":11.3122,"adjusted_close":1.369,"volume":4304869},{"date":"1993-04-30","open":11.2343,"high":11.2343,"low":11.2343,"close":11.2343,"adjusted_close":1.3595,"volume":71836673},{"date":"1993-05-04","open":11.0165,"high":11.0165,"low":11.0165,"close":11.0165,"adjusted_close":1.3332,"volume":5565249},{"date":"1993-05-05","open":11.001,"high":11.001,"low":11.001,"close":11.001,"adjusted_close":1.3313,"volume":3251319},{"date":"1993-05-06","open":11.0165,"high":11.0165,"low":11.0165,"close":11.0165,"adjusted_close":1.3332,"volume":6647880},{"date":"1993-05-07","open":10.9231,"high":10.9231,"low":10.9231,"close":10.9231,"adjusted_close":1.3219,"volume":5540032},{"date":"1993-05-10","open":10.8143,"high":10.8143,"low":10.8143,"close":10.8143,"adjusted_close":1.3327,"volume":2597125},{"date":"1993-05-11","open":10.861,"high":10.861,"low":10.861,"close":10.861,"adjusted_close":1.3384,"volume":5384372},{"date":"1993-05-12","open":10.9231,"high":10.9231,"low":10.9231,"close":10.9231,"adjusted_close":1.3461,"volume":3400373},{"date":"1993-05-13","open":10.9386,"high":10.9386,"low":10.9386,"close":10.9386,"adjusted_close":1.348,"volume":3653231},{"date":"1993-05-14","open":10.861,"high":10.861,"low":10.861,"close":10.861,"adjusted_close":1.3384,"volume":3178153},{"date":"1993-05-17","open":10.7676,"high":10.7676,"low":10.7676,"close":10.7676,"adjusted_close":1.3269,"volume":3649991},{"date":"1993-05-18","open":10.5498,"high":10.5498,"low":10.5498,"close":10.5498,"adjusted_close":1.3001,"volume":3677087},{"date":"1993-05-19","open":10.4252,"high":10.4252,"low":10.4252,"close":10.4252,"adjusted_close":1.2847,"volume":4227825},{"date":"1993-05-20","open":10.4407,"high":10.4407,"low":10.4407,"close":10.4407,"adjusted_close":1.2866,"volume":3542742},{"date":"1993-05-21","open":10.5807,"high":10.5807,"low":10.5807,"close":10.5807,"adjusted_close":1.3039,"volume":5594137},{"date":"1993-05-24","open":10.5498,"high":10.5498,"low":10.5498,"close":10.5498,"adjusted_close":1.3001,"volume":3466806},{"date":"1993-05-25","open":10.6898,"high":10.6898,"low":10.6898,"close":10.6898,"adjusted_close":1.3173,"volume":3668305},{"date":"1993-05-26","open":10.892,"high":10.892,"low":10.892,"close":10.892,"adjusted_close":1.3422,"volume":2557808},{"date":"1993-05-27","open":11.1877,"high":11.1877,"low":11.1877,"close":11.1877,"adjusted_close":1.3787,"volume":4764686},{"date":"1993-05-28","open":11.2032,"high":11.2032,"low":11.2032,"close":11.2032,"adjusted_close":1.3806,"volume":5256810},{"date":"1993-05-31","open":11.0477,"high":11.0477,"low":11.0477,"close":11.0477,"adjusted_close":1.3614,"volume":10035775},{"date":"1993-06-01","open":11.001,"high":11.001,"low":11.001,"close":11.001,"adjusted_close":1.3557,"volume":2310105},{"date":"1993-06-02","open":11.1098,"high":11.1098,"low":11.1098,"close":11.1098,"adjusted_close":1.3691,"volume":3135383},{"date":"1993-06-03","open":11.0943,"high":11.0943,"low":11.0943,"close":11.0943,"adjusted_close":1.3672,"volume":3658058},{"date":"1993-06-04","open":11.0322,"high":11.0322,"low":11.0322,"close":11.0322,"adjusted_close":1.3595,"volume":1527194},{"date":"1993-06-07","open":11.0165,"high":11.0165,"low":11.0165,"close":11.0165,"adjusted_close":1.3576,"volume":1271836},{"date":"1993-06-08","open":10.9698,"high":10.9698,"low":10.9698,"close":10.9698,"adjusted_close":1.3518,"volume":1143106},{"date":"1993-06-09","open":10.9076,"high":10.9076,"low":10.9076,"close":10.9076,"adjusted_close":1.3442,"volume":3939253},{"date":"1993-06-10","open":11.001,"high":11.001,"low":11.001,"close":11.001,"adjusted_close":1.3557,"volume":3010962},{"date":"1993-06-11","open":11.0165,"high":11.0165,"low":11.0165,"close":11.0165,"adjusted_close":1.3576,"volume":2369067},{"date":"1993-06-15","open":11.0943,"high":11.0943,"low":11.0943,"close":11.0943,"adjusted_close":1.3672,"volume":2630334},{"date":"1993-06-16","open":11.0788,"high":11.0788,"low":11.0788,"close":11.0788,"adjusted_close":1.3653,"volume":1485015},{"date":"1993-06-17","open":11.0477,"high":11.0477,"low":11.0477,"close":11.0477,"adjusted_close":1.3614,"volume":2828427},{"date":"1993-06-18","open":10.9853,"high":10.9853,"low":10.9853,"close":10.9853,"adjusted_close":1.3537,"volume":3904502},{"date":"1993-06-21","open":10.9698,"high":10.9698,"low":10.9698,"close":10.9698,"adjusted_close":1.3518,"volume":1909606},{"date":"1993-06-22","open":10.8143,"high":10.8143,"low":10.8143,"close":10.8143,"adjusted_close":1.3327,"volume":5464467},{"date":"1993-06-23","open":10.6898,"high":10.6898,"low":10.6898,"close":10.6898,"adjusted_close":1.3173,"volume":11776862},{"date":"1993-06-24","open":10.7365,"high":10.7365,"low":10.7365,"close":10.7365,"adjusted_close":1.3231,"volume":8906349},{"date":"1993-06-25","open":10.8298,"high":10.8298,"low":10.8298,"close":10.8298,"adjusted_close":1.3346,"volume":14585013},{"date":"1993-06-28","open":10.9698,"high":10.9698,"low":10.9698,"close":10.9698,"adjusted_close":1.3518,"volume":4167509},{"date":"1993-06-29","open":10.9543,"high":10.9543,"low":10.9543,"close":10.9543,"adjusted_close":1.3499,"volume":4596596},{"date":"1993-06-30","open":10.9853,"high":10.9853,"low":10.9853,"close":10.9853,"adjusted_close":1.3537,"volume":8890273},{"date":"1993-07-01","open":11.0788,"high":11.1255,"low":11.0788,"close":11.0788,"adjusted_close":1.3653,"volume":6718518},{"date":"1993-07-02","open":11.1255,"high":11.1255,"low":11.1098,"close":11.1255,"adjusted_close":1.371,"volume":6671137},{"date":"1993-07-05","open":11.0943,"high":11.0943,"low":11.0943,"close":11.0943,"adjusted_close":1.3672,"volume":3316503},{"date":"1993-07-06","open":11.0165,"high":11.0165,"low":11.001,"close":11.0165,"adjusted_close":1.3576,"volume":3215548},{"date":"1993-07-07","open":11.0477,"high":11.0477,"low":11.0322,"close":11.0477,"adjusted_close":1.3614,"volume":5980002},{"date":"1993-07-08","open":11.2189,"high":11.2189,"low":11.2189,"close":11.2189,"adjusted_close":1.3825,"volume":4811302},{"date":"1993-07-09","open":11.1722,"high":11.1877,"low":11.1722,"close":11.1722,"adjusted_close":1.3768,"volume":3196764},{"date":"1993-07-12","open":11.281,"high":11.2965,"low":11.281,"close":11.281,"adjusted_close":1.3902,"volume":3611319},{"date":"1993-07-13","open":11.3277,"high":11.3277,"low":11.3277,"close":11.3277,"adjusted_close":1.3959,"volume":2991372},{"date":"1993-07-14","open":11.4055,"high":11.4055,"low":11.3901,"close":11.4055,"adjusted_close":1.4055,"volume":3614615},{"date":"1993-07-15","open":11.4055,"high":11.4055,"low":11.3901,"close":11.4055,"adjusted_close":1.4055,"volume":7992501},{"date":"1993-07-16","open":11.2343,"high":11.281,"low":11.2343,"close":11.2343,"adjusted_close":1.3844,"volume":1776163},{"date":"1993-07-19","open":11.2655,"high":11.2655,"low":11.2498,"close":11.2655,"adjusted_close":1.3883,"volume":2860534},{"date":"1993-07-20","open":11.421,"high":11.4367,"low":11.421,"close":11.421,"adjusted_close":1.4074,"volume":2879709},{"date":"1993-07-21","open":11.5144,"high":11.5144,"low":11.5144,"close":11.5144,"adjusted_close":1.4189,"volume":4913443},{"date":"1993-07-22","open":11.421,"high":11.421,"low":11.421,"close":11.421,"adjusted_close":1.4074,"volume":4425210},{"date":"1993-07-23","open":11.4522,"high":11.4522,"low":11.4522,"close":11.4522,"adjusted_close":1.4113,"volume":3982305},{"date":"1993-07-26","open":11.4367,"high":11.4367,"low":11.421,"close":11.4367,"adjusted_close":1.4094,"volume":4116026},{"date":"1993-07-27","open":11.5144,"high":11.5301,"low":11.5144,"close":11.5144,"adjusted_close":1.4189,"volume":5825771},{"date":"1993-07-28","open":11.4522,"high":11.4834,"low":11.4522,"close":11.4522,"adjusted_close":1.4113,"volume":2701294},{"date":"1993-07-29","open":11.4367,"high":11.4677,"low":11.4367,"close":11.4367,"adjusted_close":1.4094,"volume":3931550},{"date":"1993-07-30","open":11.5144,"high":11.5456,"low":11.5144,"close":11.5144,"adjusted_close":1.4189,"volume":24701147},{"date":"1993-08-02","open":11.5922,"high":11.5922,"low":11.5922,"close":11.5922,"adjusted_close":1.4285,"volume":2629302},{"date":"1993-08-03","open":11.6234,"high":11.6234,"low":11.5922,"close":11.6234,"adjusted_close":1.4324,"volume":4186275},{"date":"1993-08-04","open":11.6701,"high":11.6701,"low":11.6389,"close":11.6701,"adjusted_close":1.4381,"volume":4704475},{"date":"1993-08-05","open":11.6701,"high":11.6856,"low":11.6544,"close":11.6701,"adjusted_close":1.4381,"volume":5437389},{"date":"1993-08-06","open":11.5456,"high":11.5456,"low":11.5456,"close":11.5456,"adjusted_close":1.4228,"volume":5015985},{"date":"1993-08-09","open":11.5144,"high":11.5301,"low":11.5144,"close":11.5144,"adjusted_close":1.4189,"volume":2986261},{"date":"1993-08-10","open":11.6077,"high":11.6077,"low":11.5767,"close":11.6077,"adjusted_close":1.4304,"volume":3155707},{"date":"1993-08-11","open":11.5301,"high":11.5301,"low":11.5144,"close":11.5301,"adjusted_close":1.4209,"volume":2149322},{"date":"1993-08-12","open":11.6077,"high":11.6234,"low":11.6077,"close":11.6077,"adjusted_close":1.4304,"volume":4851160},{"date":"1993-08-13","open":11.5456,"high":11.5456,"low":11.4989,"close":11.5456,"adjusted_close":1.4228,"volume":2258673},{"date":"1993-08-16","open":11.6077,"high":11.6234,"low":11.6077,"close":11.6077,"adjusted_close":1.4304,"volume":2652604},{"date":"1993-08-17","open":11.6544,"high":11.6544,"low":11.6544,"close":11.6544,"adjusted_close":1.4362,"volume":3653478},{"date":"1993-08-18","open":11.6234,"high":11.6234,"low":11.6077,"close":11.6234,"adjusted_close":1.4324,"volume":3454808},{"date":"1993-08-19","open":11.7946,"high":11.8101,"low":11.7789,"close":11.7946,"adjusted_close":1.4535,"volume":12237059},{"date":"1993-08-20","open":11.9501,"high":11.9501,"low":11.9189,"close":11.9501,"adjusted_close":1.4726,"volume":4907677},{"date":"1993-08-23","open":12.0589,"high":12.1213,"low":12.0589,"close":12.0589,"adjusted_close":1.4861,"volume":8556753},{"date":"1993-08-24","open":12.1213,"high":12.1368,"low":12.1213,"close":12.1213,"adjusted_close":1.4937,"volume":4774697},{"date":"1993-08-25","open":12.1213,"high":12.1368,"low":12.1213,"close":12.1213,"adjusted_close":1.4937,"volume":6214366},{"date":"1993-08-26","open":12.2768,"high":12.2768,"low":12.2458,"close":12.2768,"adjusted_close":1.5129,"volume":6541674},{"date":"1993-08-27","open":12.448,"high":12.448,"low":12.448,"close":12.448,"adjusted_close":1.534,"volume":11493170},{"date":"1993-08-30","open":12.6192,"high":12.6192,"low":12.6037,"close":12.6192,"adjusted_close":1.5551,"volume":6884996},{"date":"1993-08-31","open":12.5725,"high":12.5725,"low":12.557,"close":12.5725,"adjusted_close":1.5493,"volume":2785239},{"date":"1993-09-01","open":12.5413,"high":12.5413,"low":12.5413,"close":12.5413,"adjusted_close":1.5455,"volume":5460896},{"date":"1993-09-02","open":12.4325,"high":12.448,"low":12.4325,"close":12.4325,"adjusted_close":1.5321,"volume":8880834},{"date":"1993-09-03","open":12.2925,"high":12.308,"low":12.2925,"close":12.2925,"adjusted_close":1.5148,"volume":5125940},{"date":"1993-09-06","open":12.448,"high":12.5104,"low":12.448,"close":12.448,"adjusted_close":1.534,"volume":2466223},{"date":"1993-09-07","open":12.4637,"high":12.4792,"low":12.4637,"close":12.4637,"adjusted_close":1.5359,"volume":3313745},{"date":"1993-09-08","open":12.1992,"high":12.2147,"low":12.1992,"close":12.1992,"adjusted_close":1.5033,"volume":4779022},{"date":"1993-09-09","open":12.308,"high":12.3235,"low":12.308,"close":12.308,"adjusted_close":1.5167,"volume":3156438},{"date":"1993-09-10","open":12.3547,"high":12.3702,"low":12.3547,"close":12.3547,"adjusted_close":1.5225,"volume":1976051},{"date":"1993-09-13","open":12.2613,"high":12.2768,"low":12.2613,"close":12.2613,"adjusted_close":1.511,"volume":2727088},{"date":"1993-09-14","open":12.168,"high":12.1992,"low":12.1213,"close":12.168,"adjusted_close":1.4995,"volume":5325324},{"date":"1993-09-15","open":12.0435,"high":12.0589,"low":12.0435,"close":12.0435,"adjusted_close":1.4841,"volume":5574034},{"date":"1993-09-16","open":12.0123,"high":12.0123,"low":11.9813,"close":12.0123,"adjusted_close":1.4803,"volume":4729342},{"date":"1993-09-17","open":12.4168,"high":12.4168,"low":12.4013,"close":12.4168,"adjusted_close":1.5302,"volume":5724771},{"date":"1993-09-20","open":12.2613,"high":12.2768,"low":12.2613,"close":12.2613,"adjusted_close":1.511,"volume":4071859},{"date":"1993-09-21","open":12.308,"high":12.308,"low":12.2925,"close":12.308,"adjusted_close":1.5167,"volume":3749549},{"date":"1993-09-22","open":12.2613,"high":12.2925,"low":12.2458,"close":12.2613,"adjusted_close":1.511,"volume":3931291},{"date":"1993-09-23","open":12.4637,"high":12.4792,"low":12.4637,"close":12.4637,"adjusted_close":1.5359,"volume":3779911},{"date":"1993-09-24","open":12.588,"high":12.588,"low":12.557,"close":12.588,"adjusted_close":1.5512,"volume":30978491},{"date":"1993-09-27","open":12.5413,"high":12.5413,"low":12.5259,"close":12.5413,"adjusted_close":1.5455,"volume":3272731},{"date":"1993-09-28","open":12.448,"high":12.4792,"low":12.448,"close":12.448,"adjusted_close":1.534,"volume":2686951},{"date":"1993-09-29","open":12.5725,"high":12.5725,"low":12.557,"close":12.5725,"adjusted_close":1.5493,"volume":3437771},{"date":"1993-09-30","open":12.6971,"high":12.6971,"low":12.6504,"close":12.6971,"adjusted_close":1.5647,"volume":2989616},{"date":"1993-10-01","open":12.728,"high":12.7592,"low":12.728,"close":12.728,"adjusted_close":1.5685,"volume":2632210},{"date":"1993-10-04","open":12.7747,"high":12.8059,"low":12.7747,"close":12.7747,"adjusted_close":1.5743,"volume":1739226},{"date":"1993-10-05","open":13.1483,"high":13.1483,"low":13.1326,"close":13.1483,"adjusted_close":1.6203,"volume":4105331},{"date":"1993-10-06","open":13.3505,"high":13.3505,"low":13.3038,"close":13.3505,"adjusted_close":1.6452,"volume":5232661},{"date":"1993-10-07","open":13.3038,"high":13.335,"low":13.2261,"close":13.3038,"adjusted_close":1.6395,"volume":5680404},{"date":"1993-10-08","open":13.2571,"high":13.2728,"low":13.2104,"close":13.2571,"adjusted_close":1.6337,"volume":2909719},{"date":"1993-10-11","open":13.2883,"high":13.3038,"low":13.2883,"close":13.2883,"adjusted_close":1.6375,"volume":1978086},{"date":"1993-10-12","open":13.3038,"high":13.3038,"low":13.2883,"close":13.3038,"adjusted_close":1.6395,"volume":3184790},{"date":"1993-10-13","open":13.335,"high":13.3505,"low":13.335,"close":13.335,"adjusted_close":1.6433,"volume":4253176},{"date":"1993-10-14","open":13.5528,"high":13.5683,"low":13.5528,"close":13.5528,"adjusted_close":1.6701,"volume":8652862},{"date":"1993-10-15","open":13.5683,"high":13.5683,"low":13.5683,"close":13.5683,"adjusted_close":1.672,"volume":3556292},{"date":"1993-10-18","open":13.755,"high":13.755,"low":13.724,"close":13.755,"adjusted_close":1.6951,"volume":4341369},{"date":"1993-10-19","open":13.7083,"high":13.7395,"low":13.7083,"close":13.7083,"adjusted_close":1.6893,"volume":6105270},{"date":"1993-10-20","open":13.5373,"high":13.5528,"low":13.5373,"close":13.5373,"adjusted_close":1.6682,"volume":3918754},{"date":"1993-10-21","open":13.3816,"high":13.3816,"low":13.3816,"close":13.3816,"adjusted_close":1.649,"volume":3801021},{"date":"1993-10-22","open":13.3816,"high":13.3816,"low":13.3505,"close":13.3816,"adjusted_close":1.649,"volume":2931077},{"date":"1993-10-25","open":13.1795,"high":13.2104,"low":13.1795,"close":13.1795,"adjusted_close":1.6241,"volume":3585282},{"date":"1993-10-26","open":13.3505,"high":13.3505,"low":13.335,"close":13.3505,"adjusted_close":1.6452,"volume":3848221},{"date":"1993-10-27","open":13.3816,"high":13.3816,"low":13.3661,"close":13.3816,"adjusted_close":1.649,"volume":43162615},{"date":"1993-10-28","open":13.3661,"high":13.3816,"low":13.3505,"close":13.3661,"adjusted_close":1.6471,"volume":3754058},{"date":"1993-10-29","open":13.7862,"high":13.7862,"low":13.7862,"close":13.7862,"adjusted_close":1.7242,"volume":8020292},{"date":"1993-11-01","open":13.8952,"high":13.9262,"low":13.8952,"close":13.8952,"adjusted_close":1.7378,"volume":4362255},{"date":"1993-11-02","open":13.8484,"high":13.864,"low":13.8484,"close":13.8484,"adjusted_close":1.732,"volume":2053556},{"date":"1993-11-03","open":13.6617,"high":13.6774,"low":13.6617,"close":13.6617,"adjusted_close":1.7087,"volume":3458792},{"date":"1993-11-04","open":13.5995,"high":13.5995,"low":13.5995,"close":13.5995,"adjusted_close":1.7009,"volume":3676912},{"date":"1993-11-05","open":13.5062,"high":13.5062,"low":13.5062,"close":13.5062,"adjusted_close":1.6892,"volume":3925008},{"date":"1993-11-08","open":13.4128,"high":13.4128,"low":13.4128,"close":13.4128,"adjusted_close":1.6775,"volume":3038553},{"date":"1993-11-09","open":13.3816,"high":13.3971,"low":13.3816,"close":13.3816,"adjusted_close":1.6736,"volume":3442291},{"date":"1993-11-10","open":13.3505,"high":13.3505,"low":13.3195,"close":13.3505,"adjusted_close":1.6697,"volume":2052734},{"date":"1993-11-11","open":13.475,"high":13.4905,"low":13.475,"close":13.475,"adjusted_close":1.6853,"volume":3173085},{"date":"1993-11-12","open":13.5683,"high":13.5683,"low":13.5683,"close":13.5683,"adjusted_close":1.697,"volume":3285991},{"date":"1993-11-15","open":13.584,"high":13.584,"low":13.5683,"close":13.584,"adjusted_close":1.6989,"volume":2689052},{"date":"1993-11-16","open":13.615,"high":13.615,"low":13.5995,"close":13.615,"adjusted_close":1.7028,"volume":1831268},{"date":"1993-11-17","open":13.6307,"high":13.6462,"low":13.6307,"close":13.6307,"adjusted_close":1.7048,"volume":4211604},{"date":"1993-11-18","open":13.755,"high":13.7707,"low":13.755,"close":13.755,"adjusted_close":1.7203,"volume":2330068},{"date":"1993-11-19","open":13.584,"high":13.615,"low":13.584,"close":13.584,"adjusted_close":1.6989,"volume":2535251},{"date":"1993-11-22","open":13.2728,"high":13.2728,"low":13.2571,"close":13.2728,"adjusted_close":1.66,"volume":3733207},{"date":"1993-11-23","open":13.1483,"high":13.195,"low":13.1483,"close":13.1483,"adjusted_close":1.6444,"volume":4319764},{"date":"1993-11-24","open":13.335,"high":13.335,"low":13.335,"close":13.335,"adjusted_close":1.6678,"volume":5237876},{"date":"1993-11-25","open":13.2883,"high":13.2883,"low":13.2883,"close":13.2883,"adjusted_close":1.6619,"volume":5093704},{"date":"1993-11-26","open":13.2883,"high":13.2883,"low":13.1171,"close":13.2883,"adjusted_close":1.6619,"volume":6147549},{"date":"1993-11-29","open":12.8371,"high":12.8371,"low":12.7904,"close":12.8371,"adjusted_close":1.6055,"volume":3341750},{"date":"1993-11-30","open":12.7592,"high":12.7592,"low":12.7437,"close":12.7592,"adjusted_close":1.5958,"volume":5306027},{"date":"1993-12-01","open":12.728,"high":12.728,"low":12.728,"close":12.728,"adjusted_close":1.5919,"volume":3949233},{"date":"1993-12-02","open":12.8992,"high":12.8992,"low":12.8837,"close":12.8992,"adjusted_close":1.6133,"volume":3268047},{"date":"1993-12-03","open":12.8059,"high":12.8059,"low":12.8059,"close":12.8059,"adjusted_close":1.6016,"volume":3387754},{"date":"1993-12-06","open":12.8059,"high":12.8059,"low":12.7747,"close":12.8059,"adjusted_close":1.6016,"volume":2454556},{"date":"1993-12-07","open":12.9149,"high":12.9304,"low":12.9149,"close":12.9149,"adjusted_close":1.6152,"volume":6021218},{"date":"1993-12-08","open":13.0392,"high":13.0392,"low":13.0238,"close":13.0392,"adjusted_close":1.6308,"volume":5870240},{"date":"1993-12-09","open":13.0859,"high":13.1016,"low":13.0704,"close":13.0859,"adjusted_close":1.6366,"volume":5933736},{"date":"1993-12-10","open":13.0238,"high":13.0238,"low":12.9771,"close":13.0238,"adjusted_close":1.6289,"volume":1974790},{"date":"1993-12-13","open":13.1016,"high":13.1171,"low":13.1016,"close":13.1016,"adjusted_close":1.6386,"volume":2072476},{"date":"1993-12-14","open":13.0238,"high":13.0392,"low":13.0238,"close":13.0238,"adjusted_close":1.6289,"volume":2735536},{"date":"1993-12-15","open":12.8992,"high":12.8992,"low":12.8992,"close":12.8992,"adjusted_close":1.6133,"volume":3773417},{"date":"1993-12-16","open":12.9616,"high":12.9616,"low":12.9304,"close":12.9616,"adjusted_close":1.6211,"volume":4525554},{"date":"1993-12-20","open":12.9304,"high":12.9304,"low":12.8992,"close":12.9304,"adjusted_close":1.6172,"volume":2825872},{"date":"1993-12-21","open":12.8526,"high":12.8683,"low":12.8526,"close":12.8526,"adjusted_close":1.6075,"volume":3003191},{"date":"1993-12-22","open":12.6971,"high":12.728,"low":12.6971,"close":12.6971,"adjusted_close":1.588,"volume":5297878},{"date":"1993-12-23","open":12.8216,"high":12.8837,"low":12.8216,"close":12.8216,"adjusted_close":1.6036,"volume":5576267},{"date":"1993-12-24","open":12.9304,"high":12.9304,"low":12.9149,"close":12.9304,"adjusted_close":1.6172,"volume":1316596},{"date":"1993-12-29","open":13.3195,"high":13.335,"low":13.2883,"close":13.3195,"adjusted_close":1.6658,"volume":4814555},{"date":"1993-12-30","open":13.5528,"high":13.5528,"low":13.2883,"close":13.5528,"adjusted_close":1.695,"volume":8985406},{"date":"1993-12-31","open":13.6774,"high":13.6928,"low":13.6774,"close":13.6774,"adjusted_close":1.7106,"volume":40423346},{"date":"1994-01-04","open":13.7395,"high":13.7707,"low":13.7395,"close":13.7395,"adjusted_close":1.7184,"volume":6999146},{"date":"1994-01-05","open":13.9262,"high":13.9262,"low":13.9107,"close":13.9262,"adjusted_close":1.7417,"volume":9221151},{"date":"1994-01-06","open":14.2374,"high":14.2374,"low":14.2219,"close":14.2374,"adjusted_close":1.7807,"volume":9623730},{"date":"1994-01-07","open":14.2686,"high":14.2686,"low":14.2686,"close":14.2686,"adjusted_close":1.7845,"volume":15523617},{"date":"1994-01-10","open":14.3931,"high":14.4086,"low":14.3931,"close":14.3931,"adjusted_close":1.8001,"volume":8213944},{"date":"1994-01-11","open":14.3308,"high":14.3465,"low":14.3153,"close":14.3308,"adjusted_close":1.7923,"volume":5212286},{"date":"1994-01-12","open":14.1907,"high":14.1907,"low":14.1907,"close":14.1907,"adjusted_close":1.7748,"volume":5444213},{"date":"1994-01-13","open":14.0041,"high":14.0352,"low":14.0041,"close":14.0041,"adjusted_close":1.7515,"volume":5758720},{"date":"1994-01-14","open":14.2531,"high":14.2686,"low":14.2219,"close":14.2531,"adjusted_close":1.7826,"volume":5802844},{"date":"1994-01-17","open":14.5486,"high":14.5641,"low":14.5486,"close":14.5486,"adjusted_close":1.8196,"volume":4130225},{"date":"1994-01-18","open":14.5798,"high":14.5953,"low":14.5798,"close":14.5798,"adjusted_close":1.8235,"volume":10946548},{"date":"1994-01-19","open":14.751,"high":14.7665,"low":14.751,"close":14.751,"adjusted_close":1.8449,"volume":6720706},{"date":"1994-01-20","open":14.8132,"high":14.8132,"low":14.782,"close":14.8132,"adjusted_close":1.8527,"volume":6385682},{"date":"1994-01-21","open":14.6732,"high":14.6732,"low":14.642,"close":14.6732,"adjusted_close":1.8351,"volume":5646709},{"date":"1994-01-24","open":14.4398,"high":14.4553,"low":14.4398,"close":14.4398,"adjusted_close":1.806,"volume":5415298},{"date":"1994-01-25","open":14.1753,"high":14.1907,"low":14.1753,"close":14.1753,"adjusted_close":1.7729,"volume":7593997},{"date":"1994-01-27","open":14.2998,"high":14.3153,"low":14.2998,"close":14.2998,"adjusted_close":1.7884,"volume":7047164},{"date":"1994-01-28","open":14.4553,"high":14.4553,"low":14.4241,"close":14.4553,"adjusted_close":1.8079,"volume":15460476},{"date":"1994-01-31","open":14.922,"high":14.922,"low":14.9065,"close":14.922,"adjusted_close":1.8663,"volume":8203097},{"date":"1994-02-01","open":14.891,"high":14.9687,"low":14.891,"close":14.891,"adjusted_close":1.8624,"volume":9458030},{"date":"1994-02-02","open":14.9532,"high":14.9687,"low":14.9532,"close":14.9532,"adjusted_close":1.8702,"volume":6740183},{"date":"1994-02-03","open":15.171,"high":15.171,"low":15.1244,"close":15.171,"adjusted_close":1.8974,"volume":8016203},{"date":"1994-02-04","open":14.9844,"high":14.9844,"low":14.9687,"close":14.9844,"adjusted_close":1.8741,"volume":6928679},{"date":"1994-02-07","open":14.7198,"high":14.7198,"low":14.7043,"close":14.7198,"adjusted_close":1.841,"volume":8308668},{"date":"1994-02-08","open":14.7977,"high":14.7977,"low":14.782,"close":14.7977,"adjusted_close":1.8507,"volume":9570120},{"date":"1994-02-09","open":14.6265,"high":14.6265,"low":14.6265,"close":14.6265,"adjusted_close":1.8293,"volume":4526058},{"date":"1994-02-10","open":14.3153,"high":14.3153,"low":14.3153,"close":14.3153,"adjusted_close":1.7904,"volume":6746475},{"date":"1994-02-11","open":14.3931,"high":14.4398,"low":14.3931,"close":14.3931,"adjusted_close":1.8001,"volume":6776853},{"date":"1994-02-14","open":14.3619,"high":14.3619,"low":14.3153,"close":14.3619,"adjusted_close":1.7962,"volume":3455553},{"date":"1994-02-15","open":14.2219,"high":14.2219,"low":14.2219,"close":14.2219,"adjusted_close":1.7787,"volume":4385241},{"date":"1994-02-16","open":14.2998,"high":14.3153,"low":14.2998,"close":14.2998,"adjusted_close":1.7884,"volume":2297145},{"date":"1994-02-17","open":14.2219,"high":14.2374,"low":14.2219,"close":14.2219,"adjusted_close":1.7787,"volume":7175226},{"date":"1994-02-18","open":14.0974,"high":14.0974,"low":14.0819,"close":14.0974,"adjusted_close":1.7631,"volume":3786410},{"date":"1994-02-21","open":13.8795,"high":13.8952,"low":13.8795,"close":13.8795,"adjusted_close":1.7359,"volume":3990708},{"date":"1994-02-22","open":14.1596,"high":14.3153,"low":14.1441,"close":14.1596,"adjusted_close":1.7709,"volume":5111790},{"date":"1994-02-23","open":14.3153,"high":14.3153,"low":14.2841,"close":14.3153,"adjusted_close":1.7904,"volume":2891639},{"date":"1994-02-24","open":14.1753,"high":14.1907,"low":14.1441,"close":14.1753,"adjusted_close":1.7729,"volume":3553296},{"date":"1994-02-25","open":13.8174,"high":13.8484,"low":13.8174,"close":13.8174,"adjusted_close":1.7281,"volume":16058977},{"date":"1994-02-28","open":13.9886,"high":13.9886,"low":13.9729,"close":13.9886,"adjusted_close":1.7495,"volume":3444056},{"date":"1994-03-01","open":13.8484,"high":13.864,"low":13.8484,"close":13.8484,"adjusted_close":1.732,"volume":3048696},{"date":"1994-03-02","open":13.6928,"high":13.6928,"low":13.6774,"close":13.6928,"adjusted_close":1.7125,"volume":3739563},{"date":"1994-03-03","open":13.724,"high":13.724,"low":13.6928,"close":13.724,"adjusted_close":1.7164,"volume":3815121},{"date":"1994-03-04","open":13.3971,"high":13.4128,"low":13.3971,"close":13.3971,"adjusted_close":1.6756,"volume":5660991},{"date":"1994-03-07","open":13.5373,"high":13.5528,"low":13.5373,"close":13.5373,"adjusted_close":1.6931,"volume":6492700},{"date":"1994-03-08","open":13.6928,"high":13.6928,"low":13.6774,"close":13.6928,"adjusted_close":1.7125,"volume":4849020},{"date":"1994-03-09","open":13.4905,"high":13.4905,"low":13.475,"close":13.4905,"adjusted_close":1.6872,"volume":5059219},{"date":"1994-03-10","open":13.4283,"high":13.4438,"low":13.4283,"close":13.4283,"adjusted_close":1.6795,"volume":3945821},{"date":"1994-03-11","open":13.4128,"high":13.4128,"low":13.3971,"close":13.4128,"adjusted_close":1.6775,"volume":7613664},{"date":"1994-03-14","open":13.5683,"high":13.584,"low":13.5528,"close":13.5683,"adjusted_close":1.697,"volume":4815945},{"date":"1994-03-15","open":13.5373,"high":13.5373,"low":13.5217,"close":13.5373,"adjusted_close":1.6931,"volume":2826237},{"date":"1994-03-16","open":13.615,"high":13.615,"low":13.584,"close":13.615,"adjusted_close":1.7028,"volume":6239647},{"date":"1994-03-17","open":13.584,"high":13.584,"low":13.5683,"close":13.584,"adjusted_close":1.6989,"volume":4906991},{"date":"1994-03-18","open":13.4595,"high":13.5217,"low":13.4595,"close":13.4595,"adjusted_close":1.6834,"volume":4730210},{"date":"1994-03-21","open":13.335,"high":13.335,"low":13.3195,"close":13.335,"adjusted_close":1.6678,"volume":8953371},{"date":"1994-03-22","open":13.3038,"high":13.3195,"low":13.3038,"close":13.3038,"adjusted_close":1.6639,"volume":6527994},{"date":"1994-03-23","open":13.5528,"high":13.584,"low":13.5528,"close":13.5528,"adjusted_close":1.695,"volume":12778713},{"date":"1994-03-24","open":13.4905,"high":13.4905,"low":13.475,"close":13.4905,"adjusted_close":1.6872,"volume":21100613},{"date":"1994-03-25","open":13.4905,"high":13.4905,"low":13.4905,"close":13.4905,"adjusted_close":1.6872,"volume":30784541},{"date":"1994-03-28","open":13.2883,"high":13.2883,"low":13.2728,"close":13.2883,"adjusted_close":1.6619,"volume":46553742},{"date":"1994-03-29","open":13.2416,"high":13.2416,"low":13.2104,"close":13.2416,"adjusted_close":1.6561,"volume":3533707},{"date":"1994-03-30","open":13.195,"high":13.2416,"low":13.195,"close":13.195,"adjusted_close":1.6503,"volume":4571465},{"date":"1994-03-31","open":12.8216,"high":12.8371,"low":12.7747,"close":12.8216,"adjusted_close":1.6036,"volume":5258436},{"date":"1994-04-05","open":12.728,"high":12.728,"low":12.728,"close":12.728,"adjusted_close":1.5919,"volume":26169447},{"date":"1994-04-06","open":13.0238,"high":13.0549,"low":13.0238,"close":13.0238,"adjusted_close":1.6289,"volume":7519506},{"date":"1994-04-07","open":13.1016,"high":13.1016,"low":13.0704,"close":13.1016,"adjusted_close":1.6386,"volume":6800655},{"date":"1994-04-08","open":13.1483,"high":13.1483,"low":13.1326,"close":13.1483,"adjusted_close":1.6444,"volume":5090160},{"date":"1994-04-11","open":13.0859,"high":13.0859,"low":13.0549,"close":13.0859,"adjusted_close":1.6366,"volume":2452273},{"date":"1994-04-12","open":13.2261,"high":13.2261,"low":13.2261,"close":13.2261,"adjusted_close":1.6542,"volume":6520461},{"date":"1994-04-13","open":13.4128,"high":13.4283,"low":13.4128,"close":13.4128,"adjusted_close":1.6775,"volume":7342843},{"date":"1994-04-14","open":13.3038,"high":13.3195,"low":13.2728,"close":13.3038,"adjusted_close":1.6639,"volume":5081483},{"date":"1994-04-15","open":13.1795,"high":13.2104,"low":13.1795,"close":13.1795,"adjusted_close":1.6483,"volume":3122796},{"date":"1994-04-18","open":13.3038,"high":13.3195,"low":13.2883,"close":13.3038,"adjusted_close":1.6639,"volume":3930501},{"date":"1994-04-19","open":13.1326,"high":13.1326,"low":13.1171,"close":13.1326,"adjusted_close":1.6425,"volume":4630541},{"date":"1994-04-20","open":12.9926,"high":12.9926,"low":12.9926,"close":12.9926,"adjusted_close":1.625,"volume":4437324},{"date":"1994-04-21","open":12.9771,"high":12.9771,"low":12.9771,"close":12.9771,"adjusted_close":1.623,"volume":4551114},{"date":"1994-04-22","open":13.0238,"high":13.0238,"low":13.0238,"close":13.0238,"adjusted_close":1.6289,"volume":6132209},{"date":"1994-04-26","open":13.1638,"high":13.2104,"low":13.1326,"close":13.1638,"adjusted_close":1.6464,"volume":4095577},{"date":"1994-04-27","open":13.1016,"high":13.1016,"low":13.0704,"close":13.1016,"adjusted_close":1.6386,"volume":13265632},{"date":"1994-04-28","open":13.2416,"high":13.2416,"low":13.2416,"close":13.2416,"adjusted_close":1.6561,"volume":5073328},{"date":"1994-04-29","open":13.2261,"high":13.2261,"low":13.2261,"close":13.2261,"adjusted_close":1.6542,"volume":13512377},{"date":"1994-05-03","open":13.1326,"high":13.1326,"low":13.1326,"close":13.1326,"adjusted_close":1.6425,"volume":7558451},{"date":"1994-05-04","open":12.9149,"high":12.9149,"low":12.8837,"close":12.9149,"adjusted_close":1.6152,"volume":5040232},{"date":"1994-05-05","open":12.6971,"high":12.6971,"low":12.6971,"close":12.6971,"adjusted_close":1.588,"volume":13353155},{"date":"1994-05-06","open":12.6659,"high":12.6659,"low":12.6659,"close":12.6659,"adjusted_close":1.5841,"volume":7277198},{"date":"1994-05-09","open":12.588,"high":12.588,"low":12.588,"close":12.588,"adjusted_close":1.6016,"volume":9908961},{"date":"1994-05-10","open":12.6659,"high":12.6659,"low":12.6659,"close":12.6659,"adjusted_close":1.6115,"volume":7921361},{"date":"1994-05-11","open":12.9771,"high":12.9771,"low":12.9149,"close":12.9771,"adjusted_close":1.6511,"volume":10622133},{"date":"1994-05-12","open":13.2571,"high":13.2571,"low":13.2571,"close":13.2571,"adjusted_close":1.6867,"volume":9644234},{"date":"1994-05-13","open":13.6774,"high":13.6774,"low":13.6462,"close":13.6774,"adjusted_close":1.7401,"volume":6472612},{"date":"1994-05-16","open":14.1907,"high":14.2062,"low":14.1907,"close":14.1907,"adjusted_close":1.8055,"volume":8897017},{"date":"1994-05-17","open":13.9574,"high":13.9574,"low":13.9419,"close":13.9574,"adjusted_close":1.7758,"volume":8912664},{"date":"1994-05-18","open":14.1286,"high":14.1286,"low":14.0974,"close":14.1286,"adjusted_close":1.7975,"volume":9225978},{"date":"1994-05-19","open":14.0041,"high":14.0041,"low":14.0041,"close":14.0041,"adjusted_close":1.7817,"volume":6930144},{"date":"1994-05-20","open":14.2686,"high":14.2841,"low":14.2531,"close":14.2686,"adjusted_close":1.8154,"volume":4208492},{"date":"1994-05-23","open":14.4398,"high":14.4398,"low":14.3619,"close":14.4398,"adjusted_close":1.8371,"volume":3513231},{"date":"1994-05-24","open":14.5174,"high":14.5174,"low":14.5174,"close":14.5174,"adjusted_close":1.847,"volume":5812921},{"date":"1994-05-25","open":14.2998,"high":14.3153,"low":14.2998,"close":14.2998,"adjusted_close":1.8193,"volume":4302236},{"date":"1994-05-26","open":14.2531,"high":14.2686,"low":14.2374,"close":14.2531,"adjusted_close":1.8134,"volume":4021949},{"date":"1994-05-27","open":14.3465,"high":14.3465,"low":14.3465,"close":14.3465,"adjusted_close":1.8253,"volume":12977756},{"date":"1994-05-30","open":14.2686,"high":14.2841,"low":14.2686,"close":14.2686,"adjusted_close":1.8154,"volume":4601834},{"date":"1994-05-31","open":14.2219,"high":14.2219,"low":14.2062,"close":14.2219,"adjusted_close":1.8094,"volume":2796257},{"date":"1994-06-01","open":14.4086,"high":14.4241,"low":14.3931,"close":14.4086,"adjusted_close":1.8332,"volume":6344809},{"date":"1994-06-02","open":14.3465,"high":14.3465,"low":14.3308,"close":14.3465,"adjusted_close":1.8253,"volume":4386288},{"date":"1994-06-03","open":14.3619,"high":14.3774,"low":14.3465,"close":14.3619,"adjusted_close":1.8272,"volume":2357136},{"date":"1994-06-06","open":14.4086,"high":14.4086,"low":14.3931,"close":14.4086,"adjusted_close":1.8332,"volume":2850596},{"date":"1994-06-07","open":14.3619,"high":14.3774,"low":14.3619,"close":14.3619,"adjusted_close":1.8272,"volume":3150573},{"date":"1994-06-08","open":14.4865,"high":14.502,"low":14.4553,"close":14.4865,"adjusted_close":1.8431,"volume":5444347},{"date":"1994-06-09","open":14.4553,"high":14.4708,"low":14.4398,"close":14.4553,"adjusted_close":1.8391,"volume":6816509},{"date":"1994-06-10","open":14.502,"high":14.502,"low":14.4865,"close":14.502,"adjusted_close":1.8451,"volume":4962491},{"date":"1994-06-14","open":14.5486,"high":14.5798,"low":14.5486,"close":14.5486,"adjusted_close":1.851,"volume":5771439},{"date":"1994-06-15","open":14.6886,"high":14.7043,"low":14.6732,"close":14.6886,"adjusted_close":1.8688,"volume":6928724},{"date":"1994-06-16","open":14.5331,"high":14.5486,"low":14.5331,"close":14.5331,"adjusted_close":1.849,"volume":4042902},{"date":"1994-06-17","open":14.4086,"high":14.4553,"low":14.4086,"close":14.4086,"adjusted_close":1.8332,"volume":6146700},{"date":"1994-06-20","open":14.3931,"high":14.3931,"low":14.3774,"close":14.3931,"adjusted_close":1.8312,"volume":6307580},{"date":"1994-06-21","open":14.2686,"high":14.2686,"low":14.2686,"close":14.2686,"adjusted_close":1.8154,"volume":10656852},{"date":"1994-06-22","open":14.4708,"high":14.4708,"low":14.4708,"close":14.4708,"adjusted_close":1.8411,"volume":6866421},{"date":"1994-06-23","open":14.6265,"high":14.642,"low":14.6108,"close":14.6265,"adjusted_close":1.8609,"volume":10305516},{"date":"1994-06-24","open":14.6108,"high":14.6108,"low":14.5798,"close":14.6108,"adjusted_close":1.8589,"volume":78356401},{"date":"1994-06-27","open":14.1441,"high":14.1441,"low":14.1129,"close":14.1441,"adjusted_close":1.7995,"volume":6883921},{"date":"1994-06-28","open":14.1753,"high":14.1753,"low":14.1596,"close":14.1753,"adjusted_close":1.8035,"volume":9694975},{"date":"1994-06-29","open":13.8952,"high":13.8952,"low":13.8952,"close":13.8952,"adjusted_close":1.7679,"volume":6970535},{"date":"1994-06-30","open":13.9886,"high":13.9886,"low":13.9574,"close":13.9886,"adjusted_close":1.7797,"volume":5577754},{"date":"1994-07-01","open":13.8017,"high":13.8017,"low":13.7862,"close":13.8017,"adjusted_close":1.756,"volume":5530060},{"date":"1994-07-04","open":14.0507,"high":14.0662,"low":14.0352,"close":14.0507,"adjusted_close":1.7876,"volume":5816889},{"date":"1994-07-05","open":14.2219,"high":14.2219,"low":14.2219,"close":14.2219,"adjusted_close":1.8094,"volume":3959450},{"date":"1994-07-06","open":14.0041,"high":14.0041,"low":13.9886,"close":14.0041,"adjusted_close":1.7817,"volume":3471225},{"date":"1994-07-07","open":13.755,"high":13.755,"low":13.7395,"close":13.755,"adjusted_close":1.75,"volume":7233665},{"date":"1994-07-08","open":13.724,"high":13.7395,"low":13.724,"close":13.724,"adjusted_close":1.7461,"volume":5901906},{"date":"1994-07-11","open":13.5373,"high":13.5528,"low":13.5373,"close":13.5373,"adjusted_close":1.7223,"volume":4366103},{"date":"1994-07-12","open":13.5373,"high":13.5373,"low":13.5062,"close":13.5373,"adjusted_close":1.7223,"volume":6839845},{"date":"1994-07-13","open":13.5528,"high":13.584,"low":13.5528,"close":13.5528,"adjusted_close":1.7243,"volume":5458018},{"date":"1994-07-14","open":13.9419,"high":13.9729,"low":13.9419,"close":13.9419,"adjusted_close":1.7738,"volume":9048915},{"date":"1994-07-15","open":14.4241,"high":14.4708,"low":14.4086,"close":14.4241,"adjusted_close":1.8352,"volume":8912864},{"date":"1994-07-18","open":14.4865,"high":14.5174,"low":14.4865,"close":14.4865,"adjusted_close":1.8431,"volume":6949471},{"date":"1994-07-19","open":14.5331,"high":14.5486,"low":14.5331,"close":14.5331,"adjusted_close":1.849,"volume":4219522},{"date":"1994-07-20","open":14.642,"high":14.642,"low":14.6265,"close":14.642,"adjusted_close":1.8629,"volume":5668455},{"date":"1994-07-21","open":14.3153,"high":14.3774,"low":14.3153,"close":14.3153,"adjusted_close":1.8213,"volume":4917125},{"date":"1994-07-22","open":14.3774,"high":14.3774,"low":14.3774,"close":14.3774,"adjusted_close":1.8292,"volume":4092081},{"date":"1994-07-25","open":14.4086,"high":14.4398,"low":14.4086,"close":14.4086,"adjusted_close":1.8332,"volume":2731727},{"date":"1994-07-26","open":14.4553,"high":14.4708,"low":14.4553,"close":14.4553,"adjusted_close":1.8391,"volume":5867158},{"date":"1994-07-27","open":14.502,"high":14.5331,"low":14.4865,"close":14.502,"adjusted_close":1.8451,"volume":2156558},{"date":"1994-07-28","open":14.5331,"high":14.5486,"low":14.5174,"close":14.5331,"adjusted_close":1.849,"volume":5154388},{"date":"1994-07-29","open":14.7665,"high":14.782,"low":14.7665,"close":14.7665,"adjusted_close":1.8787,"volume":12956689},{"date":"1994-08-01","open":15.0932,"high":15.1244,"low":15.0465,"close":15.0932,"adjusted_close":1.9203,"volume":5324806},{"date":"1994-08-02","open":15.1865,"high":15.2022,"low":15.171,"close":15.1865,"adjusted_close":1.9322,"volume":6322254},{"date":"1994-08-03","open":15.1244,"high":15.1244,"low":15.0932,"close":15.1244,"adjusted_close":1.9242,"volume":5689122},{"date":"1994-08-04","open":15.1556,"high":15.1556,"low":15.1556,"close":15.1556,"adjusted_close":1.9282,"volume":3608162},{"date":"1994-08-05","open":15.2489,"high":15.2489,"low":15.2332,"close":15.2489,"adjusted_close":1.9401,"volume":3428657},{"date":"1994-08-08","open":15.171,"high":15.171,"low":15.171,"close":15.171,"adjusted_close":1.9302,"volume":2578336},{"date":"1994-08-09","open":15.2644,"high":15.2644,"low":15.2489,"close":15.2644,"adjusted_close":1.9421,"volume":3478859},{"date":"1994-08-10","open":15.2177,"high":15.2332,"low":15.2177,"close":15.2177,"adjusted_close":1.9361,"volume":3322527},{"date":"1994-08-11","open":15.2022,"high":15.2022,"low":15.2022,"close":15.2022,"adjusted_close":1.9341,"volume":4986030},{"date":"1994-08-12","open":15.0465,"high":15.0622,"low":15.0465,"close":15.0465,"adjusted_close":1.9143,"volume":3388122},{"date":"1994-08-15","open":15.1244,"high":15.1244,"low":15.1244,"close":15.1244,"adjusted_close":1.9242,"volume":2660962},{"date":"1994-08-16","open":14.9844,"high":14.9844,"low":14.9844,"close":14.9844,"adjusted_close":1.9064,"volume":3692404},{"date":"1994-08-17","open":15.0777,"high":15.0932,"low":15.0777,"close":15.0777,"adjusted_close":1.9183,"volume":5205469},{"date":"1994-08-18","open":15.2022,"high":15.2022,"low":15.1865,"close":15.2022,"adjusted_close":1.9341,"volume":2794664},{"date":"1994-08-19","open":15.1399,"high":15.1399,"low":15.0932,"close":15.1399,"adjusted_close":1.9262,"volume":4322881},{"date":"1994-08-22","open":15.2489,"high":15.2489,"low":15.2177,"close":15.2489,"adjusted_close":1.9401,"volume":2031835},{"date":"1994-08-23","open":15.1089,"high":15.1089,"low":15.0932,"close":15.1089,"adjusted_close":1.9223,"volume":3670247},{"date":"1994-08-24","open":15.2177,"high":15.2177,"low":15.2177,"close":15.2177,"adjusted_close":1.9361,"volume":3464789},{"date":"1994-08-25","open":15.4823,"high":15.4823,"low":15.4823,"close":15.4823,"adjusted_close":1.9698,"volume":6537732},{"date":"1994-08-26","open":15.4823,"high":15.4977,"low":15.4823,"close":15.4823,"adjusted_close":1.9698,"volume":18117682},{"date":"1994-08-29","open":15.8247,"high":15.8556,"low":15.8247,"close":15.8247,"adjusted_close":2.0133,"volume":6073804},{"date":"1994-08-30","open":15.778,"high":15.8556,"low":15.778,"close":15.778,"adjusted_close":2.0074,"volume":5289944},{"date":"1994-08-31","open":15.949,"high":15.949,"low":15.949,"close":15.949,"adjusted_close":2.0292,"volume":5164626},{"date":"1994-09-01","open":15.7468,"high":15.778,"low":15.7468,"close":15.7468,"adjusted_close":2.0034,"volume":4435430},{"date":"1994-09-02","open":15.8401,"high":15.8556,"low":15.8401,"close":15.8401,"adjusted_close":2.0153,"volume":12362224},{"date":"1994-09-05","open":15.7468,"high":15.7468,"low":15.7313,"close":15.7468,"adjusted_close":2.0034,"volume":1992107},{"date":"1994-09-06","open":15.8401,"high":15.8401,"low":15.8247,"close":15.8401,"adjusted_close":2.0153,"volume":1553661},{"date":"1994-09-07","open":15.7935,"high":15.7935,"low":15.7623,"close":15.7935,"adjusted_close":2.0094,"volume":3304254},{"date":"1994-09-08","open":15.7468,"high":15.7623,"low":15.7468,"close":15.7468,"adjusted_close":2.0034,"volume":4319364},{"date":"1994-09-09","open":15.6535,"high":15.6689,"low":15.6535,"close":15.6535,"adjusted_close":1.9916,"volume":4350678},{"date":"1994-09-12","open":15.4823,"high":15.4977,"low":15.4823,"close":15.4823,"adjusted_close":1.9698,"volume":5622178},{"date":"1994-09-13","open":15.6535,"high":15.6844,"low":15.6378,"close":15.6535,"adjusted_close":1.9916,"volume":5636716},{"date":"1994-09-14","open":15.7001,"high":15.7156,"low":15.7001,"close":15.7001,"adjusted_close":1.9975,"volume":8563493},{"date":"1994-09-15","open":15.778,"high":15.778,"low":15.778,"close":15.778,"adjusted_close":2.0074,"volume":4439099},{"date":"1994-09-16","open":15.9023,"high":15.9023,"low":15.8713,"close":15.9023,"adjusted_close":2.0232,"volume":4388473},{"date":"1994-09-19","open":15.7623,"high":15.7623,"low":15.7468,"close":15.7623,"adjusted_close":2.0054,"volume":3820853},{"date":"1994-09-20","open":15.7001,"high":15.7156,"low":15.7001,"close":15.7001,"adjusted_close":1.9975,"volume":6948621},{"date":"1994-09-21","open":15.4977,"high":15.4977,"low":15.4977,"close":15.4977,"adjusted_close":1.9718,"volume":6204480},{"date":"1994-09-22","open":15.4668,"high":15.4823,"low":15.4511,"close":15.4668,"adjusted_close":1.9678,"volume":5590244},{"date":"1994-09-23","open":15.3577,"high":15.3734,"low":15.3577,"close":15.3577,"adjusted_close":1.9539,"volume":6842723},{"date":"1994-09-26","open":15.4201,"high":15.4201,"low":15.4044,"close":15.4201,"adjusted_close":1.9619,"volume":2801172},{"date":"1994-09-27","open":15.2489,"high":15.2644,"low":15.2489,"close":15.2489,"adjusted_close":1.9401,"volume":6464854},{"date":"1994-09-28","open":15.2177,"high":15.2332,"low":15.2177,"close":15.2177,"adjusted_close":1.9361,"volume":6479356},{"date":"1994-09-29","open":15.3265,"high":15.3422,"low":15.3111,"close":15.3265,"adjusted_close":1.95,"volume":10437189},{"date":"1994-09-30","open":15.2799,"high":15.2799,"low":15.2644,"close":15.2799,"adjusted_close":1.944,"volume":61404231},{"date":"1994-10-03","open":15.3111,"high":15.3265,"low":15.3111,"close":15.3111,"adjusted_close":1.948,"volume":854343},{"date":"1994-10-04","open":15.0777,"high":15.0777,"low":15.0622,"close":15.0777,"adjusted_close":1.9183,"volume":4239197},{"date":"1994-10-05","open":14.8287,"high":14.8287,"low":14.8287,"close":14.8287,"adjusted_close":1.8866,"volume":5491606},{"date":"1994-10-06","open":14.8132,"high":14.8287,"low":14.782,"close":14.8132,"adjusted_close":1.8847,"volume":6074587},{"date":"1994-10-07","open":14.6265,"high":14.6732,"low":14.6108,"close":14.6265,"adjusted_close":1.8609,"volume":4771708},{"date":"1994-10-10","open":14.9687,"high":14.9844,"low":14.9687,"close":14.9687,"adjusted_close":1.9044,"volume":5724119},{"date":"1994-10-11","open":15.1865,"high":15.1865,"low":15.171,"close":15.1865,"adjusted_close":1.9322,"volume":6924742},{"date":"1994-10-13","open":15.2022,"high":15.2022,"low":15.171,"close":15.2022,"adjusted_close":1.9341,"volume":9892217},{"date":"1994-10-14","open":15.3734,"high":15.4044,"low":15.3734,"close":15.3734,"adjusted_close":1.9559,"volume":4489753},{"date":"1994-10-17","open":15.5601,"high":15.5601,"low":15.5289,"close":15.5601,"adjusted_close":1.9797,"volume":5823965},{"date":"1994-10-18","open":15.3734,"high":15.3734,"low":15.3577,"close":15.3734,"adjusted_close":1.9559,"volume":5068091},{"date":"1994-10-19","open":15.4356,"high":15.4668,"low":15.4356,"close":15.4356,"adjusted_close":1.9638,"volume":3312400},{"date":"1994-10-20","open":15.4668,"high":15.4977,"low":15.4668,"close":15.4668,"adjusted_close":1.9678,"volume":5073298},{"date":"1994-10-21","open":15.778,"high":15.7935,"low":15.778,"close":15.778,"adjusted_close":2.0074,"volume":5478612},{"date":"1994-10-24","open":15.8401,"high":15.8556,"low":15.8401,"close":15.8401,"adjusted_close":2.0153,"volume":3703946},{"date":"1994-10-25","open":15.6844,"high":15.7001,"low":15.6844,"close":15.6844,"adjusted_close":1.9955,"volume":6709957},{"date":"1994-10-26","open":15.5911,"high":15.6223,"low":15.5756,"close":15.5911,"adjusted_close":1.9836,"volume":3733611},{"date":"1994-10-27","open":15.949,"high":15.949,"low":15.9335,"close":15.949,"adjusted_close":2.0292,"volume":10098229},{"date":"1994-10-28","open":15.949,"high":15.9647,"low":15.949,"close":15.949,"adjusted_close":2.0292,"volume":37657754},{"date":"1994-10-31","open":16.058,"high":16.0659,"low":16.058,"close":16.058,"adjusted_close":2.043,"volume":5489689},{"date":"1994-11-01","open":15.949,"high":15.9647,"low":15.918,"close":15.949,"adjusted_close":2.0292,"volume":4464493},{"date":"1994-11-02","open":15.8247,"high":15.8556,"low":15.8247,"close":15.8247,"adjusted_close":2.0133,"volume":3781735},{"date":"1994-11-03","open":15.5601,"high":15.5911,"low":15.5601,"close":15.5601,"adjusted_close":1.9797,"volume":6089171},{"date":"1994-11-04","open":15.4668,"high":15.4823,"low":15.4511,"close":15.4668,"adjusted_close":1.9678,"volume":3094487},{"date":"1994-11-07","open":15.1556,"high":15.1556,"low":15.1399,"close":15.1556,"adjusted_close":1.9566,"volume":9556186},{"date":"1994-11-08","open":15.0777,"high":15.0932,"low":15.0622,"close":15.0777,"adjusted_close":1.9465,"volume":4681334},{"date":"1994-11-09","open":15.2799,"high":15.2799,"low":15.2489,"close":15.2799,"adjusted_close":1.9727,"volume":5115173},{"date":"1994-11-10","open":15.1399,"high":15.1399,"low":15.1244,"close":15.1399,"adjusted_close":1.9546,"volume":6803172},{"date":"1994-11-11","open":14.9687,"high":14.9687,"low":14.9377,"close":14.9687,"adjusted_close":1.9325,"volume":23541831},{"date":"1994-11-14","open":14.6886,"high":14.7353,"low":14.6886,"close":14.6886,"adjusted_close":1.8963,"volume":4460954},{"date":"1994-11-15","open":14.8598,"high":14.8598,"low":14.8287,"close":14.8598,"adjusted_close":1.9184,"volume":4987556},{"date":"1994-11-16","open":14.8132,"high":14.8132,"low":14.782,"close":14.8132,"adjusted_close":1.9124,"volume":6183447},{"date":"1994-11-17","open":14.751,"high":14.751,"low":14.7353,"close":14.751,"adjusted_close":1.9044,"volume":8030971},{"date":"1994-11-18","open":14.782,"high":14.8287,"low":14.751,"close":14.782,"adjusted_close":1.9084,"volume":3508513},{"date":"1994-11-21","open":14.7198,"high":14.7353,"low":14.7198,"close":14.7198,"adjusted_close":1.9003,"volume":1917162},{"date":"1994-11-22","open":14.4241,"high":14.4553,"low":14.4241,"close":14.4241,"adjusted_close":1.8622,"volume":4363488},{"date":"1994-11-23","open":14.2062,"high":14.2219,"low":14.1596,"close":14.2062,"adjusted_close":1.8341,"volume":9262717},{"date":"1994-11-24","open":14.3308,"high":14.3774,"low":14.3308,"close":14.3308,"adjusted_close":1.8501,"volume":16720644},{"date":"1994-11-25","open":14.5953,"high":14.6108,"low":14.5953,"close":14.5953,"adjusted_close":1.8843,"volume":12167393},{"date":"1994-11-28","open":14.5486,"high":14.5798,"low":14.5486,"close":14.5486,"adjusted_close":1.8782,"volume":4215424},{"date":"1994-11-29","open":14.4553,"high":14.4553,"low":14.4398,"close":14.4553,"adjusted_close":1.8662,"volume":6248802},{"date":"1994-11-30","open":14.5331,"high":14.5486,"low":14.5174,"close":14.5331,"adjusted_close":1.8762,"volume":6376966},{"date":"1994-12-01","open":14.8598,"high":14.8598,"low":14.8287,"close":14.8598,"adjusted_close":1.9184,"volume":5416945},{"date":"1994-12-02","open":14.7043,"high":14.7043,"low":14.6886,"close":14.7043,"adjusted_close":1.8983,"volume":5684227},{"date":"1994-12-05","open":14.9065,"high":14.922,"low":14.9065,"close":14.9065,"adjusted_close":1.9244,"volume":3077021},{"date":"1994-12-06","open":14.9687,"high":14.9687,"low":14.9377,"close":14.9687,"adjusted_close":1.9325,"volume":9255546},{"date":"1994-12-07","open":14.6732,"high":14.6886,"low":14.6732,"close":14.6732,"adjusted_close":1.8943,"volume":5813475},{"date":"1994-12-08","open":14.7977,"high":14.7977,"low":14.782,"close":14.7977,"adjusted_close":1.9104,"volume":4191384},{"date":"1994-12-09","open":14.4398,"high":14.4398,"low":14.4398,"close":14.4398,"adjusted_close":1.8642,"volume":5307001},{"date":"1994-12-12","open":14.2998,"high":14.2998,"low":14.2841,"close":14.2998,"adjusted_close":1.8461,"volume":3612987},{"date":"1994-12-13","open":14.3774,"high":14.3774,"low":14.2841,"close":14.3774,"adjusted_close":1.8561,"volume":9727834},{"date":"1994-12-14","open":14.3774,"high":14.3774,"low":14.3465,"close":14.3774,"adjusted_close":1.8561,"volume":6006023},{"date":"1994-12-15","open":14.782,"high":14.7977,"low":14.782,"close":14.782,"adjusted_close":1.9084,"volume":14232802},{"date":"1994-12-16","open":14.891,"high":14.891,"low":14.8753,"close":14.891,"adjusted_close":1.9224,"volume":6758826},{"date":"1994-12-19","open":14.9065,"high":14.9065,"low":14.9065,"close":14.9065,"adjusted_close":1.9244,"volume":5816151},{"date":"1994-12-20","open":14.9998,"high":14.9998,"low":14.9998,"close":14.9998,"adjusted_close":1.9365,"volume":5730754},{"date":"1994-12-21","open":15.1556,"high":15.1556,"low":15.1399,"close":15.1556,"adjusted_close":1.9566,"volume":9908156},{"date":"1994-12-22","open":15.2489,"high":15.2644,"low":15.2489,"close":15.2489,"adjusted_close":1.9686,"volume":2905748},{"date":"1994-12-23","open":15.3422,"high":15.3577,"low":15.3422,"close":15.3422,"adjusted_close":1.9807,"volume":10409946},{"date":"1994-12-28","open":15.6068,"high":15.6223,"low":15.6068,"close":15.6068,"adjusted_close":2.0148,"volume":4060287},{"date":"1994-12-29","open":15.4823,"high":15.5134,"low":15.4823,"close":15.4823,"adjusted_close":1.9988,"volume":5225348},{"date":"1994-12-30","open":15.2332,"high":15.2489,"low":15.2332,"close":15.2332,"adjusted_close":1.9666,"volume":32832193},{"date":"1995-01-03","open":15.0622,"high":15.0777,"low":15.031,"close":15.0622,"adjusted_close":1.9445,"volume":2746395},{"date":"1995-01-04","open":14.891,"high":14.891,"low":14.8598,"close":14.891,"adjusted_close":1.9224,"volume":6568835},{"date":"1995-01-05","open":14.7977,"high":14.7977,"low":14.782,"close":14.7977,"adjusted_close":1.9104,"volume":6488597},{"date":"1995-01-06","open":14.8287,"high":14.8753,"low":14.8287,"close":14.8287,"adjusted_close":1.9144,"volume":3994856},{"date":"1995-01-09","open":14.782,"high":14.782,"low":14.7665,"close":14.782,"adjusted_close":1.9084,"volume":2372838},{"date":"1995-01-10","open":14.751,"high":14.751,"low":14.7353,"close":14.751,"adjusted_close":1.9044,"volume":3044498},{"date":"1995-01-11","open":14.922,"high":14.9377,"low":14.9065,"close":14.922,"adjusted_close":1.9265,"volume":3090730},{"date":"1995-01-12","open":14.9065,"high":14.9377,"low":14.9065,"close":14.9065,"adjusted_close":1.9244,"volume":3366063},{"date":"1995-01-13","open":14.8598,"high":14.8753,"low":14.8443,"close":14.8598,"adjusted_close":1.9184,"volume":3947472},{"date":"1995-01-16","open":15.031,"high":15.0465,"low":15.031,"close":15.031,"adjusted_close":1.9405,"volume":4576102},{"date":"1995-01-17","open":15.0932,"high":15.0932,"low":15.0777,"close":15.0932,"adjusted_close":1.9486,"volume":5576555},{"date":"1995-01-18","open":15.0777,"high":15.1244,"low":15.0777,"close":15.0777,"adjusted_close":1.9465,"volume":4638455},{"date":"1995-01-19","open":15.0465,"high":15.0777,"low":15.0465,"close":15.0465,"adjusted_close":1.9425,"volume":6493329},{"date":"1995-01-20","open":14.7977,"high":14.8443,"low":14.7977,"close":14.7977,"adjusted_close":1.9104,"volume":3618909},{"date":"1995-01-23","open":14.6265,"high":14.6265,"low":14.6108,"close":14.6265,"adjusted_close":1.8883,"volume":4131809},{"date":"1995-01-24","open":14.7665,"high":14.7665,"low":14.7665,"close":14.7665,"adjusted_close":1.9064,"volume":7928248},{"date":"1995-01-25","open":14.7043,"high":14.7043,"low":14.6732,"close":14.7043,"adjusted_close":1.8983,"volume":4454439},{"date":"1995-01-27","open":14.7977,"high":14.8287,"low":14.7977,"close":14.7977,"adjusted_close":1.9104,"volume":12144459},{"date":"1995-01-30","open":14.7043,"high":14.7043,"low":14.7043,"close":14.7043,"adjusted_close":1.8983,"volume":4657852},{"date":"1995-01-31","open":14.3465,"high":14.3465,"low":14.3308,"close":14.3465,"adjusted_close":1.8521,"volume":3839196},{"date":"1995-02-01","open":14.3619,"high":14.3619,"low":14.3465,"close":14.3619,"adjusted_close":1.8541,"volume":9076048},{"date":"1995-02-02","open":14.3774,"high":14.3774,"low":14.3619,"close":14.3774,"adjusted_close":1.8561,"volume":7490773},{"date":"1995-02-03","open":14.2062,"high":14.2062,"low":14.1596,"close":14.2062,"adjusted_close":1.8341,"volume":5055761},{"date":"1995-02-06","open":14.2998,"high":14.3774,"low":14.2998,"close":14.2998,"adjusted_close":1.8461,"volume":6241249},{"date":"1995-02-07","open":14.0662,"high":14.1129,"low":14.0662,"close":14.0662,"adjusted_close":1.816,"volume":8886379},{"date":"1995-02-08","open":13.864,"high":13.864,"low":13.864,"close":13.864,"adjusted_close":1.7899,"volume":10214599},{"date":"1995-02-09","open":13.9886,"high":14.0041,"low":13.9729,"close":13.9886,"adjusted_close":1.8059,"volume":10686674},{"date":"1995-02-10","open":14.1753,"high":14.1753,"low":14.1596,"close":14.1753,"adjusted_close":1.83,"volume":8066412},{"date":"1995-02-13","open":14.1753,"high":14.1753,"low":14.1753,"close":14.1753,"adjusted_close":1.83,"volume":2489051},{"date":"1995-02-14","open":13.9419,"high":13.9419,"low":13.9262,"close":13.9419,"adjusted_close":1.7999,"volume":3650034},{"date":"1995-02-15","open":13.9886,"high":13.9886,"low":13.9886,"close":13.9886,"adjusted_close":1.8059,"volume":4177445},{"date":"1995-02-16","open":14.1441,"high":14.1441,"low":14.1441,"close":14.1441,"adjusted_close":1.826,"volume":5093649},{"date":"1995-02-17","open":14.0041,"high":14.0195,"low":14.0041,"close":14.0041,"adjusted_close":1.8079,"volume":6919985},{"date":"1995-02-20","open":13.9419,"high":13.9574,"low":13.9419,"close":13.9419,"adjusted_close":1.7999,"volume":4133928},{"date":"1995-02-21","open":13.9107,"high":13.9262,"low":13.8952,"close":13.9107,"adjusted_close":1.7959,"volume":7127508},{"date":"1995-02-22","open":14.1441,"high":14.1441,"low":14.1441,"close":14.1441,"adjusted_close":1.826,"volume":7459845},{"date":"1995-02-23","open":14.2686,"high":14.2841,"low":14.2686,"close":14.2686,"adjusted_close":1.8421,"volume":6127709},{"date":"1995-02-24","open":14.4553,"high":14.4553,"low":14.4398,"close":14.4553,"adjusted_close":1.8662,"volume":16957676},{"date":"1995-02-27","open":14.2374,"high":14.2531,"low":14.2374,"close":14.2374,"adjusted_close":1.8381,"volume":5816707},{"date":"1995-02-28","open":14.5486,"high":14.5641,"low":14.5486,"close":14.5486,"adjusted_close":1.8782,"volume":4904983},{"date":"1995-03-01","open":14.4708,"high":14.4865,"low":14.4708,"close":14.4708,"adjusted_close":1.8682,"volume":9883805},{"date":"1995-03-02","open":14.4708,"high":14.4708,"low":14.4708,"close":14.4708,"adjusted_close":1.8682,"volume":2965657},{"date":"1995-03-03","open":14.3308,"high":14.3619,"low":14.3308,"close":14.3308,"adjusted_close":1.8501,"volume":5423467},{"date":"1995-03-06","open":14.1441,"high":14.1596,"low":14.1441,"close":14.1441,"adjusted_close":1.826,"volume":4890897},{"date":"1995-03-07","open":14.2374,"high":14.2374,"low":14.2062,"close":14.2374,"adjusted_close":1.8381,"volume":4338630},{"date":"1995-03-08","open":14.1129,"high":14.1286,"low":14.1129,"close":14.1129,"adjusted_close":1.822,"volume":4758891},{"date":"1995-03-09","open":14.1286,"high":14.1286,"low":14.0974,"close":14.1286,"adjusted_close":1.824,"volume":6870598},{"date":"1995-03-10","open":14.0662,"high":14.0662,"low":14.0507,"close":14.0662,"adjusted_close":1.816,"volume":5588597},{"date":"1995-03-13","open":14.1753,"high":14.1907,"low":14.1753,"close":14.1753,"adjusted_close":1.83,"volume":3619590},{"date":"1995-03-14","open":14.1596,"high":14.1596,"low":14.1441,"close":14.1596,"adjusted_close":1.828,"volume":3984045},{"date":"1995-03-15","open":14.2841,"high":14.2998,"low":14.2841,"close":14.2841,"adjusted_close":1.8441,"volume":6916791},{"date":"1995-03-16","open":14.3465,"high":14.3465,"low":14.3308,"close":14.3465,"adjusted_close":1.8521,"volume":4063399},{"date":"1995-03-17","open":14.4708,"high":14.4708,"low":14.4398,"close":14.4708,"adjusted_close":1.8682,"volume":6213374},{"date":"1995-03-20","open":14.3774,"high":14.3931,"low":14.3774,"close":14.3774,"adjusted_close":1.8561,"volume":2316608},{"date":"1995-03-21","open":14.4865,"high":14.4865,"low":14.4708,"close":14.4865,"adjusted_close":1.8702,"volume":3667049},{"date":"1995-03-22","open":14.2841,"high":14.2841,"low":14.2686,"close":14.2841,"adjusted_close":1.8441,"volume":7631401},{"date":"1995-03-23","open":14.1907,"high":14.1907,"low":14.1753,"close":14.1907,"adjusted_close":1.832,"volume":7289712},{"date":"1995-03-24","open":14.0819,"high":14.0974,"low":14.0819,"close":14.0819,"adjusted_close":1.818,"volume":6361330},{"date":"1995-03-27","open":14.2374,"high":14.2531,"low":14.2374,"close":14.2374,"adjusted_close":1.8381,"volume":4356128},{"date":"1995-03-28","open":14.0819,"high":14.0819,"low":14.0507,"close":14.0819,"adjusted_close":1.818,"volume":4098514},{"date":"1995-03-29","open":13.9729,"high":13.9729,"low":13.9574,"close":13.9729,"adjusted_close":1.8039,"volume":6522431},{"date":"1995-03-30","open":13.9262,"high":13.9419,"low":13.9262,"close":13.9262,"adjusted_close":1.7979,"volume":11014671},{"date":"1995-03-31","open":13.9107,"high":13.9107,"low":13.8795,"close":13.9107,"adjusted_close":1.7959,"volume":44763300},{"date":"1995-04-03","open":13.7395,"high":13.7395,"low":13.7083,"close":13.7395,"adjusted_close":1.7738,"volume":5141446},{"date":"1995-04-04","open":14.0352,"high":14.0352,"low":14.0195,"close":14.0352,"adjusted_close":1.812,"volume":9399961},{"date":"1995-04-05","open":14.4865,"high":14.502,"low":14.4865,"close":14.4865,"adjusted_close":1.8702,"volume":11962573},{"date":"1995-04-06","open":14.5641,"high":14.5641,"low":14.5331,"close":14.5641,"adjusted_close":1.8803,"volume":6920133},{"date":"1995-04-07","open":14.7665,"high":14.7665,"low":14.751,"close":14.7665,"adjusted_close":1.9064,"volume":5807101},{"date":"1995-04-10","open":14.7665,"high":14.782,"low":14.7665,"close":14.7665,"adjusted_close":1.9064,"volume":4344897},{"date":"1995-04-11","open":14.9065,"high":14.9065,"low":14.891,"close":14.9065,"adjusted_close":1.9244,"volume":4742238},{"date":"1995-04-12","open":15.031,"high":15.0465,"low":15.031,"close":15.031,"adjusted_close":1.9405,"volume":3921726},{"date":"1995-04-13","open":15.1556,"high":15.1865,"low":15.1556,"close":15.1556,"adjusted_close":1.9566,"volume":4695943},{"date":"1995-04-18","open":15.3422,"high":15.3422,"low":15.3265,"close":15.3422,"adjusted_close":1.9807,"volume":4171810},{"date":"1995-04-19","open":15.3734,"high":15.3734,"low":15.3577,"close":15.3734,"adjusted_close":1.9847,"volume":7327819},{"date":"1995-04-20","open":15.2489,"high":15.2489,"low":15.2177,"close":15.2489,"adjusted_close":1.9686,"volume":5898760},{"date":"1995-04-21","open":15.0155,"high":15.0155,"low":14.9998,"close":15.0155,"adjusted_close":1.9385,"volume":9386290},{"date":"1995-04-24","open":14.9998,"high":15.0155,"low":14.9844,"close":14.9998,"adjusted_close":1.9365,"volume":4230980},{"date":"1995-04-26","open":15.0777,"high":15.0932,"low":15.0777,"close":15.0777,"adjusted_close":1.9465,"volume":8263686},{"date":"1995-04-27","open":15.3889,"high":15.3889,"low":15.3577,"close":15.3889,"adjusted_close":1.9867,"volume":6083778},{"date":"1995-04-28","open":15.5601,"high":15.5756,"low":15.5601,"close":15.5601,"adjusted_close":2.0088,"volume":30660511},{"date":"1995-05-01","open":15.5601,"high":15.5756,"low":15.5601,"close":15.5601,"adjusted_close":2.0088,"volume":5752528},{"date":"1995-05-02","open":15.4668,"high":15.4977,"low":15.4668,"close":15.4668,"adjusted_close":1.9968,"volume":4344856},{"date":"1995-05-03","open":15.5289,"high":15.5289,"low":15.5134,"close":15.5289,"adjusted_close":2.0048,"volume":5318382},{"date":"1995-05-04","open":15.7468,"high":15.7623,"low":15.7468,"close":15.7468,"adjusted_close":2.0329,"volume":5988459},{"date":"1995-05-05","open":15.7935,"high":15.7935,"low":15.7623,"close":15.7935,"adjusted_close":2.0389,"volume":6889552},{"date":"1995-05-08","open":15.8247,"high":15.8401,"low":15.8247,"close":15.8247,"adjusted_close":2.043,"volume":5343665},{"date":"1995-05-09","open":16.0423,"high":16.0423,"low":16.0113,"close":16.0423,"adjusted_close":2.0711,"volume":3918114},{"date":"1995-05-10","open":15.6689,"high":15.6844,"low":15.6689,"close":15.6689,"adjusted_close":2.0229,"volume":12145949},{"date":"1995-05-11","open":13.6773,"high":13.6773,"low":13.6617,"close":13.6773,"adjusted_close":1.9423,"volume":19496593},{"date":"1995-05-12","open":13.7706,"high":13.7862,"low":13.7706,"close":13.7706,"adjusted_close":1.9556,"volume":10354427},{"date":"1995-05-15","open":14.004,"high":14.0196,"low":14.004,"close":14.004,"adjusted_close":2.0245,"volume":5231630},{"date":"1995-05-16","open":14.0196,"high":14.0196,"low":14.004,"close":14.0196,"adjusted_close":2.0267,"volume":3573749},{"date":"1995-05-17","open":13.9729,"high":13.9729,"low":13.9574,"close":13.9729,"adjusted_close":2.02,"volume":5387863},{"date":"1995-05-18","open":13.8173,"high":13.8173,"low":13.7862,"close":13.8173,"adjusted_close":1.9975,"volume":4466008},{"date":"1995-05-19","open":13.6617,"high":13.6617,"low":13.6306,"close":13.6617,"adjusted_close":1.975,"volume":5808472},{"date":"1995-05-22","open":13.7862,"high":13.7862,"low":13.7551,"close":13.7862,"adjusted_close":1.993,"volume":2372451},{"date":"1995-05-23","open":14.004,"high":14.0352,"low":14.004,"close":14.004,"adjusted_close":2.0245,"volume":4926509},{"date":"1995-05-24","open":14.1596,"high":14.1596,"low":14.1285,"close":14.1596,"adjusted_close":2.047,"volume":6602718},{"date":"1995-05-25","open":14.253,"high":14.2686,"low":14.253,"close":14.253,"adjusted_close":2.0605,"volume":6363202},{"date":"1995-05-26","open":13.8951,"high":13.8951,"low":13.8796,"close":13.8951,"adjusted_close":2.0087,"volume":15505685},{"date":"1995-05-29","open":13.8018,"high":13.8018,"low":13.7862,"close":13.8018,"adjusted_close":1.9952,"volume":2688236},{"date":"1995-05-30","open":13.7706,"high":13.8018,"low":13.7706,"close":13.7706,"adjusted_close":1.9907,"volume":3226048},{"date":"1995-05-31","open":13.7551,"high":13.7551,"low":13.724,"close":13.7551,"adjusted_close":1.9885,"volume":4622442},{"date":"1995-06-01","open":13.8018,"high":13.8018,"low":13.7862,"close":13.8018,"adjusted_close":1.9952,"volume":6422111},{"date":"1995-06-02","open":13.615,"high":13.6306,"low":13.5995,"close":13.615,"adjusted_close":1.9682,"volume":3655725},{"date":"1995-06-05","open":13.5995,"high":13.5995,"low":13.5839,"close":13.5995,"adjusted_close":1.966,"volume":4104635},{"date":"1995-06-06","open":13.4906,"high":13.4906,"low":13.4594,"close":13.4906,"adjusted_close":1.9502,"volume":7420549},{"date":"1995-06-07","open":13.335,"high":13.335,"low":13.3194,"close":13.335,"adjusted_close":1.9277,"volume":9618820},{"date":"1995-06-08","open":13.1794,"high":13.1949,"low":13.1794,"close":13.1794,"adjusted_close":1.9052,"volume":7390750},{"date":"1995-06-09","open":13.1482,"high":13.1638,"low":13.1482,"close":13.1482,"adjusted_close":1.9007,"volume":6778896},{"date":"1995-06-13","open":13.1482,"high":13.1482,"low":13.1016,"close":13.1482,"adjusted_close":1.9007,"volume":3821036},{"date":"1995-06-14","open":13.086,"high":13.086,"low":13.0704,"close":13.086,"adjusted_close":1.8917,"volume":4864327},{"date":"1995-06-15","open":13.1171,"high":13.1171,"low":13.1016,"close":13.1171,"adjusted_close":1.8962,"volume":4796135},{"date":"1995-06-16","open":13.086,"high":13.086,"low":13.0704,"close":13.086,"adjusted_close":1.8917,"volume":4462388},{"date":"1995-06-19","open":13.1171,"high":13.1171,"low":13.1016,"close":13.1171,"adjusted_close":1.8962,"volume":3030301},{"date":"1995-06-20","open":13.1638,"high":13.1638,"low":13.1482,"close":13.1638,"adjusted_close":1.903,"volume":4389784},{"date":"1995-06-21","open":13.2105,"high":13.2105,"low":13.1949,"close":13.2105,"adjusted_close":1.9097,"volume":5446784},{"date":"1995-06-22","open":13.3816,"high":13.3816,"low":13.3661,"close":13.3816,"adjusted_close":1.9345,"volume":6331765},{"date":"1995-06-23","open":13.6773,"high":13.6928,"low":13.6773,"close":13.6773,"adjusted_close":1.9772,"volume":10407554},{"date":"1995-06-26","open":13.724,"high":13.7395,"low":13.724,"close":13.724,"adjusted_close":1.984,"volume":5198281},{"date":"1995-06-27","open":13.615,"high":13.615,"low":13.5839,"close":13.615,"adjusted_close":1.9682,"volume":5029275},{"date":"1995-06-28","open":13.6928,"high":13.6928,"low":13.6773,"close":13.6928,"adjusted_close":1.9795,"volume":4463179},{"date":"1995-06-29","open":13.7395,"high":13.7706,"low":13.7395,"close":13.7395,"adjusted_close":1.9862,"volume":9510433},{"date":"1995-06-30","open":13.475,"high":13.475,"low":13.4594,"close":13.475,"adjusted_close":1.948,"volume":37345398},{"date":"1995-07-03","open":13.4128,"high":13.4283,"low":13.4128,"close":13.4128,"adjusted_close":1.939,"volume":6441077},{"date":"1995-07-04","open":13.5839,"high":13.615,"low":13.5839,"close":13.5839,"adjusted_close":1.9637,"volume":7760971},{"date":"1995-07-05","open":13.7395,"high":13.7551,"low":13.7395,"close":13.7395,"adjusted_close":1.9862,"volume":6776492},{"date":"1995-07-06","open":13.724,"high":13.7395,"low":13.724,"close":13.724,"adjusted_close":1.984,"volume":4941748},{"date":"1995-07-07","open":13.9885,"high":14.0663,"low":13.9885,"close":13.9885,"adjusted_close":2.0222,"volume":9268715},{"date":"1995-07-10","open":14.393,"high":14.4086,"low":14.393,"close":14.393,"adjusted_close":2.0807,"volume":14908721},{"date":"1995-07-11","open":14.5331,"high":14.5331,"low":14.502,"close":14.5331,"adjusted_close":2.1009,"volume":7964520},{"date":"1995-07-12","open":14.6109,"high":14.6109,"low":14.5953,"close":14.6109,"adjusted_close":2.1122,"volume":7366654},{"date":"1995-07-13","open":14.8443,"high":14.8598,"low":14.8443,"close":14.8443,"adjusted_close":2.1459,"volume":12943623},{"date":"1995-07-14","open":14.782,"high":14.7976,"low":14.782,"close":14.782,"adjusted_close":2.1369,"volume":4874785},{"date":"1995-07-17","open":14.782,"high":14.782,"low":14.7665,"close":14.782,"adjusted_close":2.1369,"volume":2412737},{"date":"1995-07-18","open":14.891,"high":14.9065,"low":14.891,"close":14.891,"adjusted_close":2.1527,"volume":4166581},{"date":"1995-07-19","open":14.6887,"high":14.7042,"low":14.6887,"close":14.6887,"adjusted_close":2.1234,"volume":6975493},{"date":"1995-07-20","open":14.8598,"high":14.8598,"low":14.782,"close":14.8598,"adjusted_close":2.1482,"volume":8955115},{"date":"1995-07-21","open":15.2488,"high":15.2644,"low":15.2488,"close":15.2488,"adjusted_close":2.2044,"volume":11520612},{"date":"1995-07-24","open":15.2488,"high":15.2488,"low":15.2177,"close":15.2488,"adjusted_close":2.2044,"volume":5273547},{"date":"1995-07-25","open":15.1088,"high":15.1399,"low":15.1088,"close":15.1088,"adjusted_close":2.1842,"volume":6414263},{"date":"1995-07-26","open":15.2488,"high":15.2488,"low":15.2177,"close":15.2488,"adjusted_close":2.2044,"volume":5649106},{"date":"1995-07-27","open":15.0154,"high":15.0932,"low":15.0154,"close":15.0154,"adjusted_close":2.1707,"volume":3697810},{"date":"1995-07-28","open":15.0932,"high":15.0932,"low":15.0621,"close":15.0932,"adjusted_close":2.1819,"volume":31027078},{"date":"1995-07-31","open":15.0466,"high":15.0777,"low":15.0466,"close":15.0466,"adjusted_close":2.1752,"volume":3270187},{"date":"1995-08-01","open":15.1555,"high":15.1555,"low":15.1244,"close":15.1555,"adjusted_close":2.1909,"volume":2779038},{"date":"1995-08-02","open":15.3733,"high":15.3733,"low":15.3578,"close":15.3733,"adjusted_close":2.2224,"volume":5366908},{"date":"1995-08-03","open":15.3578,"high":15.42,"low":15.3578,"close":15.3578,"adjusted_close":2.2202,"volume":7122442},{"date":"1995-08-04","open":15.5289,"high":15.5289,"low":15.5134,"close":15.5289,"adjusted_close":2.2449,"volume":5422199},{"date":"1995-08-07","open":15.5289,"high":15.56,"low":15.5289,"close":15.5289,"adjusted_close":2.2449,"volume":4863047},{"date":"1995-08-08","open":15.3266,"high":15.3422,"low":15.3266,"close":15.3266,"adjusted_close":2.2157,"volume":5469750},{"date":"1995-08-09","open":15.3578,"high":15.3578,"low":15.3266,"close":15.3578,"adjusted_close":2.2202,"volume":3421363},{"date":"1995-08-10","open":15.2955,"high":15.3266,"low":15.2955,"close":15.2955,"adjusted_close":2.2112,"volume":3581421},{"date":"1995-08-11","open":15.0777,"high":15.0932,"low":15.0777,"close":15.0777,"adjusted_close":2.1797,"volume":4554151},{"date":"1995-08-14","open":14.9065,"high":14.9221,"low":14.9065,"close":14.9065,"adjusted_close":2.1549,"volume":3917875},{"date":"1995-08-15","open":15.1088,"high":15.171,"low":15.1088,"close":15.1088,"adjusted_close":2.1842,"volume":5137742},{"date":"1995-08-16","open":15.031,"high":15.0466,"low":15.031,"close":15.031,"adjusted_close":2.1729,"volume":4832884},{"date":"1995-08-17","open":14.8598,"high":14.8598,"low":14.8287,"close":14.8598,"adjusted_close":2.1482,"volume":7106927},{"date":"1995-08-18","open":14.642,"high":14.6576,"low":14.642,"close":14.642,"adjusted_close":2.1167,"volume":9708821},{"date":"1995-08-21","open":14.7042,"high":14.7042,"low":14.6887,"close":14.7042,"adjusted_close":2.1257,"volume":10635737},{"date":"1995-08-22","open":14.7198,"high":14.7354,"low":14.7198,"close":14.7198,"adjusted_close":2.1279,"volume":3078102},{"date":"1995-08-23","open":14.7665,"high":14.7665,"low":14.7354,"close":14.7665,"adjusted_close":2.1347,"volume":3788278},{"date":"1995-08-24","open":14.8598,"high":14.8754,"low":14.8443,"close":14.8598,"adjusted_close":2.1482,"volume":5010472},{"date":"1995-08-25","open":14.8443,"high":14.8443,"low":14.8287,"close":14.8443,"adjusted_close":2.1459,"volume":13575861},{"date":"1995-08-28","open":14.9999,"high":14.9999,"low":14.8598,"close":14.9999,"adjusted_close":2.1684,"volume":2754821},{"date":"1995-08-29","open":14.9843,"high":14.9999,"low":14.9843,"close":14.9843,"adjusted_close":2.1662,"volume":5315165},{"date":"1995-08-30","open":14.9843,"high":14.9999,"low":14.9843,"close":14.9843,"adjusted_close":2.1662,"volume":4868472},{"date":"1995-08-31","open":15.0154,"high":15.031,"low":15.0154,"close":15.0154,"adjusted_close":2.1707,"volume":4279883},{"date":"1995-09-01","open":14.891,"high":14.9065,"low":14.891,"close":14.891,"adjusted_close":2.1527,"volume":5128265},{"date":"1995-09-04","open":14.7042,"high":14.7198,"low":14.7042,"close":14.7042,"adjusted_close":2.1257,"volume":4538648},{"date":"1995-09-05","open":14.6731,"high":14.6887,"low":14.6731,"close":14.6731,"adjusted_close":2.1212,"volume":3727537},{"date":"1995-09-06","open":14.9065,"high":14.9221,"low":14.8754,"close":14.9065,"adjusted_close":2.1549,"volume":8076330},{"date":"1995-09-07","open":14.782,"high":14.7976,"low":14.782,"close":14.782,"adjusted_close":2.1369,"volume":3462417},{"date":"1995-09-08","open":14.7509,"high":14.7665,"low":14.7509,"close":14.7509,"adjusted_close":2.1324,"volume":5484838},{"date":"1995-09-11","open":14.782,"high":14.782,"low":14.7509,"close":14.782,"adjusted_close":2.1369,"volume":4495959},{"date":"1995-09-12","open":14.7354,"high":14.7354,"low":14.7198,"close":14.7354,"adjusted_close":2.1302,"volume":2923955},{"date":"1995-09-13","open":14.8598,"high":14.8754,"low":14.8598,"close":14.8598,"adjusted_close":2.1482,"volume":4767222},{"date":"1995-09-14","open":14.7509,"high":14.7509,"low":14.7042,"close":14.7509,"adjusted_close":2.1324,"volume":4160332},{"date":"1995-09-15","open":14.7509,"high":14.7665,"low":14.7509,"close":14.7509,"adjusted_close":2.1324,"volume":5232857},{"date":"1995-09-18","open":14.5953,"high":14.5953,"low":14.5798,"close":14.5953,"adjusted_close":2.1099,"volume":5509194},{"date":"1995-09-19","open":14.4708,"high":14.4864,"low":14.4708,"close":14.4708,"adjusted_close":2.0919,"volume":7643163},{"date":"1995-09-20","open":14.4086,"high":14.4242,"low":14.4086,"close":14.4086,"adjusted_close":2.0829,"volume":4651353},{"date":"1995-09-21","open":14.3308,"high":14.3308,"low":14.3152,"close":14.3308,"adjusted_close":2.0717,"volume":5135425},{"date":"1995-09-22","open":14.2219,"high":14.2374,"low":14.2219,"close":14.2219,"adjusted_close":2.056,"volume":7219948},{"date":"1995-09-25","open":14.1596,"high":14.1752,"low":14.1596,"close":14.1596,"adjusted_close":2.047,"volume":4757609},{"date":"1995-09-26","open":14.113,"high":14.1285,"low":14.113,"close":14.113,"adjusted_close":2.0402,"volume":6818094},{"date":"1995-09-27","open":14.2063,"high":14.2063,"low":14.1752,"close":14.2063,"adjusted_close":2.0537,"volume":5705490},{"date":"1995-09-28","open":14.1441,"high":14.1752,"low":14.1441,"close":14.1441,"adjusted_close":2.0447,"volume":8719165},{"date":"1995-09-29","open":14.1908,"high":14.1908,"low":14.1752,"close":14.1908,"adjusted_close":2.0515,"volume":59223460},{"date":"1995-10-02","open":14.1752,"high":14.1908,"low":14.1752,"close":14.1752,"adjusted_close":2.0492,"volume":2251686},{"date":"1995-10-03","open":14.113,"high":14.1441,"low":14.113,"close":14.113,"adjusted_close":2.0402,"volume":4927395},{"date":"1995-10-04","open":13.9729,"high":13.9885,"low":13.9729,"close":13.9729,"adjusted_close":2.02,"volume":6326641},{"date":"1995-10-05","open":14.0196,"high":14.0196,"low":13.9729,"close":14.0196,"adjusted_close":2.0267,"volume":4446345},{"date":"1995-10-06","open":14.004,"high":14.004,"low":13.9885,"close":14.004,"adjusted_close":2.0245,"volume":2785628},{"date":"1995-10-09","open":13.9574,"high":13.9885,"low":13.9574,"close":13.9574,"adjusted_close":2.0177,"volume":5158180},{"date":"1995-10-10","open":13.6928,"high":13.7084,"low":13.6928,"close":13.6928,"adjusted_close":1.9795,"volume":6515926},{"date":"1995-10-11","open":13.8329,"high":13.8329,"low":13.8173,"close":13.8329,"adjusted_close":1.9997,"volume":8979764},{"date":"1995-10-12","open":13.8329,"high":13.8329,"low":13.8173,"close":13.8329,"adjusted_close":1.9997,"volume":6809110},{"date":"1995-10-13","open":14.0507,"high":14.0507,"low":14.0196,"close":14.0507,"adjusted_close":2.0312,"volume":5994839},{"date":"1995-10-16","open":14.1908,"high":14.1908,"low":14.1596,"close":14.1908,"adjusted_close":2.0515,"volume":3430280},{"date":"1995-10-17","open":14.1285,"high":14.1441,"low":14.1285,"close":14.1285,"adjusted_close":2.0425,"volume":3419507},{"date":"1995-10-18","open":14.0352,"high":14.0507,"low":14.0196,"close":14.0352,"adjusted_close":2.029,"volume":5360965},{"date":"1995-10-19","open":13.9729,"high":13.9885,"low":13.9574,"close":13.9729,"adjusted_close":2.02,"volume":6157282},{"date":"1995-10-20","open":13.864,"high":13.864,"low":13.8484,"close":13.864,"adjusted_close":2.0042,"volume":3577076},{"date":"1995-10-23","open":13.7084,"high":13.7084,"low":13.6928,"close":13.7084,"adjusted_close":1.9817,"volume":4307184},{"date":"1995-10-24","open":13.7551,"high":13.7551,"low":13.724,"close":13.7551,"adjusted_close":1.9885,"volume":9606047},{"date":"1995-10-25","open":13.8329,"high":13.8329,"low":13.8173,"close":13.8329,"adjusted_close":1.9997,"volume":7847232},{"date":"1995-10-26","open":13.8796,"high":13.9262,"low":13.8796,"close":13.8796,"adjusted_close":2.0065,"volume":5886178},{"date":"1995-10-27","open":13.8329,"high":13.8484,"low":13.8329,"close":13.8329,"adjusted_close":1.9997,"volume":12686237},{"date":"1995-10-30","open":13.8796,"high":13.8951,"low":13.8796,"close":13.8796,"adjusted_close":2.0065,"volume":9760876},{"date":"1995-10-31","open":13.8329,"high":13.8484,"low":13.8329,"close":13.8329,"adjusted_close":1.9997,"volume":6987665},{"date":"1995-11-01","open":13.4283,"high":13.7862,"low":13.4283,"close":13.4283,"adjusted_close":1.9412,"volume":378905},{"date":"1995-11-02","open":13.4594,"high":13.4594,"low":13.4439,"close":13.4594,"adjusted_close":1.9457,"volume":24470095},{"date":"1995-11-03","open":13.8484,"high":13.864,"low":13.8484,"close":13.8484,"adjusted_close":2.0373,"volume":10898075},{"date":"1995-11-06","open":14.0663,"high":14.0663,"low":14.0507,"close":14.0663,"adjusted_close":2.0694,"volume":8892960},{"date":"1995-11-07","open":14.0507,"high":14.0663,"low":14.0507,"close":14.0507,"adjusted_close":2.0671,"volume":2605306},{"date":"1995-11-08","open":13.9418,"high":13.9574,"low":13.9262,"close":13.9418,"adjusted_close":2.0511,"volume":3425605},{"date":"1995-11-09","open":14.2063,"high":14.2219,"low":14.2063,"close":14.2063,"adjusted_close":2.09,"volume":5920353},{"date":"1995-11-10","open":14.2219,"high":14.2219,"low":14.2063,"close":14.2219,"adjusted_close":2.0923,"volume":3521366},{"date":"1995-11-13","open":14.2219,"high":14.2374,"low":14.2219,"close":14.2219,"adjusted_close":2.0923,"volume":3602720},{"date":"1995-11-14","open":14.2841,"high":14.2841,"low":14.253,"close":14.2841,"adjusted_close":2.1014,"volume":2160471},{"date":"1995-11-15","open":13.9885,"high":14.004,"low":13.9885,"close":13.9885,"adjusted_close":2.0579,"volume":3634801},{"date":"1995-11-16","open":14.0818,"high":14.0818,"low":14.0663,"close":14.0818,"adjusted_close":2.0717,"volume":4954582},{"date":"1995-11-17","open":14.1441,"high":14.1752,"low":14.1285,"close":14.1441,"adjusted_close":2.0808,"volume":4684506},{"date":"1995-11-20","open":14.004,"high":14.004,"low":13.9885,"close":14.004,"adjusted_close":2.0602,"volume":5111272},{"date":"1995-11-21","open":14.1752,"high":14.1752,"low":14.1596,"close":14.1752,"adjusted_close":2.0854,"volume":5157387},{"date":"1995-11-22","open":14.113,"high":14.1285,"low":14.113,"close":14.113,"adjusted_close":2.0763,"volume":6924969},{"date":"1995-11-23","open":14.1752,"high":14.1752,"low":14.1596,"close":14.1752,"adjusted_close":2.0854,"volume":5721042},{"date":"1995-11-24","open":14.2219,"high":14.2374,"low":14.2219,"close":14.2219,"adjusted_close":2.0923,"volume":19758815},{"date":"1995-11-27","open":14.2374,"high":14.253,"low":14.2374,"close":14.2374,"adjusted_close":2.0946,"volume":3048629},{"date":"1995-11-28","open":14.2686,"high":14.2841,"low":14.2686,"close":14.2686,"adjusted_close":2.0992,"volume":3636898},{"date":"1995-11-29","open":14.2841,"high":14.2997,"low":14.2841,"close":14.2841,"adjusted_close":2.1014,"volume":4021888},{"date":"1995-11-30","open":14.253,"high":14.2686,"low":14.253,"close":14.253,"adjusted_close":2.0969,"volume":3032255},{"date":"1995-12-01","open":14.3464,"high":14.3464,"low":14.3152,"close":14.3464,"adjusted_close":2.1106,"volume":5063997},{"date":"1995-12-04","open":14.7354,"high":14.7665,"low":14.7354,"close":14.7354,"adjusted_close":2.1678,"volume":7865901},{"date":"1995-12-05","open":14.891,"high":14.8987,"low":14.891,"close":14.891,"adjusted_close":2.1907,"volume":9638802},{"date":"1995-12-06","open":14.891,"high":14.8987,"low":14.891,"close":14.891,"adjusted_close":2.1907,"volume":7107804},{"date":"1995-12-07","open":14.782,"high":14.782,"low":14.7743,"close":14.782,"adjusted_close":2.1747,"volume":6235114},{"date":"1995-12-08","open":14.5798,"high":14.5953,"low":14.5798,"close":14.5798,"adjusted_close":2.1449,"volume":4370423},{"date":"1995-12-11","open":14.7665,"high":14.7743,"low":14.7665,"close":14.7665,"adjusted_close":2.1724,"volume":3734284},{"date":"1995-12-12","open":14.8987,"high":14.8987,"low":14.8598,"close":14.8987,"adjusted_close":2.1919,"volume":5671003},{"date":"1995-12-13","open":15.0388,"high":15.0466,"low":15.0388,"close":15.0388,"adjusted_close":2.2125,"volume":4204938},{"date":"1995-12-14","open":14.9376,"high":14.9376,"low":14.9221,"close":14.9376,"adjusted_close":2.1976,"volume":6182809},{"date":"1995-12-15","open":14.8521,"high":14.8521,"low":14.8443,"close":14.8521,"adjusted_close":2.185,"volume":7153734},{"date":"1995-12-18","open":14.7431,"high":14.7509,"low":14.7354,"close":14.7431,"adjusted_close":2.169,"volume":4313253},{"date":"1995-12-19","open":14.5953,"high":14.6031,"low":14.5953,"close":14.5953,"adjusted_close":2.1472,"volume":6184628},{"date":"1995-12-20","open":14.8521,"high":14.8521,"low":14.8287,"close":14.8521,"adjusted_close":2.185,"volume":4922379},{"date":"1995-12-21","open":14.891,"high":14.891,"low":14.8832,"close":14.891,"adjusted_close":2.1907,"volume":6961692},{"date":"1995-12-22","open":14.9454,"high":14.9532,"low":14.9454,"close":14.9454,"adjusted_close":2.1987,"volume":66613316},{"date":"1995-12-27","open":14.9143,"high":14.9221,"low":14.9065,"close":14.9143,"adjusted_close":2.1942,"volume":2363330},{"date":"1995-12-28","open":14.8521,"high":14.8598,"low":14.8443,"close":14.8521,"adjusted_close":2.185,"volume":1928327},{"date":"1995-12-29","open":14.782,"high":14.8598,"low":14.782,"close":14.782,"adjusted_close":2.1747,"volume":2566207},{"date":"1996-01-02","open":14.9688,"high":14.9765,"low":14.9688,"close":14.9688,"adjusted_close":2.2022,"volume":2273318},{"date":"1996-01-03","open":15.1944,"high":15.2022,"low":15.1944,"close":15.1944,"adjusted_close":2.2354,"volume":3014493},{"date":"1996-01-04","open":15.1088,"high":15.1088,"low":15.0932,"close":15.1088,"adjusted_close":2.2228,"volume":4275237},{"date":"1996-01-05","open":15.0855,"high":15.0855,"low":15.0621,"close":15.0855,"adjusted_close":2.2193,"volume":3531354},{"date":"1996-01-08","open":15.2099,"high":15.2099,"low":15.2022,"close":15.2099,"adjusted_close":2.2376,"volume":2963834},{"date":"1996-01-09","open":15.171,"high":15.171,"low":15.1555,"close":15.171,"adjusted_close":2.2319,"volume":4525719},{"date":"1996-01-10","open":14.891,"high":14.8987,"low":14.891,"close":14.891,"adjusted_close":2.1907,"volume":5809286},{"date":"1996-01-11","open":15.0154,"high":15.031,"low":14.9999,"close":15.0154,"adjusted_close":2.209,"volume":9217401},{"date":"1996-01-12","open":14.7198,"high":14.7198,"low":14.7042,"close":14.7198,"adjusted_close":2.1655,"volume":4978955},{"date":"1996-01-15","open":14.6187,"high":14.6187,"low":14.6109,"close":14.6187,"adjusted_close":2.1507,"volume":3446764},{"date":"1996-01-16","open":14.6731,"high":14.6731,"low":14.6109,"close":14.6731,"adjusted_close":2.1587,"volume":4064567},{"date":"1996-01-17","open":14.6031,"high":14.6109,"low":14.5875,"close":14.6031,"adjusted_close":2.1484,"volume":3230153},{"date":"1996-01-18","open":14.5097,"high":14.5486,"low":14.5097,"close":14.5097,"adjusted_close":2.1346,"volume":2745749},{"date":"1996-01-19","open":14.4631,"high":14.4708,"low":14.4631,"close":14.4631,"adjusted_close":2.1278,"volume":5611612},{"date":"1996-01-22","open":14.5875,"high":14.6031,"low":14.5875,"close":14.5875,"adjusted_close":2.1461,"volume":2636146},{"date":"1996-01-23","open":14.4553,"high":14.4553,"low":14.4475,"close":14.4553,"adjusted_close":2.1266,"volume":3264329},{"date":"1996-01-24","open":14.3541,"high":14.3619,"low":14.3541,"close":14.3541,"adjusted_close":2.1117,"volume":3237489},{"date":"1996-01-25","open":14.4942,"high":14.502,"low":14.4786,"close":14.4942,"adjusted_close":2.1323,"volume":9929834},{"date":"1996-01-29","open":14.6809,"high":14.6809,"low":14.6498,"close":14.6809,"adjusted_close":2.1598,"volume":8337625},{"date":"1996-01-30","open":14.502,"high":14.5253,"low":14.4942,"close":14.502,"adjusted_close":2.1335,"volume":3703352},{"date":"1996-01-31","open":14.7198,"high":14.7431,"low":14.7198,"close":14.7198,"adjusted_close":2.1655,"volume":5915959},{"date":"1996-02-01","open":14.7198,"high":14.7431,"low":14.7042,"close":14.7198,"adjusted_close":2.1655,"volume":4285413},{"date":"1996-02-02","open":14.7976,"high":14.8132,"low":14.7976,"close":14.7976,"adjusted_close":2.177,"volume":5519234},{"date":"1996-02-05","open":14.642,"high":14.642,"low":14.6264,"close":14.642,"adjusted_close":2.1541,"volume":3306124},{"date":"1996-02-06","open":14.6264,"high":14.6264,"low":14.6109,"close":14.6264,"adjusted_close":2.1518,"volume":2765745},{"date":"1996-02-07","open":14.6264,"high":14.642,"low":14.6264,"close":14.6264,"adjusted_close":2.1518,"volume":3082022},{"date":"1996-02-08","open":14.642,"high":14.642,"low":14.6342,"close":14.642,"adjusted_close":2.1541,"volume":5468509},{"date":"1996-02-09","open":14.6109,"high":14.6187,"low":14.6109,"close":14.6109,"adjusted_close":2.1495,"volume":3091614},{"date":"1996-02-12","open":14.5175,"high":14.5175,"low":14.5097,"close":14.5175,"adjusted_close":2.1358,"volume":2727450},{"date":"1996-02-13","open":14.7509,"high":14.7509,"low":14.7431,"close":14.7509,"adjusted_close":2.1701,"volume":5500587},{"date":"1996-02-14","open":14.8132,"high":14.8209,"low":14.8132,"close":14.8132,"adjusted_close":2.1793,"volume":4683362},{"date":"1996-02-15","open":14.8054,"high":14.8209,"low":14.8054,"close":14.8054,"adjusted_close":2.1781,"volume":3667740},{"date":"1996-02-16","open":14.782,"high":14.782,"low":14.7587,"close":14.782,"adjusted_close":2.1747,"volume":3177545},{"date":"1996-02-19","open":14.502,"high":14.502,"low":14.4942,"close":14.502,"adjusted_close":2.1335,"volume":5033170},{"date":"1996-02-20","open":14.393,"high":14.393,"low":14.3853,"close":14.393,"adjusted_close":2.1175,"volume":5600087},{"date":"1996-02-21","open":14.5253,"high":14.5253,"low":14.5097,"close":14.5253,"adjusted_close":2.1369,"volume":7531065},{"date":"1996-02-22","open":14.5642,"high":14.5642,"low":14.5486,"close":14.5642,"adjusted_close":2.1426,"volume":4362566},{"date":"1996-02-23","open":14.5875,"high":14.5875,"low":14.5798,"close":14.5875,"adjusted_close":2.1461,"volume":8474760},{"date":"1996-02-26","open":14.6031,"high":14.6264,"low":14.6031,"close":14.6031,"adjusted_close":2.1484,"volume":1730719},{"date":"1996-02-27","open":14.5331,"high":14.5409,"low":14.5331,"close":14.5331,"adjusted_close":2.1381,"volume":2331164},{"date":"1996-02-28","open":14.6187,"high":14.6187,"low":14.6031,"close":14.6187,"adjusted_close":2.1507,"volume":2689704},{"date":"1996-02-29","open":14.7431,"high":14.7431,"low":14.712,"close":14.7431,"adjusted_close":2.169,"volume":4338730},{"date":"1996-03-01","open":14.9221,"high":14.9376,"low":14.9221,"close":14.9221,"adjusted_close":2.1953,"volume":7251368},{"date":"1996-03-04","open":14.961,"high":14.961,"low":14.9532,"close":14.961,"adjusted_close":2.201,"volume":5515416},{"date":"1996-03-05","open":14.8054,"high":14.8054,"low":14.782,"close":14.8054,"adjusted_close":2.1781,"volume":4406329},{"date":"1996-03-06","open":14.7665,"high":14.7743,"low":14.7665,"close":14.7665,"adjusted_close":2.1724,"volume":6248494},{"date":"1996-03-07","open":14.572,"high":14.5953,"low":14.572,"close":14.572,"adjusted_close":2.1438,"volume":3985175},{"date":"1996-03-08","open":14.5253,"high":14.5486,"low":14.5253,"close":14.5253,"adjusted_close":2.1369,"volume":4081724},{"date":"1996-03-11","open":14.0429,"high":14.0429,"low":14.0352,"close":14.0429,"adjusted_close":2.066,"volume":6015013},{"date":"1996-03-12","open":14.3308,"high":14.3308,"low":14.323,"close":14.3308,"adjusted_close":2.1083,"volume":6906313},{"date":"1996-03-13","open":14.113,"high":14.113,"low":14.1052,"close":14.113,"adjusted_close":2.0763,"volume":3830464},{"date":"1996-03-14","open":14.0196,"high":14.0196,"low":14.004,"close":14.0196,"adjusted_close":2.0625,"volume":6203516},{"date":"1996-03-15","open":14.2686,"high":14.2763,"low":14.2686,"close":14.2686,"adjusted_close":2.0992,"volume":5701552},{"date":"1996-03-18","open":14.2374,"high":14.2374,"low":14.2219,"close":14.2374,"adjusted_close":2.0946,"volume":4081148},{"date":"1996-03-19","open":14.4708,"high":14.4708,"low":14.4631,"close":14.4708,"adjusted_close":2.1289,"volume":7803318},{"date":"1996-03-20","open":14.4708,"high":14.4708,"low":14.4319,"close":14.4708,"adjusted_close":2.1289,"volume":4478054},{"date":"1996-03-21","open":14.5331,"high":14.5409,"low":14.5175,"close":14.5331,"adjusted_close":2.1381,"volume":3010972},{"date":"1996-03-22","open":14.0585,"high":14.0663,"low":14.0507,"close":14.0585,"adjusted_close":2.0682,"volume":10754265},{"date":"1996-03-25","open":14.0196,"high":14.0196,"low":14.0118,"close":14.0196,"adjusted_close":2.0625,"volume":18495765},{"date":"1996-03-26","open":14.113,"high":14.113,"low":14.1052,"close":14.113,"adjusted_close":2.0763,"volume":7483822},{"date":"1996-03-27","open":14.2141,"high":14.2141,"low":14.2063,"close":14.2141,"adjusted_close":2.0911,"volume":13947807},{"date":"1996-03-28","open":14.1363,"high":14.1441,"low":14.1363,"close":14.1363,"adjusted_close":2.0797,"volume":4436868},{"date":"1996-03-29","open":14.1752,"high":14.1752,"low":14.1674,"close":14.1752,"adjusted_close":2.0854,"volume":26078375},{"date":"1996-04-01","open":14.2219,"high":14.2219,"low":14.2063,"close":14.2219,"adjusted_close":2.0923,"volume":3695154},{"date":"1996-04-02","open":14.2763,"high":14.2841,"low":14.2686,"close":14.2763,"adjusted_close":2.1003,"volume":2667905},{"date":"1996-04-03","open":14.253,"high":14.253,"low":14.2452,"close":14.253,"adjusted_close":2.0969,"volume":3736840},{"date":"1996-04-04","open":14.1596,"high":14.1752,"low":14.1596,"close":14.1596,"adjusted_close":2.0831,"volume":3531703},{"date":"1996-04-09","open":14.1752,"high":14.1752,"low":14.1674,"close":14.1752,"adjusted_close":2.0854,"volume":3067948},{"date":"1996-04-10","open":14.2997,"high":14.3075,"low":14.2997,"close":14.2997,"adjusted_close":2.1037,"volume":5794087},{"date":"1996-04-11","open":14.5253,"high":14.5253,"low":14.5175,"close":14.5253,"adjusted_close":2.1369,"volume":9172634},{"date":"1996-04-12","open":14.8598,"high":14.8598,"low":14.8521,"close":14.8598,"adjusted_close":2.1861,"volume":9137746},{"date":"1996-04-15","open":15.0154,"high":15.0154,"low":14.9921,"close":15.0154,"adjusted_close":2.209,"volume":6926280},{"date":"1996-04-16","open":14.9065,"high":14.9065,"low":14.8598,"close":14.9065,"adjusted_close":2.193,"volume":6837427},{"date":"1996-04-17","open":14.9065,"high":14.9065,"low":14.8987,"close":14.9065,"adjusted_close":2.193,"volume":4257142},{"date":"1996-04-18","open":14.8209,"high":14.8209,"low":14.8132,"close":14.8209,"adjusted_close":2.1804,"volume":6397102},{"date":"1996-04-19","open":14.9454,"high":14.9532,"low":14.9299,"close":14.9454,"adjusted_close":2.1987,"volume":3926608},{"date":"1996-04-22","open":14.961,"high":14.961,"low":14.9532,"close":14.961,"adjusted_close":2.201,"volume":5637445},{"date":"1996-04-23","open":15.1788,"high":15.1944,"low":15.1788,"close":15.1788,"adjusted_close":2.2331,"volume":6748105},{"date":"1996-04-24","open":15.2644,"high":15.28,"low":15.2644,"close":15.2644,"adjusted_close":2.2457,"volume":9434931},{"date":"1996-04-26","open":15.3889,"high":15.4044,"low":15.3889,"close":15.3889,"adjusted_close":2.264,"volume":22883603},{"date":"1996-04-29","open":15.2644,"high":15.28,"low":15.2644,"close":15.2644,"adjusted_close":2.2457,"volume":3544559},{"date":"1996-04-30","open":15.2333,"high":15.2488,"low":15.2333,"close":15.2333,"adjusted_close":2.2411,"volume":3978525},{"date":"1996-05-01","open":15.3344,"high":15.3344,"low":15.3266,"close":15.3344,"adjusted_close":2.256,"volume":4229385},{"date":"1996-05-02","open":15.4356,"high":15.4356,"low":15.4278,"close":15.4356,"adjusted_close":2.2708,"volume":6451383},{"date":"1996-05-03","open":15.2644,"high":15.2955,"low":15.2644,"close":15.2644,"adjusted_close":2.2457,"volume":3959850},{"date":"1996-05-06","open":15.3889,"high":15.3889,"low":15.3733,"close":15.3889,"adjusted_close":2.264,"volume":2263736},{"date":"1996-05-07","open":15.4822,"high":15.4822,"low":15.3733,"close":15.4822,"adjusted_close":2.2777,"volume":5774142},{"date":"1996-05-08","open":15.4433,"high":15.4511,"low":15.4433,"close":15.4433,"adjusted_close":2.272,"volume":9070936},{"date":"1996-05-09","open":15.1088,"high":15.4511,"low":15.1088,"close":15.1088,"adjusted_close":2.2228,"volume":20723570},{"date":"1996-05-10","open":15.031,"high":15.031,"low":15.0154,"close":15.031,"adjusted_close":2.2113,"volume":7962118},{"date":"1996-05-13","open":14.9065,"high":14.9065,"low":14.8987,"close":14.9065,"adjusted_close":2.2291,"volume":5899950},{"date":"1996-05-14","open":14.891,"high":14.8987,"low":14.891,"close":14.891,"adjusted_close":2.2267,"volume":9798360},{"date":"1996-05-15","open":14.8287,"high":14.8287,"low":14.8209,"close":14.8287,"adjusted_close":2.2174,"volume":11174328},{"date":"1996-05-16","open":14.6887,"high":14.6965,"low":14.6887,"close":14.6887,"adjusted_close":2.1965,"volume":6206964},{"date":"1996-05-17","open":14.782,"high":14.782,"low":14.7509,"close":14.782,"adjusted_close":2.2104,"volume":9932252},{"date":"1996-05-20","open":14.6965,"high":14.6965,"low":14.6653,"close":14.6965,"adjusted_close":2.1976,"volume":3508108},{"date":"1996-05-21","open":14.5953,"high":14.6187,"low":14.5953,"close":14.5953,"adjusted_close":2.1825,"volume":7003882},{"date":"1996-05-22","open":14.6965,"high":14.7042,"low":14.6965,"close":14.6965,"adjusted_close":2.1976,"volume":9135460},{"date":"1996-05-23","open":14.8443,"high":14.8754,"low":14.8443,"close":14.8443,"adjusted_close":2.2197,"volume":4287797},{"date":"1996-05-24","open":14.8054,"high":14.8132,"low":14.8054,"close":14.8054,"adjusted_close":2.2139,"volume":2667372},{"date":"1996-05-27","open":14.8132,"high":14.8209,"low":14.8132,"close":14.8132,"adjusted_close":2.2151,"volume":2579686},{"date":"1996-05-28","open":14.8209,"high":14.8209,"low":14.8132,"close":14.8209,"adjusted_close":2.2163,"volume":1242986},{"date":"1996-05-29","open":14.8598,"high":14.8598,"low":14.8521,"close":14.8598,"adjusted_close":2.2221,"volume":6380879},{"date":"1996-05-30","open":14.7198,"high":14.7198,"low":14.712,"close":14.7198,"adjusted_close":2.2011,"volume":3945075},{"date":"1996-05-31","open":14.7042,"high":14.7042,"low":14.6965,"close":14.7042,"adjusted_close":2.1988,"volume":15116691},{"date":"1996-06-03","open":14.4553,"high":14.4631,"low":14.4553,"close":14.4553,"adjusted_close":2.1616,"volume":5250020},{"date":"1996-06-04","open":14.6264,"high":14.7042,"low":14.6264,"close":14.6264,"adjusted_close":2.1872,"volume":5077301},{"date":"1996-06-05","open":14.5331,"high":14.5331,"low":14.5253,"close":14.5331,"adjusted_close":2.1732,"volume":3210056},{"date":"1996-06-06","open":14.3541,"high":14.5331,"low":14.3541,"close":14.3541,"adjusted_close":2.1465,"volume":10241763},{"date":"1996-06-07","open":14.4708,"high":14.4708,"low":14.4553,"close":14.4708,"adjusted_close":2.1639,"volume":7746618},{"date":"1996-06-11","open":14.5798,"high":14.5875,"low":14.5798,"close":14.5798,"adjusted_close":2.1802,"volume":5309183},{"date":"1996-06-12","open":14.4786,"high":14.4942,"low":14.4786,"close":14.4786,"adjusted_close":2.1651,"volume":4705577},{"date":"1996-06-13","open":14.4086,"high":14.4397,"low":14.4086,"close":14.4086,"adjusted_close":2.1546,"volume":4455865},{"date":"1996-06-14","open":14.5097,"high":14.5175,"low":14.5097,"close":14.5097,"adjusted_close":2.1697,"volume":5253710},{"date":"1996-06-17","open":14.2608,"high":14.2608,"low":14.2452,"close":14.2608,"adjusted_close":2.1325,"volume":6186212},{"date":"1996-06-18","open":14.2063,"high":14.2141,"low":14.2063,"close":14.2063,"adjusted_close":2.1243,"volume":8406470},{"date":"1996-06-19","open":14.0507,"high":14.0585,"low":14.0507,"close":14.0507,"adjusted_close":2.1011,"volume":12821193},{"date":"1996-06-20","open":14.183,"high":14.1908,"low":14.183,"close":14.183,"adjusted_close":2.1209,"volume":25310550},{"date":"1996-06-21","open":14.2374,"high":14.253,"low":14.2374,"close":14.2374,"adjusted_close":2.129,"volume":8635737},{"date":"1996-06-24","open":14.0974,"high":14.0974,"low":14.0896,"close":14.0974,"adjusted_close":2.1081,"volume":6831668},{"date":"1996-06-25","open":13.934,"high":13.9418,"low":13.934,"close":13.934,"adjusted_close":2.0836,"volume":12651609},{"date":"1996-06-26","open":13.8873,"high":13.8873,"low":13.8796,"close":13.8873,"adjusted_close":2.0766,"volume":16982651},{"date":"1996-06-27","open":13.7551,"high":13.7629,"low":13.7551,"close":13.7551,"adjusted_close":2.0569,"volume":18144247},{"date":"1996-06-28","open":13.6695,"high":13.6695,"low":13.6617,"close":13.6695,"adjusted_close":2.0441,"volume":41331306},{"date":"1996-07-01","open":13.4594,"high":13.4594,"low":13.4439,"close":13.4594,"adjusted_close":2.0127,"volume":14211739},{"date":"1996-07-02","open":13.6228,"high":13.6306,"low":13.6228,"close":13.6228,"adjusted_close":2.0371,"volume":16172614},{"date":"1996-07-03","open":13.4205,"high":13.4283,"low":13.4205,"close":13.4205,"adjusted_close":2.0068,"volume":10642657},{"date":"1996-07-04","open":13.3583,"high":13.3583,"low":13.3427,"close":13.3583,"adjusted_close":1.9975,"volume":14873283},{"date":"1996-07-05","open":13.4205,"high":13.4205,"low":13.4128,"close":13.4205,"adjusted_close":2.0068,"volume":7721819},{"date":"1996-07-08","open":13.2494,"high":13.2494,"low":13.2338,"close":13.2494,"adjusted_close":1.9813,"volume":6879113},{"date":"1996-07-09","open":13.4361,"high":13.4439,"low":13.4361,"close":13.4361,"adjusted_close":2.0092,"volume":11499451},{"date":"1996-07-10","open":13.4361,"high":13.4361,"low":13.4205,"close":13.4361,"adjusted_close":2.0092,"volume":8040808},{"date":"1996-07-11","open":13.1794,"high":13.1871,"low":13.1794,"close":13.1794,"adjusted_close":1.9708,"volume":8414261},{"date":"1996-07-12","open":12.9926,"high":12.9926,"low":12.9849,"close":12.9926,"adjusted_close":1.9429,"volume":17324675},{"date":"1996-07-15","open":12.837,"high":12.8526,"low":12.837,"close":12.837,"adjusted_close":1.9196,"volume":12990883},{"date":"1996-07-16","open":12.4636,"high":12.4636,"low":12.4558,"close":12.4636,"adjusted_close":1.8637,"volume":24037023},{"date":"1996-07-17","open":12.378,"high":12.3858,"low":12.3702,"close":12.378,"adjusted_close":1.851,"volume":19895710},{"date":"1996-07-18","open":12.6036,"high":12.6036,"low":12.5881,"close":12.6036,"adjusted_close":1.8847,"volume":17452447},{"date":"1996-07-19","open":12.9537,"high":12.9693,"low":12.9537,"close":12.9537,"adjusted_close":1.937,"volume":13816351},{"date":"1996-07-22","open":13.0315,"high":13.0393,"low":13.0315,"close":13.0315,"adjusted_close":1.9487,"volume":3742441},{"date":"1996-07-23","open":12.8837,"high":12.8837,"low":12.8759,"close":12.8837,"adjusted_close":1.9266,"volume":3917867},{"date":"1996-07-24","open":12.6036,"high":12.6036,"low":12.5881,"close":12.6036,"adjusted_close":1.8847,"volume":8523823},{"date":"1996-07-25","open":12.6425,"high":12.6425,"low":12.6192,"close":12.6425,"adjusted_close":1.8905,"volume":7527974},{"date":"1996-07-26","open":12.9926,"high":12.9926,"low":12.946,"close":12.9926,"adjusted_close":1.9429,"volume":18556776},{"date":"1996-07-29","open":12.9849,"high":13.0004,"low":12.9849,"close":12.9849,"adjusted_close":1.9417,"volume":4430683},{"date":"1996-07-30","open":12.9071,"high":12.9148,"low":12.9071,"close":12.9071,"adjusted_close":1.9301,"volume":3933283},{"date":"1996-07-31","open":13.2494,"high":13.2572,"low":13.2494,"close":13.2494,"adjusted_close":1.9813,"volume":6721957},{"date":"1996-08-01","open":13.1093,"high":13.1093,"low":13.086,"close":13.1093,"adjusted_close":1.9603,"volume":7121356},{"date":"1996-08-02","open":13.0315,"high":13.0315,"low":13.0238,"close":13.0315,"adjusted_close":1.9487,"volume":7777066},{"date":"1996-08-05","open":13.156,"high":13.1638,"low":13.1093,"close":13.156,"adjusted_close":1.9673,"volume":5290729},{"date":"1996-08-06","open":13.086,"high":13.086,"low":13.0704,"close":13.086,"adjusted_close":1.9568,"volume":4618120},{"date":"1996-08-07","open":13.1638,"high":13.1716,"low":13.1638,"close":13.1638,"adjusted_close":1.9685,"volume":5876373},{"date":"1996-08-13","open":13.4205,"high":13.4439,"low":13.2805,"close":13.4205,"adjusted_close":2.0068,"volume":4909394},{"date":"1996-08-19","open":13.6462,"high":13.6617,"low":13.3902,"close":13.6462,"adjusted_close":2.0406,"volume":7982376},{"date":"1996-08-20","open":13.615,"high":13.8095,"low":13.615,"close":13.615,"adjusted_close":2.0359,"volume":9885726},{"date":"1996-08-28","open":13.6695,"high":13.6928,"low":13.5372,"close":13.6695,"adjusted_close":2.0441,"volume":3674235},{"date":"1996-08-30","open":13.3972,"high":13.5372,"low":13.3816,"close":13.3972,"adjusted_close":2.0034,"volume":26944106},{"date":"1996-09-02","open":13.3816,"high":13.4361,"low":13.3272,"close":13.3816,"adjusted_close":2.001,"volume":2439616},{"date":"1996-09-03","open":13.3194,"high":13.4361,"low":13.2649,"close":13.3194,"adjusted_close":1.9917,"volume":5092312},{"date":"1996-09-04","open":13.405,"high":13.4439,"low":13.3661,"close":13.405,"adjusted_close":2.0045,"volume":4718915},{"date":"1996-09-05","open":13.3194,"high":13.475,"low":13.3194,"close":13.3194,"adjusted_close":1.9917,"volume":2821928},{"date":"1996-09-06","open":13.0549,"high":13.2183,"low":13.0315,"close":13.0549,"adjusted_close":1.9522,"volume":6169952},{"date":"1996-09-09","open":13.1016,"high":13.2105,"low":13.0704,"close":13.1016,"adjusted_close":1.9591,"volume":5571899},{"date":"1996-09-10","open":12.9148,"high":13.1949,"low":12.9148,"close":12.9148,"adjusted_close":1.9312,"volume":5583271},{"date":"1996-09-11","open":12.5414,"high":12.9211,"low":12.4792,"close":12.5414,"adjusted_close":1.8754,"volume":14537463},{"date":"1996-09-12","open":12.448,"high":12.6737,"low":12.1213,"close":12.448,"adjusted_close":1.8614,"volume":19063310},{"date":"1996-09-13","open":12.7126,"high":12.7126,"low":12.4325,"close":12.7126,"adjusted_close":1.901,"volume":13901299},{"date":"1996-09-18","open":12.2302,"high":12.5118,"low":12.2146,"close":12.2302,"adjusted_close":1.8288,"volume":16176434},{"date":"1996-09-23","open":12.308,"high":12.4939,"low":12.2535,"close":12.308,"adjusted_close":1.8405,"volume":5681481},{"date":"1996-09-24","open":12.3858,"high":12.4091,"low":12.2535,"close":12.3858,"adjusted_close":1.8521,"volume":7387673},{"date":"1996-09-25","open":12.6036,"high":12.6036,"low":12.4636,"close":12.6036,"adjusted_close":1.8847,"volume":9075360},{"date":"1996-09-26","open":12.7126,"high":12.7592,"low":12.6036,"close":12.7126,"adjusted_close":1.901,"volume":10911624},{"date":"1996-09-27","open":12.7203,"high":12.837,"low":12.6659,"close":12.7203,"adjusted_close":1.9021,"volume":39360750},{"date":"1996-10-01","open":12.5647,"high":12.6036,"low":12.3391,"close":12.5647,"adjusted_close":1.8789,"volume":6714419},{"date":"1996-10-02","open":12.7592,"high":12.7592,"low":12.4636,"close":12.7592,"adjusted_close":1.908,"volume":5087325},{"date":"1996-10-04","open":12.7904,"high":12.837,"low":12.7126,"close":12.7904,"adjusted_close":1.9126,"volume":5064974},{"date":"1996-10-08","open":12.7203,"high":13.016,"low":12.697,"close":12.7203,"adjusted_close":1.9021,"volume":5703006},{"date":"1996-10-09","open":12.5414,"high":12.7748,"low":12.5414,"close":12.5414,"adjusted_close":1.8754,"volume":6906755},{"date":"1996-10-14","open":13.1016,"high":13.1249,"low":12.7048,"close":13.1016,"adjusted_close":1.9591,"volume":6769661},{"date":"1996-10-21","open":13.5761,"high":13.6306,"low":13.3427,"close":13.5761,"adjusted_close":2.0301,"volume":8426786},{"date":"1996-10-22","open":13.475,"high":13.7084,"low":13.475,"close":13.475,"adjusted_close":2.015,"volume":6836318},{"date":"1996-10-25","open":13.3038,"high":13.5886,"low":13.2572,"close":13.3038,"adjusted_close":1.9894,"volume":36732619},{"date":"1996-10-29","open":13.0627,"high":13.1482,"low":13.0004,"close":13.0627,"adjusted_close":1.9533,"volume":6951741},{"date":"1996-10-30","open":12.9926,"high":13.0704,"low":12.837,"close":12.9926,"adjusted_close":1.9429,"volume":7183179},{"date":"1996-10-31","open":13.0315,"high":13.0938,"low":12.8915,"close":13.0315,"adjusted_close":1.9487,"volume":6493363},{"date":"1996-11-01","open":13.1093,"high":13.3816,"low":13.0393,"close":13.1093,"adjusted_close":1.9961,"volume":14278970},{"date":"1996-11-04","open":13.2105,"high":13.226,"low":13.0549,"close":13.2105,"adjusted_close":2.0115,"volume":12104934},{"date":"1996-11-05","open":13.1016,"high":13.3427,"low":13.1016,"close":13.1016,"adjusted_close":1.9949,"volume":1886180},{"date":"1996-11-06","open":13.0004,"high":13.1482,"low":12.9771,"close":13.0004,"adjusted_close":1.9795,"volume":6903711},{"date":"1996-11-07","open":12.837,"high":13.1093,"low":12.8293,"close":12.837,"adjusted_close":1.9546,"volume":33390399},{"date":"1996-11-08","open":12.9926,"high":13.0315,"low":12.8425,"close":12.9926,"adjusted_close":1.9783,"volume":12321767},{"date":"1996-11-11","open":12.8915,"high":13.0704,"low":12.8915,"close":12.8915,"adjusted_close":1.9629,"volume":4378824},{"date":"1996-11-12","open":12.8682,"high":12.946,"low":12.837,"close":12.8682,"adjusted_close":1.9594,"volume":5180007},{"date":"1996-11-13","open":13.0549,"high":13.1093,"low":12.8759,"close":13.0549,"adjusted_close":1.9878,"volume":9578742},{"date":"1996-11-14","open":13.3894,"high":13.4517,"low":13.1327,"close":13.3894,"adjusted_close":2.0388,"volume":12678468},{"date":"1996-11-15","open":13.6306,"high":13.6539,"low":13.405,"close":13.6306,"adjusted_close":2.0755,"volume":12580572},{"date":"1996-11-18","open":13.8796,"high":13.9574,"low":13.6687,"close":13.8796,"adjusted_close":2.1134,"volume":12199908},{"date":"1996-11-19","open":13.6928,"high":13.8796,"low":13.6928,"close":13.6928,"adjusted_close":2.085,"volume":5883101},{"date":"1996-11-20","open":14.1207,"high":14.1207,"low":13.7955,"close":14.1207,"adjusted_close":2.1501,"volume":10663279},{"date":"1996-11-21","open":14.1207,"high":14.2686,"low":14.0663,"close":14.1207,"adjusted_close":2.1501,"volume":10373996},{"date":"1996-11-22","open":14.0352,"high":14.1519,"low":13.9807,"close":14.0352,"adjusted_close":2.1371,"volume":5301936},{"date":"1996-11-25","open":14.113,"high":14.253,"low":14.0818,"close":14.113,"adjusted_close":2.1489,"volume":4559558},{"date":"1996-11-26","open":13.9651,"high":14.2997,"low":13.9418,"close":13.9651,"adjusted_close":2.1264,"volume":5899502},{"date":"1996-11-27","open":13.9574,"high":14.0429,"low":13.8873,"close":13.9574,"adjusted_close":2.1252,"volume":9959832},{"date":"1996-11-28","open":14.1441,"high":14.1596,"low":13.9613,"close":14.1441,"adjusted_close":2.1537,"volume":11261089},{"date":"1996-11-29","open":14.0196,"high":14.1145,"low":13.9651,"close":14.0196,"adjusted_close":2.1347,"volume":48778844},{"date":"1996-12-02","open":13.9807,"high":14.0741,"low":13.8484,"close":13.9807,"adjusted_close":2.1288,"volume":4725207},{"date":"1996-12-03","open":13.8484,"high":13.934,"low":13.8329,"close":13.8484,"adjusted_close":2.1086,"volume":4273814},{"date":"1996-12-04","open":13.7395,"high":13.8095,"low":13.7006,"close":13.7395,"adjusted_close":2.0921,"volume":4078561},{"date":"1996-12-05","open":13.9729,"high":13.9807,"low":13.6788,"close":13.9729,"adjusted_close":2.1276,"volume":3758916},{"date":"1996-12-06","open":13.5995,"high":13.9729,"low":13.3816,"close":13.5995,"adjusted_close":2.0707,"volume":9320970},{"date":"1996-12-09","open":13.7317,"high":13.7862,"low":13.6539,"close":13.7317,"adjusted_close":2.0909,"volume":3436364},{"date":"1996-12-10","open":13.7551,"high":13.8951,"low":13.7551,"close":13.7551,"adjusted_close":2.0944,"volume":4885183},{"date":"1996-12-11","open":13.6539,"high":13.8873,"low":13.6073,"close":13.6539,"adjusted_close":2.079,"volume":6126869},{"date":"1996-12-12","open":13.5995,"high":13.6539,"low":13.5139,"close":13.5995,"adjusted_close":2.0707,"volume":5786780},{"date":"1996-12-13","open":13.3816,"high":13.4828,"low":13.3038,"close":13.3816,"adjusted_close":2.0376,"volume":8673636},{"date":"1996-12-16","open":13.4672,"high":13.5761,"low":13.4205,"close":13.4672,"adjusted_close":2.0506,"volume":6261225},{"date":"1996-12-17","open":13.1794,"high":13.3879,"low":13.1482,"close":13.1794,"adjusted_close":2.0068,"volume":9389455},{"date":"1996-12-18","open":13.1716,"high":13.2805,"low":13.1716,"close":13.1716,"adjusted_close":2.0056,"volume":7391444},{"date":"1996-12-19","open":13.2649,"high":13.2805,"low":13.1949,"close":13.2649,"adjusted_close":2.0198,"volume":13022421},{"date":"1996-12-20","open":13.5995,"high":13.6851,"low":13.3505,"close":13.5995,"adjusted_close":2.0707,"volume":56573361},{"date":"1996-12-23","open":13.5917,"high":13.7706,"low":13.5372,"close":13.5917,"adjusted_close":2.0696,"volume":3897365},{"date":"1996-12-24","open":13.5217,"high":13.5987,"low":13.4906,"close":13.5217,"adjusted_close":2.0589,"volume":2755885},{"date":"1996-12-27","open":13.6539,"high":13.6539,"low":13.5761,"close":13.6539,"adjusted_close":2.079,"volume":1820157},{"date":"1996-12-30","open":13.8484,"high":13.8796,"low":13.6928,"close":13.8484,"adjusted_close":2.1086,"volume":3663568},{"date":"1996-12-31","open":13.9418,"high":14.0585,"low":13.8251,"close":13.9418,"adjusted_close":2.1229,"volume":4595232},{"date":"1997-01-02","open":13.864,"high":13.9107,"low":13.724,"close":13.864,"adjusted_close":2.111,"volume":2847445},{"date":"1997-01-03","open":13.794,"high":13.8718,"low":13.7784,"close":13.794,"adjusted_close":2.1004,"volume":3017797},{"date":"1997-01-06","open":13.9574,"high":14.0118,"low":13.8523,"close":13.9574,"adjusted_close":2.1252,"volume":4507480},{"date":"1997-01-07","open":13.864,"high":13.9231,"low":13.8484,"close":13.864,"adjusted_close":2.111,"volume":3295555},{"date":"1997-01-08","open":13.9496,"high":13.9963,"low":13.8562,"close":13.9496,"adjusted_close":2.124,"volume":5222161},{"date":"1997-01-09","open":14.0974,"high":14.1207,"low":13.8477,"close":14.0974,"adjusted_close":2.1466,"volume":6127960},{"date":"1997-01-10","open":14.0974,"high":14.2763,"low":14.0663,"close":14.0974,"adjusted_close":2.1466,"volume":7313094},{"date":"1997-01-13","open":14.2452,"high":14.3152,"low":14.0741,"close":14.2452,"adjusted_close":2.1691,"volume":8944052},{"date":"1997-01-14","open":14.2063,"high":14.3541,"low":14.2063,"close":14.2063,"adjusted_close":2.1631,"volume":7108806},{"date":"1997-01-15","open":14.4708,"high":14.5486,"low":14.3152,"close":14.4708,"adjusted_close":2.2034,"volume":9313148},{"date":"1997-01-16","open":14.642,"high":14.642,"low":14.4553,"close":14.642,"adjusted_close":2.2295,"volume":9064516},{"date":"1997-01-17","open":14.5486,"high":14.7587,"low":14.4864,"close":14.5486,"adjusted_close":2.2153,"volume":5407626},{"date":"1997-01-20","open":14.4708,"high":14.6334,"low":14.4319,"close":14.4708,"adjusted_close":2.2034,"volume":3725666},{"date":"1997-01-21","open":14.2763,"high":14.4553,"low":14.2374,"close":14.2763,"adjusted_close":2.1738,"volume":4951530},{"date":"1997-01-22","open":14.1985,"high":14.3619,"low":14.183,"close":14.1985,"adjusted_close":2.162,"volume":7368154},{"date":"1997-01-23","open":14.1285,"high":14.2374,"low":14.0663,"close":14.1285,"adjusted_close":2.1513,"volume":8104715},{"date":"1997-01-24","open":13.9885,"high":14.0974,"low":13.934,"close":13.9885,"adjusted_close":2.13,"volume":8203984},{"date":"1997-01-28","open":13.9029,"high":13.9729,"low":13.7862,"close":13.9029,"adjusted_close":2.1169,"volume":5665072},{"date":"1997-01-29","open":13.9807,"high":14.004,"low":13.9262,"close":13.9807,"adjusted_close":2.1288,"volume":5615189},{"date":"1997-01-30","open":13.9963,"high":14.0818,"low":13.9885,"close":13.9963,"adjusted_close":2.1312,"volume":8063987},{"date":"1997-01-31","open":13.9885,"high":14.0274,"low":13.9262,"close":13.9885,"adjusted_close":2.13,"volume":19312066},{"date":"1997-02-03","open":13.8095,"high":14.004,"low":13.7862,"close":13.8095,"adjusted_close":2.1027,"volume":3575190},{"date":"1997-02-04","open":13.5606,"high":13.8251,"low":13.5528,"close":13.5606,"adjusted_close":2.0648,"volume":8188383},{"date":"1997-02-05","open":13.8329,"high":13.8329,"low":13.5761,"close":13.8329,"adjusted_close":2.1063,"volume":4957566},{"date":"1997-02-06","open":13.7473,"high":13.8095,"low":13.615,"close":13.7473,"adjusted_close":2.0932,"volume":3714841},{"date":"1997-02-07","open":13.794,"high":13.9262,"low":13.7784,"close":13.794,"adjusted_close":2.1004,"volume":3790741},{"date":"1997-02-10","open":13.6928,"high":13.9262,"low":13.6928,"close":13.6928,"adjusted_close":2.085,"volume":4827232},{"date":"1997-02-11","open":13.7317,"high":13.7317,"low":13.5995,"close":13.7317,"adjusted_close":2.0909,"volume":4081887},{"date":"1997-02-12","open":13.8329,"high":13.9418,"low":13.7084,"close":13.8329,"adjusted_close":2.1063,"volume":6815523},{"date":"1997-02-13","open":14.0196,"high":14.0429,"low":13.864,"close":14.0196,"adjusted_close":2.1347,"volume":8198087},{"date":"1997-02-14","open":13.9681,"high":14.1441,"low":13.9651,"close":13.9681,"adjusted_close":2.1269,"volume":6685991},{"date":"1997-02-17","open":13.9885,"high":14.0974,"low":13.8796,"close":13.9885,"adjusted_close":2.13,"volume":4627206},{"date":"1997-02-18","open":13.9651,"high":14.0429,"low":13.9262,"close":13.9651,"adjusted_close":2.1264,"volume":4645664},{"date":"1997-02-19","open":13.7551,"high":14.0461,"low":13.7551,"close":13.7551,"adjusted_close":2.0944,"volume":4547196},{"date":"1997-02-20","open":13.6928,"high":13.7706,"low":13.615,"close":13.6928,"adjusted_close":2.085,"volume":5825988},{"date":"1997-02-21","open":13.8095,"high":13.8095,"low":13.5761,"close":13.8095,"adjusted_close":2.1027,"volume":4105213},{"date":"1997-02-24","open":13.8251,"high":13.9107,"low":13.7706,"close":13.8251,"adjusted_close":2.1051,"volume":4384402},{"date":"1997-02-25","open":13.8951,"high":13.9963,"low":13.8733,"close":13.8951,"adjusted_close":2.1158,"volume":6207636},{"date":"1997-02-26","open":13.6539,"high":13.9262,"low":13.6306,"close":13.6539,"adjusted_close":2.079,"volume":9236175},{"date":"1997-02-27","open":13.4594,"high":13.6384,"low":13.4594,"close":13.4594,"adjusted_close":2.0494,"volume":8622739},{"date":"1997-02-28","open":13.2649,"high":13.4594,"low":13.156,"close":13.2649,"adjusted_close":2.0198,"volume":23358782},{"date":"1997-03-03","open":13.0549,"high":13.2649,"low":13.0393,"close":13.0549,"adjusted_close":1.9878,"volume":9129434},{"date":"1997-03-04","open":13.3194,"high":13.3816,"low":13.1249,"close":13.3194,"adjusted_close":2.0281,"volume":7151527},{"date":"1997-03-05","open":13.2805,"high":13.3038,"low":13.0938,"close":13.2805,"adjusted_close":2.0222,"volume":5536253},{"date":"1997-03-06","open":13.2649,"high":13.4983,"low":13.2649,"close":13.2649,"adjusted_close":2.0198,"volume":3551229},{"date":"1997-03-07","open":13.226,"high":13.2362,"low":13.0938,"close":13.226,"adjusted_close":2.0139,"volume":4106134},{"date":"1997-03-10","open":13.3427,"high":13.4205,"low":13.2968,"close":13.3427,"adjusted_close":2.0316,"volume":3945031},{"date":"1997-03-11","open":13.475,"high":13.4906,"low":13.3505,"close":13.475,"adjusted_close":2.0518,"volume":4978860},{"date":"1997-03-12","open":13.335,"high":13.4594,"low":13.3116,"close":13.335,"adjusted_close":2.0305,"volume":4285382},{"date":"1997-03-13","open":13.2572,"high":13.3038,"low":13.1871,"close":13.2572,"adjusted_close":2.0186,"volume":5908101},{"date":"1997-03-14","open":13.163,"high":13.1871,"low":13.0315,"close":13.163,"adjusted_close":2.0043,"volume":6364565},{"date":"1997-03-17","open":13.086,"high":13.2805,"low":13.0704,"close":13.086,"adjusted_close":1.9926,"volume":4159261},{"date":"1997-03-18","open":13.0627,"high":13.1171,"low":13.016,"close":13.0627,"adjusted_close":1.989,"volume":11319657},{"date":"1997-03-19","open":13.1405,"high":13.1405,"low":12.9849,"close":13.1405,"adjusted_close":2.0008,"volume":8058533},{"date":"1997-03-20","open":13.3272,"high":13.335,"low":13.1607,"close":13.3272,"adjusted_close":2.0293,"volume":7283561},{"date":"1997-03-21","open":13.3505,"high":13.475,"low":13.2649,"close":13.3505,"adjusted_close":2.0328,"volume":10584430},{"date":"1997-03-24","open":13.2883,"high":13.3972,"low":13.2649,"close":13.2883,"adjusted_close":2.0234,"volume":3730118},{"date":"1997-03-25","open":13.226,"high":13.4128,"low":13.226,"close":13.226,"adjusted_close":2.0139,"volume":5016568},{"date":"1997-03-26","open":13.2027,"high":13.2883,"low":13.1638,"close":13.2027,"adjusted_close":2.0103,"volume":7912471},{"date":"1997-03-27","open":13.226,"high":13.3272,"low":13.1949,"close":13.226,"adjusted_close":2.0139,"volume":29965368},{"date":"1997-04-01","open":12.8526,"high":12.946,"low":12.7981,"close":12.8526,"adjusted_close":1.957,"volume":8662461},{"date":"1997-04-02","open":12.9849,"high":13.0315,"low":12.9148,"close":12.9849,"adjusted_close":1.9772,"volume":7502447},{"date":"1997-04-03","open":13.1794,"high":13.2027,"low":12.8907,"close":13.1794,"adjusted_close":2.0068,"volume":9785473},{"date":"1997-04-04","open":13.2183,"high":13.2494,"low":13.1171,"close":13.2183,"adjusted_close":2.0127,"volume":6774037},{"date":"1997-04-07","open":13.135,"high":13.3427,"low":13.0782,"close":13.135,"adjusted_close":2,"volume":4559095},{"date":"1997-04-08","open":13.0315,"high":13.1405,"low":13.0315,"close":13.0315,"adjusted_close":1.9843,"volume":4526586},{"date":"1997-04-09","open":13.1405,"high":13.226,"low":13.0549,"close":13.1405,"adjusted_close":2.0008,"volume":5327141},{"date":"1997-04-10","open":13.1825,"high":13.2105,"low":13.0914,"close":13.1825,"adjusted_close":2.0072,"volume":5975849},{"date":"1997-04-11","open":13.0627,"high":13.1607,"low":13.0471,"close":13.0627,"adjusted_close":1.989,"volume":4173353},{"date":"1997-04-14","open":12.9615,"high":12.9615,"low":12.8682,"close":12.9615,"adjusted_close":1.9736,"volume":4336037},{"date":"1997-04-15","open":12.9148,"high":13.0782,"low":12.9148,"close":12.9148,"adjusted_close":1.9665,"volume":6784350},{"date":"1997-04-16","open":13.086,"high":13.1716,"low":13.0549,"close":13.086,"adjusted_close":1.9926,"volume":6486587},{"date":"1997-04-17","open":13.1482,"high":13.2572,"low":13.0315,"close":13.1482,"adjusted_close":2.002,"volume":10602326},{"date":"1997-04-18","open":13.3505,"high":13.3583,"low":13.1498,"close":13.3505,"adjusted_close":2.0328,"volume":8606640},{"date":"1997-04-21","open":13.3194,"high":13.3879,"low":13.2727,"close":13.3194,"adjusted_close":2.0281,"volume":2678976},{"date":"1997-04-22","open":13.2961,"high":13.3194,"low":13.2183,"close":13.2961,"adjusted_close":2.0245,"volume":4165580},{"date":"1997-04-23","open":13.5217,"high":13.5372,"low":13.405,"close":13.5217,"adjusted_close":2.0589,"volume":6151884},{"date":"1997-04-24","open":13.5839,"high":13.615,"low":13.4672,"close":13.5839,"adjusted_close":2.0684,"volume":11842007},{"date":"1997-04-28","open":13.5217,"high":13.5995,"low":13.4594,"close":13.5217,"adjusted_close":2.0589,"volume":18754699},{"date":"1997-04-29","open":13.899,"high":13.899,"low":13.5372,"close":13.899,"adjusted_close":2.1163,"volume":15522842},{"date":"1997-04-30","open":14.0663,"high":14.3152,"low":14.0577,"close":14.0663,"adjusted_close":2.1418,"volume":22727698},{"date":"1997-05-01","open":14.0663,"high":14.0818,"low":13.9262,"close":14.0663,"adjusted_close":2.1418,"volume":8896190},{"date":"1997-05-02","open":14.0352,"high":14.1207,"low":13.9799,"close":14.0352,"adjusted_close":2.1371,"volume":7049135},{"date":"1997-05-05","open":14.0274,"high":14.1752,"low":14.004,"close":14.0274,"adjusted_close":2.1359,"volume":14153392},{"date":"1997-05-06","open":14.0196,"high":14.1589,"low":13.9262,"close":14.0196,"adjusted_close":2.1347,"volume":10092987},{"date":"1997-05-07","open":14.0663,"high":14.1207,"low":13.9496,"close":14.0663,"adjusted_close":2.1418,"volume":20089704},{"date":"1997-05-08","open":13.8718,"high":13.8951,"low":13.7706,"close":13.8718,"adjusted_close":2.1122,"volume":17796218},{"date":"1997-05-09","open":14.004,"high":14.0507,"low":13.8873,"close":14.004,"adjusted_close":2.1323,"volume":35642915},{"date":"1997-05-12","open":14.0663,"high":14.1363,"low":14.0196,"close":14.0663,"adjusted_close":2.1796,"volume":5633914},{"date":"1997-05-13","open":14.1674,"high":14.1752,"low":14.0974,"close":14.1674,"adjusted_close":2.1953,"volume":9303824},{"date":"1997-05-14","open":14.0818,"high":14.1052,"low":14.0196,"close":14.0818,"adjusted_close":2.1821,"volume":4073146},{"date":"1997-05-15","open":14.1052,"high":14.1596,"low":14.0507,"close":14.1052,"adjusted_close":2.1857,"volume":7265025},{"date":"1997-05-16","open":14.5401,"high":14.5564,"low":14.1464,"close":14.5401,"adjusted_close":2.2531,"volume":16565734},{"date":"1997-05-19","open":14.8054,"high":14.9376,"low":14.4032,"close":14.8054,"adjusted_close":2.2942,"volume":13914488},{"date":"1997-05-20","open":14.9843,"high":14.9999,"low":14.7478,"close":14.9843,"adjusted_close":2.3219,"volume":11995048},{"date":"1997-05-21","open":14.8987,"high":15.101,"low":14.7976,"close":14.8987,"adjusted_close":2.3086,"volume":11861956},{"date":"1997-05-22","open":14.9376,"high":14.9843,"low":14.7875,"close":14.9376,"adjusted_close":2.3147,"volume":5727033},{"date":"1997-05-23","open":15.031,"high":15.0621,"low":14.8598,"close":15.031,"adjusted_close":2.3291,"volume":5530632},{"date":"1997-05-26","open":14.7198,"high":15.1088,"low":14.5875,"close":14.7198,"adjusted_close":2.2809,"volume":11460610},{"date":"1997-05-27","open":14.3075,"high":14.6109,"low":14.2686,"close":14.3075,"adjusted_close":2.217,"volume":13595587},{"date":"1997-05-28","open":14.3075,"high":14.3541,"low":14.1674,"close":14.3075,"adjusted_close":2.217,"volume":14374204},{"date":"1997-05-29","open":14.4708,"high":14.4708,"low":14.2763,"close":14.4708,"adjusted_close":2.2423,"volume":15096767},{"date":"1997-05-30","open":14.6716,"high":14.7743,"low":14.4506,"close":14.6716,"adjusted_close":2.2734,"volume":23141433},{"date":"1997-06-02","open":14.8987,"high":14.9376,"low":14.6576,"close":14.8987,"adjusted_close":2.3086,"volume":6146533},{"date":"1997-06-03","open":14.6809,"high":14.891,"low":14.6109,"close":14.6809,"adjusted_close":2.2749,"volume":9793226},{"date":"1997-06-04","open":14.7587,"high":14.7976,"low":14.6731,"close":14.7587,"adjusted_close":2.2869,"volume":6638868},{"date":"1997-06-05","open":14.6498,"high":14.8209,"low":14.5875,"close":14.6498,"adjusted_close":2.2701,"volume":7220924},{"date":"1997-06-06","open":14.5642,"high":14.6716,"low":14.4942,"close":14.5642,"adjusted_close":2.2568,"volume":8206931},{"date":"1997-06-10","open":14.7198,"high":14.7276,"low":14.5875,"close":14.7198,"adjusted_close":2.2809,"volume":6943920},{"date":"1997-06-11","open":14.5175,"high":14.782,"low":14.5097,"close":14.5175,"adjusted_close":2.2496,"volume":7407717},{"date":"1997-06-12","open":14.5486,"high":14.6653,"low":14.5448,"close":14.5486,"adjusted_close":2.2544,"volume":5332818},{"date":"1997-06-13","open":14.6965,"high":14.7198,"low":14.6187,"close":14.6965,"adjusted_close":2.2773,"volume":6411337},{"date":"1997-06-16","open":14.7042,"high":14.7431,"low":14.6685,"close":14.7042,"adjusted_close":2.2785,"volume":7974033},{"date":"1997-06-17","open":15.0154,"high":15.0932,"low":14.6443,"close":15.0154,"adjusted_close":2.3267,"volume":11541498},{"date":"1997-06-18","open":14.9921,"high":15.101,"low":14.8995,"close":14.9921,"adjusted_close":2.3231,"volume":9991155},{"date":"1997-06-19","open":15.3422,"high":15.3655,"low":14.8676,"close":15.3422,"adjusted_close":2.3774,"volume":11977162},{"date":"1997-06-20","open":15.4433,"high":15.5989,"low":15.4044,"close":15.4433,"adjusted_close":2.393,"volume":13817313},{"date":"1997-06-23","open":15.171,"high":15.4044,"low":15.1555,"close":15.171,"adjusted_close":2.3508,"volume":5732095},{"date":"1997-06-24","open":15.0932,"high":15.1321,"low":14.9112,"close":15.0932,"adjusted_close":2.3388,"volume":9145164},{"date":"1997-06-25","open":14.9765,"high":15.2099,"low":14.9765,"close":14.9765,"adjusted_close":2.3207,"volume":7654127},{"date":"1997-06-26","open":14.8287,"high":14.9493,"low":14.7587,"close":14.8287,"adjusted_close":2.2978,"volume":14330672},{"date":"1997-06-27","open":14.8987,"high":14.9765,"low":14.6848,"close":14.8987,"adjusted_close":2.3086,"volume":58170404},{"date":"1997-06-30","open":15.1578,"high":15.171,"low":14.9555,"close":15.1578,"adjusted_close":2.3488,"volume":7215927},{"date":"1997-07-01","open":15.1866,"high":15.2022,"low":14.961,"close":15.1866,"adjusted_close":2.3532,"volume":8252905},{"date":"1997-07-02","open":15.4278,"high":15.4433,"low":15.2029,"close":15.4278,"adjusted_close":2.3906,"volume":7150781},{"date":"1997-07-03","open":15.3111,"high":15.5756,"low":15.3111,"close":15.3111,"adjusted_close":2.3725,"volume":15561075},{"date":"1997-07-04","open":15.2488,"high":15.3422,"low":15.2255,"close":15.2488,"adjusted_close":2.3629,"volume":12426895},{"date":"1997-07-07","open":14.9765,"high":15.1866,"low":14.9532,"close":14.9765,"adjusted_close":2.3207,"volume":11221096},{"date":"1997-07-08","open":14.6692,"high":14.9034,"low":14.6653,"close":14.6692,"adjusted_close":2.2731,"volume":7085004},{"date":"1997-07-09","open":14.7509,"high":14.8054,"low":14.7042,"close":14.7509,"adjusted_close":2.2857,"volume":4528874},{"date":"1997-07-10","open":14.6031,"high":14.782,"low":14.5486,"close":14.6031,"adjusted_close":2.2628,"volume":4209102},{"date":"1997-07-11","open":14.5875,"high":14.6809,"low":14.572,"close":14.5875,"adjusted_close":2.2604,"volume":5473183},{"date":"1997-07-14","open":14.393,"high":14.6086,"low":14.3541,"close":14.393,"adjusted_close":2.2303,"volume":5142525},{"date":"1997-07-15","open":14.2141,"high":14.3736,"low":14.1674,"close":14.2141,"adjusted_close":2.2026,"volume":6293120},{"date":"1997-07-16","open":14.1519,"high":14.3619,"low":14.0507,"close":14.1519,"adjusted_close":2.1929,"volume":5111148},{"date":"1997-07-17","open":14.3619,"high":14.4786,"low":14.2141,"close":14.3619,"adjusted_close":2.2255,"volume":5782803},{"date":"1997-07-18","open":14.4397,"high":14.5486,"low":14.3619,"close":14.4397,"adjusted_close":2.2375,"volume":4894907},{"date":"1997-07-21","open":14.0818,"high":14.3386,"low":14.0663,"close":14.0818,"adjusted_close":2.1821,"volume":4603096},{"date":"1997-07-22","open":13.9574,"high":14.113,"low":13.8718,"close":13.9574,"adjusted_close":2.1628,"volume":4579845},{"date":"1997-07-23","open":13.9885,"high":14.2763,"low":13.9651,"close":13.9885,"adjusted_close":2.1676,"volume":12795510},{"date":"1997-07-24","open":13.9107,"high":14.0429,"low":13.8562,"close":13.9107,"adjusted_close":2.1555,"volume":8355666},{"date":"1997-07-25","open":14.004,"high":14.0818,"low":13.8796,"close":14.004,"adjusted_close":2.17,"volume":16227295},{"date":"1997-07-28","open":14.2608,"high":14.2763,"low":14.0787,"close":14.2608,"adjusted_close":2.2098,"volume":4986802},{"date":"1997-07-29","open":14.1752,"high":14.4242,"low":14.1752,"close":14.1752,"adjusted_close":2.1965,"volume":4140063},{"date":"1997-07-30","open":14.1877,"high":14.2374,"low":14.0818,"close":14.1877,"adjusted_close":2.1985,"volume":4365064},{"date":"1997-07-31","open":14.1908,"high":14.3308,"low":14.0982,"close":14.1908,"adjusted_close":2.1989,"volume":5814754},{"date":"1997-08-01","open":14.0118,"high":14.169,"low":13.9262,"close":14.0118,"adjusted_close":2.1712,"volume":5947586},{"date":"1997-08-04","open":13.8873,"high":13.9846,"low":13.864,"close":13.8873,"adjusted_close":2.1519,"volume":3492398},{"date":"1997-08-05","open":13.9029,"high":13.9262,"low":13.794,"close":13.9029,"adjusted_close":2.1543,"volume":5328122},{"date":"1997-08-06","open":13.9963,"high":14.0507,"low":13.9224,"close":13.9963,"adjusted_close":2.1688,"volume":5239004},{"date":"1997-08-07","open":13.5684,"high":13.9815,"low":13.5684,"close":13.5684,"adjusted_close":2.1025,"volume":14721728},{"date":"1997-08-08","open":13.2183,"high":13.5761,"low":13.1895,"close":13.2183,"adjusted_close":2.0482,"volume":18522508},{"date":"1997-08-11","open":13.2338,"high":13.3505,"low":12.9965,"close":13.2338,"adjusted_close":2.0507,"volume":11386450},{"date":"1997-08-12","open":13.2416,"high":13.4439,"low":13.2105,"close":13.2416,"adjusted_close":2.0519,"volume":11003071},{"date":"1997-08-13","open":13.3272,"high":13.3505,"low":13.0549,"close":13.3272,"adjusted_close":2.0651,"volume":12294467},{"date":"1997-08-14","open":13.3972,"high":13.4983,"low":13.3093,"close":13.3972,"adjusted_close":2.076,"volume":6045948},{"date":"1997-08-15","open":13.615,"high":13.615,"low":13.4633,"close":13.615,"adjusted_close":2.1097,"volume":8399967},{"date":"1997-08-18","open":13.3101,"high":13.3661,"low":13.1599,"close":13.3101,"adjusted_close":2.0625,"volume":5540534},{"date":"1997-08-19","open":13.3272,"high":13.4983,"low":13.2805,"close":13.3272,"adjusted_close":2.0651,"volume":7489197},{"date":"1997-08-20","open":13.4205,"high":13.475,"low":13.2727,"close":13.4205,"adjusted_close":2.0796,"volume":7977806},{"date":"1997-08-21","open":13.4672,"high":13.5917,"low":13.4594,"close":13.4672,"adjusted_close":2.0868,"volume":5434433},{"date":"1997-08-22","open":13.2883,"high":13.4011,"low":13.2727,"close":13.2883,"adjusted_close":2.0591,"volume":8068844},{"date":"1997-08-25","open":13.3816,"high":13.3816,"low":13.2027,"close":13.3816,"adjusted_close":2.0736,"volume":8232799},{"date":"1997-08-26","open":13.405,"high":13.4439,"low":13.3116,"close":13.405,"adjusted_close":2.0772,"volume":5469387},{"date":"1997-08-27","open":13.3894,"high":13.4205,"low":13.2976,"close":13.3894,"adjusted_close":2.0748,"volume":9268965},{"date":"1997-08-28","open":13.4205,"high":13.4906,"low":13.3816,"close":13.4205,"adjusted_close":2.0796,"volume":7827531},{"date":"1997-08-29","open":13.2883,"high":13.3194,"low":13.086,"close":13.2883,"adjusted_close":2.0591,"volume":18719330},{"date":"1997-09-01","open":13.2541,"high":13.3427,"low":13.1949,"close":13.2541,"adjusted_close":2.0538,"volume":3976454},{"date":"1997-09-02","open":13.1171,"high":13.2961,"low":13.1016,"close":13.1171,"adjusted_close":2.0326,"volume":5314009},{"date":"1997-09-03","open":13.2323,"high":13.4205,"low":13.2323,"close":13.2323,"adjusted_close":2.0504,"volume":7289988},{"date":"1997-09-04","open":13.016,"high":13.2198,"low":13.0004,"close":13.016,"adjusted_close":2.0169,"volume":11568291},{"date":"1997-09-05","open":13.0471,"high":13.1949,"low":12.9926,"close":13.0471,"adjusted_close":2.0217,"volume":5734823},{"date":"1997-09-08","open":13.2649,"high":13.2727,"low":13.0704,"close":13.2649,"adjusted_close":2.0555,"volume":7871532},{"date":"1997-09-09","open":13.4283,"high":13.4828,"low":13.2634,"close":13.4283,"adjusted_close":2.0808,"volume":5721181},{"date":"1997-09-10","open":13.1482,"high":13.3661,"low":13.1327,"close":13.1482,"adjusted_close":2.0374,"volume":10823764},{"date":"1997-09-11","open":13.0782,"high":13.1093,"low":12.9771,"close":13.0782,"adjusted_close":2.0265,"volume":6654891},{"date":"1997-09-12","open":12.6814,"high":12.9926,"low":12.6425,"close":12.6814,"adjusted_close":1.9651,"volume":17111131},{"date":"1997-09-15","open":12.7281,"high":12.8293,"low":12.6581,"close":12.7281,"adjusted_close":1.9723,"volume":10724476},{"date":"1997-09-16","open":12.5258,"high":12.7592,"low":12.448,"close":12.5258,"adjusted_close":1.9409,"volume":12966223},{"date":"1997-09-17","open":12.5959,"high":12.8425,"low":12.5336,"close":12.5959,"adjusted_close":1.9518,"volume":12480315},{"date":"1997-09-18","open":12.5103,"high":12.6036,"low":12.4403,"close":12.5103,"adjusted_close":1.9385,"volume":11684880},{"date":"1997-09-19","open":12.2146,"high":12.7203,"low":12.0124,"close":12.2146,"adjusted_close":1.8927,"volume":22011655},{"date":"1997-09-22","open":12.2769,"high":12.3469,"low":12.0824,"close":12.2769,"adjusted_close":1.9024,"volume":29196366},{"date":"1997-09-23","open":12.3625,"high":12.4971,"low":12.2769,"close":12.3625,"adjusted_close":1.9156,"volume":15648751},{"date":"1997-09-24","open":12.238,"high":12.4084,"low":12.238,"close":12.238,"adjusted_close":1.8963,"volume":16580258},{"date":"1997-09-25","open":12.3002,"high":12.448,"low":12.1991,"close":12.3002,"adjusted_close":1.906,"volume":17025795},{"date":"1997-09-26","open":12.4869,"high":12.6814,"low":12.2458,"close":12.4869,"adjusted_close":1.9349,"volume":54558690},{"date":"1997-09-29","open":12.6036,"high":12.6908,"low":12.557,"close":12.6036,"adjusted_close":1.953,"volume":7920240},{"date":"1997-09-30","open":12.5103,"high":12.7981,"low":12.4325,"close":12.5103,"adjusted_close":1.9385,"volume":10130200},{"date":"1997-10-01","open":12.5647,"high":12.6659,"low":12.4869,"close":12.5647,"adjusted_close":1.947,"volume":5547819},{"date":"1997-10-02","open":12.7203,"high":12.767,"low":12.6036,"close":12.7203,"adjusted_close":1.9711,"volume":6295881},{"date":"1997-10-03","open":12.5881,"high":12.7437,"low":12.5492,"close":12.5881,"adjusted_close":1.9506,"volume":3777099},{"date":"1997-10-06","open":12.6425,"high":12.6581,"low":12.5725,"close":12.6425,"adjusted_close":1.959,"volume":1416874},{"date":"1997-10-07","open":12.5025,"high":12.6954,"low":12.4714,"close":12.5025,"adjusted_close":1.9373,"volume":5419098},{"date":"1997-10-08","open":12.5025,"high":12.5655,"low":12.4714,"close":12.5025,"adjusted_close":1.9373,"volume":3513471},{"date":"1997-10-09","open":12.3858,"high":12.4441,"low":12.308,"close":12.3858,"adjusted_close":1.9192,"volume":8129653},{"date":"1997-10-10","open":12.2847,"high":12.4932,"low":12.1991,"close":12.2847,"adjusted_close":1.9036,"volume":5734804},{"date":"1997-10-13","open":12.0668,"high":12.2753,"low":12.0668,"close":12.0668,"adjusted_close":1.8698,"volume":5408248},{"date":"1997-10-14","open":12.0435,"high":12.2294,"low":11.9812,"close":12.0435,"adjusted_close":1.8662,"volume":7333782},{"date":"1997-10-15","open":12.0279,"high":12.0583,"low":11.9423,"close":12.0279,"adjusted_close":1.8638,"volume":8476253},{"date":"1997-10-16","open":11.8179,"high":11.9828,"low":11.7089,"close":11.8179,"adjusted_close":1.8312,"volume":10113711},{"date":"1997-10-17","open":11.7331,"high":11.8256,"low":11.6311,"close":11.7331,"adjusted_close":1.8181,"volume":7639456},{"date":"1997-10-20","open":11.7867,"high":11.9034,"low":11.5152,"close":11.7867,"adjusted_close":1.8264,"volume":6300877},{"date":"1997-10-21","open":11.7089,"high":11.9408,"low":11.7089,"close":11.7089,"adjusted_close":1.8144,"volume":8420277},{"date":"1997-10-22","open":11.5767,"high":11.926,"low":11.4911,"close":11.5767,"adjusted_close":1.7939,"volume":11703078},{"date":"1997-10-23","open":10.892,"high":11.6677,"low":10.892,"close":10.892,"adjusted_close":1.6878,"volume":18724823},{"date":"1997-10-24","open":10.9784,"high":11.1566,"low":10.4766,"close":10.9784,"adjusted_close":1.7012,"volume":23485290},{"date":"1997-10-27","open":10.8065,"high":11.001,"low":10.6734,"close":10.8065,"adjusted_close":1.6745,"volume":17902790},{"date":"1997-10-28","open":10.7364,"high":10.8142,"low":9.5694,"close":10.7364,"adjusted_close":1.6637,"volume":31862865},{"date":"1997-10-29","open":10.8687,"high":12.3609,"low":10.8142,"close":10.8687,"adjusted_close":1.6842,"volume":20286535},{"date":"1997-10-30","open":10.9387,"high":11.246,"low":10.6975,"close":10.9387,"adjusted_close":1.695,"volume":11835794},{"date":"1997-10-31","open":10.9698,"high":11.0087,"low":10.6664,"close":10.9698,"adjusted_close":1.7369,"volume":35038450},{"date":"1997-11-03","open":11.0476,"high":11.2305,"low":10.9309,"close":11.0476,"adjusted_close":1.7493,"volume":6489394},{"date":"1997-11-04","open":11.281,"high":11.3744,"low":11.1643,"close":11.281,"adjusted_close":1.7862,"volume":7165687},{"date":"1997-11-05","open":11.2655,"high":11.3199,"low":11.1643,"close":11.2655,"adjusted_close":1.7838,"volume":5788424},{"date":"1997-11-06","open":11.6545,"high":11.6545,"low":11.2818,"close":11.6545,"adjusted_close":1.8454,"volume":7798688},{"date":"1997-11-07","open":11.1021,"high":11.8412,"low":11.0865,"close":11.1021,"adjusted_close":1.7579,"volume":16771714},{"date":"1997-11-10","open":11.4989,"high":11.5922,"low":10.8469,"close":11.4989,"adjusted_close":1.8207,"volume":11229515},{"date":"1997-11-11","open":11.5922,"high":11.7167,"low":11.5401,"close":11.5922,"adjusted_close":1.8355,"volume":14799347},{"date":"1997-11-12","open":11.2421,"high":11.6389,"low":11.2032,"close":11.2421,"adjusted_close":1.7801,"volume":9147031},{"date":"1997-11-13","open":11.1254,"high":11.1877,"low":10.9317,"close":11.1254,"adjusted_close":1.7616,"volume":8004029},{"date":"1997-11-14","open":10.9698,"high":11.3666,"low":10.8998,"close":10.9698,"adjusted_close":1.7369,"volume":14993555},{"date":"1997-11-17","open":10.7987,"high":11.1099,"low":10.6353,"close":10.7987,"adjusted_close":1.7098,"volume":12816696},{"date":"1997-11-18","open":10.4789,"high":10.8983,"low":10.4641,"close":10.4789,"adjusted_close":1.6592,"volume":34261151},{"date":"1997-11-19","open":10.156,"high":10.5738,"low":10.1452,"close":10.156,"adjusted_close":1.6081,"volume":29895320},{"date":"1997-11-20","open":10.2385,"high":10.3085,"low":10.0751,"close":10.2385,"adjusted_close":1.6212,"volume":19786318},{"date":"1997-11-21","open":10.7364,"high":10.8531,"low":10.2805,"close":10.7364,"adjusted_close":1.7,"volume":9524932},{"date":"1997-11-24","open":10.6197,"high":10.8446,"low":10.4641,"close":10.6197,"adjusted_close":1.6815,"volume":8259812},{"date":"1997-11-25","open":10.4252,"high":10.5342,"low":10.2696,"close":10.4252,"adjusted_close":1.6507,"volume":14913520},{"date":"1997-11-26","open":10.2766,"high":10.5419,"low":10.1529,"close":10.2766,"adjusted_close":1.6272,"volume":11229057},{"date":"1997-11-27","open":10.3474,"high":10.3786,"low":10.114,"close":10.3474,"adjusted_close":1.6384,"volume":5761813},{"date":"1997-11-28","open":10.4486,"high":10.4719,"low":10.2774,"close":10.4486,"adjusted_close":1.6544,"volume":17715086},{"date":"1997-12-01","open":10.9698,"high":10.9698,"low":10.4641,"close":10.9698,"adjusted_close":1.7369,"volume":6345452},{"date":"1997-12-02","open":11.001,"high":11.0865,"low":10.892,"close":11.001,"adjusted_close":1.7419,"volume":6679048},{"date":"1997-12-03","open":11.3666,"high":11.4366,"low":10.9698,"close":11.3666,"adjusted_close":1.7998,"volume":12681964},{"date":"1997-12-04","open":11.0865,"high":11.3588,"low":11.001,"close":11.0865,"adjusted_close":1.7554,"volume":7879679},{"date":"1997-12-05","open":10.9932,"high":11.1021,"low":10.892,"close":10.9932,"adjusted_close":1.7406,"volume":4140257},{"date":"1997-12-08","open":11.2032,"high":11.3199,"low":10.9932,"close":11.2032,"adjusted_close":1.7739,"volume":9187280},{"date":"1997-12-09","open":11.141,"high":11.2188,"low":11.0788,"close":11.141,"adjusted_close":1.764,"volume":6526508},{"date":"1997-12-10","open":10.8531,"high":11.0694,"low":10.8298,"close":10.8531,"adjusted_close":1.7185,"volume":6766171},{"date":"1997-12-11","open":10.7131,"high":10.8142,"low":10.6586,"close":10.7131,"adjusted_close":1.6963,"volume":12438943},{"date":"1997-12-12","open":10.3008,"high":10.5972,"low":10.2541,"close":10.3008,"adjusted_close":1.631,"volume":12654657},{"date":"1997-12-15","open":9.8487,"high":10.377,"low":9.8262,"close":9.8487,"adjusted_close":1.5594,"volume":13532598},{"date":"1997-12-16","open":10.0658,"high":10.1763,"low":9.7873,"close":10.0658,"adjusted_close":1.5938,"volume":14623119},{"date":"1997-12-17","open":10.6267,"high":10.6975,"low":10.1304,"close":10.6267,"adjusted_close":1.6826,"volume":13871328},{"date":"1997-12-18","open":10.7411,"high":10.9309,"low":10.503,"close":10.7411,"adjusted_close":1.7007,"volume":9721410},{"date":"1997-12-19","open":10.6283,"high":11.0476,"low":10.4805,"close":10.6283,"adjusted_close":1.6829,"volume":49708821},{"date":"1997-12-22","open":10.6898,"high":10.6975,"low":10.4898,"close":10.6898,"adjusted_close":1.6926,"volume":7500223},{"date":"1997-12-23","open":10.9543,"high":10.9621,"low":10.7784,"close":10.9543,"adjusted_close":1.7345,"volume":4108841},{"date":"1997-12-24","open":10.9076,"high":10.9387,"low":10.8314,"close":10.9076,"adjusted_close":1.7271,"volume":1681741},{"date":"1997-12-29","open":11.0111,"high":11.0111,"low":10.8111,"close":11.0111,"adjusted_close":1.7435,"volume":3630359},{"date":"1997-12-30","open":11.1721,"high":11.2421,"low":11.0562,"close":11.1721,"adjusted_close":1.769,"volume":7246870},{"date":"1997-12-31","open":11.0865,"high":11.281,"low":11.0865,"close":11.0865,"adjusted_close":1.7554,"volume":9304171},{"date":"1998-01-02","open":11.0476,"high":11.1254,"low":11.0087,"close":11.0476,"adjusted_close":1.7493,"volume":1314748},{"date":"1998-01-05","open":11.141,"high":11.2032,"low":11.0476,"close":11.141,"adjusted_close":1.764,"volume":5527125},{"date":"1998-01-06","open":11.1721,"high":11.1877,"low":11.0904,"close":11.1721,"adjusted_close":1.769,"volume":7457149},{"date":"1998-01-07","open":10.8866,"high":11.0632,"low":10.8687,"close":10.8866,"adjusted_close":1.7238,"volume":8123287},{"date":"1998-01-08","open":10.8065,"high":10.9387,"low":10.7209,"close":10.8065,"adjusted_close":1.7111,"volume":8998612},{"date":"1998-01-09","open":10.503,"high":10.7341,"low":10.4097,"close":10.503,"adjusted_close":1.663,"volume":13293684},{"date":"1998-01-12","open":10.2696,"high":10.3381,"low":10.1529,"close":10.2696,"adjusted_close":1.6261,"volume":8030340},{"date":"1998-01-13","open":10.3863,"high":10.503,"low":10.3085,"close":10.3863,"adjusted_close":1.6446,"volume":8651467},{"date":"1998-01-14","open":10.892,"high":10.9076,"low":10.4696,"close":10.892,"adjusted_close":1.7246,"volume":7069220},{"date":"1998-01-15","open":10.6975,"high":10.822,"low":10.6898,"close":10.6975,"adjusted_close":1.6938,"volume":8954019},{"date":"1998-01-16","open":10.8376,"high":10.8531,"low":10.5497,"close":10.8376,"adjusted_close":1.716,"volume":5523160},{"date":"1998-01-19","open":11.0865,"high":11.0943,"low":10.892,"close":11.0865,"adjusted_close":1.7554,"volume":9442879},{"date":"1998-01-20","open":10.892,"high":11.0889,"low":10.8609,"close":10.892,"adjusted_close":1.7246,"volume":5715755},{"date":"1998-01-21","open":10.6742,"high":11.0858,"low":10.6586,"close":10.6742,"adjusted_close":1.6901,"volume":9041963},{"date":"1998-01-22","open":10.6197,"high":10.8298,"low":10.5808,"close":10.6197,"adjusted_close":1.6815,"volume":6770875},{"date":"1998-01-23","open":10.9465,"high":10.9698,"low":10.5419,"close":10.9465,"adjusted_close":1.7333,"volume":8500010},{"date":"1998-01-27","open":10.7909,"high":11.0632,"low":10.7831,"close":10.7909,"adjusted_close":1.7086,"volume":5397226},{"date":"1998-01-28","open":10.9698,"high":11.001,"low":10.8376,"close":10.9698,"adjusted_close":1.7369,"volume":7244314},{"date":"1998-01-29","open":11.211,"high":11.211,"low":11.0181,"close":11.211,"adjusted_close":1.7751,"volume":6864315},{"date":"1998-01-30","open":11.2289,"high":11.3744,"low":11.0165,"close":11.2289,"adjusted_close":1.778,"volume":22902065},{"date":"1998-02-02","open":11.5922,"high":11.5922,"low":11.1371,"close":11.5922,"adjusted_close":1.8355,"volume":13772492},{"date":"1998-02-03","open":11.7167,"high":11.919,"low":11.6467,"close":11.7167,"adjusted_close":1.8552,"volume":13593710},{"date":"1998-02-04","open":11.6934,"high":11.7712,"low":11.53,"close":11.6934,"adjusted_close":1.8515,"volume":6641110},{"date":"1998-02-05","open":11.5611,"high":11.67,"low":11.4755,"close":11.5611,"adjusted_close":1.8306,"volume":6838218},{"date":"1998-02-06","open":11.7245,"high":11.7478,"low":11.5533,"close":11.7245,"adjusted_close":1.8564,"volume":5009518},{"date":"1998-02-09","open":11.919,"high":11.919,"low":11.7292,"close":11.919,"adjusted_close":1.8872,"volume":8302589},{"date":"1998-02-10","open":11.67,"high":11.9657,"low":11.67,"close":11.67,"adjusted_close":1.8478,"volume":4909575},{"date":"1998-02-11","open":11.67,"high":11.8412,"low":11.6311,"close":11.67,"adjusted_close":1.8478,"volume":4702477},{"date":"1998-02-12","open":11.5922,"high":11.6778,"low":11.5222,"close":11.5922,"adjusted_close":1.8355,"volume":6042818},{"date":"1998-02-13","open":11.2655,"high":11.6311,"low":11.1643,"close":11.2655,"adjusted_close":1.7838,"volume":6288846},{"date":"1998-02-16","open":10.9698,"high":11.2421,"low":10.9309,"close":10.9698,"adjusted_close":1.7369,"volume":8386446},{"date":"1998-02-17","open":11.1955,"high":11.1955,"low":10.8765,"close":11.1955,"adjusted_close":1.7727,"volume":6748946},{"date":"1998-02-18","open":11.281,"high":11.3744,"low":11.1332,"close":11.281,"adjusted_close":1.7862,"volume":6163645},{"date":"1998-02-19","open":11.2188,"high":11.4055,"low":11.2188,"close":11.2188,"adjusted_close":1.7764,"volume":6470238},{"date":"1998-02-20","open":11.1721,"high":11.2032,"low":11.0788,"close":11.1721,"adjusted_close":1.769,"volume":3715908},{"date":"1998-02-23","open":11.2421,"high":11.2421,"low":11.141,"close":11.2421,"adjusted_close":1.7801,"volume":2786599},{"date":"1998-02-24","open":10.9566,"high":11.1643,"low":10.8765,"close":10.9566,"adjusted_close":1.7349,"volume":8481792},{"date":"1998-02-25","open":11.0476,"high":11.0632,"low":10.8407,"close":11.0476,"adjusted_close":1.7493,"volume":6611228},{"date":"1998-02-26","open":11.2888,"high":11.3199,"low":11.0974,"close":11.2888,"adjusted_close":1.7875,"volume":9138455},{"date":"1998-02-27","open":11.281,"high":11.3588,"low":11.2421,"close":11.281,"adjusted_close":1.7862,"volume":20706677},{"date":"1998-03-02","open":11.2382,"high":11.4366,"low":11.1955,"close":11.2382,"adjusted_close":1.7794,"volume":9789963},{"date":"1998-03-03","open":11.1566,"high":11.2421,"low":11.1254,"close":11.1566,"adjusted_close":1.7665,"volume":8826337},{"date":"1998-03-04","open":12.0668,"high":12.0902,"low":11.2063,"close":12.0668,"adjusted_close":1.9106,"volume":29774760},{"date":"1998-03-05","open":11.67,"high":12.0388,"low":11.5533,"close":11.67,"adjusted_close":1.8478,"volume":25970370},{"date":"1998-03-06","open":12.0046,"high":12.0124,"low":11.4786,"close":12.0046,"adjusted_close":1.9008,"volume":15533909},{"date":"1998-03-09","open":12.2613,"high":12.2924,"low":12.0489,"close":12.2613,"adjusted_close":1.9414,"volume":16758096},{"date":"1998-03-10","open":12.1322,"high":12.448,"low":12.1322,"close":12.1322,"adjusted_close":1.921,"volume":14425276},{"date":"1998-03-11","open":12.2535,"high":12.2924,"low":12.0824,"close":12.2535,"adjusted_close":1.9402,"volume":14960075},{"date":"1998-03-12","open":12.1057,"high":12.3033,"low":12.0435,"close":12.1057,"adjusted_close":1.9168,"volume":7697861},{"date":"1998-03-13","open":12.1757,"high":12.2302,"low":11.9875,"close":12.1757,"adjusted_close":1.9279,"volume":7105145},{"date":"1998-03-16","open":12.1796,"high":12.2224,"low":12.059,"close":12.1796,"adjusted_close":1.9285,"volume":3762875},{"date":"1998-03-17","open":12.3158,"high":12.3858,"low":12.2201,"close":12.3158,"adjusted_close":1.9501,"volume":7284135},{"date":"1998-03-18","open":12.1991,"high":12.3313,"low":12.1602,"close":12.1991,"adjusted_close":1.9316,"volume":7382372},{"date":"1998-03-19","open":12.1446,"high":12.1757,"low":12.059,"close":12.1446,"adjusted_close":1.923,"volume":5982195},{"date":"1998-03-20","open":12.1213,"high":12.2535,"low":12.0824,"close":12.1213,"adjusted_close":1.9193,"volume":7699212},{"date":"1998-03-23","open":12.2535,"high":12.2691,"low":12.1524,"close":12.2535,"adjusted_close":1.9402,"volume":8662988},{"date":"1998-03-24","open":12.3609,"high":12.4403,"low":12.2481,"close":12.3609,"adjusted_close":1.9572,"volume":8970645},{"date":"1998-03-25","open":12.3842,"high":12.4091,"low":12.2535,"close":12.3842,"adjusted_close":1.9609,"volume":8430208},{"date":"1998-03-26","open":12.448,"high":12.5258,"low":12.3158,"close":12.448,"adjusted_close":1.971,"volume":13246193},{"date":"1998-03-27","open":12.1757,"high":12.4869,"low":12.059,"close":12.1757,"adjusted_close":1.9279,"volume":66145406},{"date":"1998-03-30","open":11.9976,"high":12.059,"low":11.8568,"close":11.9976,"adjusted_close":1.8997,"volume":8483737},{"date":"1998-03-31","open":12.0124,"high":12.0201,"low":11.9112,"close":12.0124,"adjusted_close":1.902,"volume":9556117},{"date":"1998-04-01","open":12.0061,"high":12.0746,"low":11.9423,"close":12.0061,"adjusted_close":1.901,"volume":6279650},{"date":"1998-04-02","open":11.989,"high":12.0046,"low":11.9034,"close":11.989,"adjusted_close":1.8983,"volume":7690578},{"date":"1998-04-03","open":11.9104,"high":12.0979,"low":11.9034,"close":11.9104,"adjusted_close":1.8859,"volume":4626931},{"date":"1998-04-06","open":11.8723,"high":11.9501,"low":11.8498,"close":11.8723,"adjusted_close":1.8798,"volume":6459336},{"date":"1998-04-07","open":11.8334,"high":11.9112,"low":11.8256,"close":11.8334,"adjusted_close":1.8737,"volume":7705360},{"date":"1998-04-08","open":11.7867,"high":11.8412,"low":11.67,"close":11.7867,"adjusted_close":1.8663,"volume":10210752},{"date":"1998-04-09","open":11.8599,"high":11.8599,"low":11.7089,"close":11.8599,"adjusted_close":1.8779,"volume":7976821},{"date":"1998-04-14","open":11.9034,"high":11.9423,"low":11.8451,"close":11.9034,"adjusted_close":1.8848,"volume":5116391},{"date":"1998-04-15","open":11.8179,"high":11.989,"low":11.7634,"close":11.8179,"adjusted_close":1.8712,"volume":7264579},{"date":"1998-04-16","open":12.1827,"high":12.1827,"low":11.8272,"close":12.1827,"adjusted_close":1.929,"volume":7485063},{"date":"1998-04-17","open":12.0746,"high":12.1991,"low":12.0201,"close":12.0746,"adjusted_close":1.9119,"volume":4683267},{"date":"1998-04-20","open":12.1757,"high":12.1991,"low":12.0902,"close":12.1757,"adjusted_close":1.9279,"volume":5385503},{"date":"1998-04-21","open":12.1291,"high":12.1975,"low":12.0435,"close":12.1291,"adjusted_close":1.9205,"volume":5635964},{"date":"1998-04-22","open":12.0793,"high":12.2069,"low":12.0201,"close":12.0793,"adjusted_close":1.9126,"volume":8152514},{"date":"1998-04-23","open":12.1524,"high":12.1757,"low":12.0046,"close":12.1524,"adjusted_close":1.9242,"volume":6245505},{"date":"1998-04-24","open":12.0271,"high":12.0979,"low":11.989,"close":12.0271,"adjusted_close":1.9044,"volume":24792024},{"date":"1998-04-27","open":11.9346,"high":11.9812,"low":11.8778,"close":11.9346,"adjusted_close":1.8897,"volume":3993900},{"date":"1998-04-28","open":11.9034,"high":11.9034,"low":11.649,"close":11.9034,"adjusted_close":1.8848,"volume":5264079},{"date":"1998-04-29","open":11.7323,"high":11.919,"low":11.7245,"close":11.7323,"adjusted_close":1.8577,"volume":6012620},{"date":"1998-04-30","open":11.67,"high":11.849,"low":11.6467,"close":11.67,"adjusted_close":1.8478,"volume":7738379},{"date":"1998-05-01","open":11.6778,"high":11.8334,"low":11.6778,"close":11.6778,"adjusted_close":1.849,"volume":4665792},{"date":"1998-05-04","open":11.4911,"high":11.7245,"low":11.4289,"close":11.4911,"adjusted_close":1.8195,"volume":7702177},{"date":"1998-05-05","open":11.2966,"high":11.5129,"low":11.2421,"close":11.2966,"adjusted_close":1.7887,"volume":9728576},{"date":"1998-05-06","open":11.2748,"high":11.2748,"low":11.169,"close":11.2748,"adjusted_close":1.7852,"volume":10042793},{"date":"1998-05-07","open":11.0476,"high":11.1799,"low":10.9309,"close":11.0476,"adjusted_close":1.7493,"volume":7853097},{"date":"1998-05-08","open":11.0437,"high":11.0476,"low":10.892,"close":11.0437,"adjusted_close":1.7486,"volume":15698237},{"date":"1998-05-11","open":11.1877,"high":11.2032,"low":11.1021,"close":11.1877,"adjusted_close":1.8113,"volume":6720039},{"date":"1998-05-12","open":11.2266,"high":11.2421,"low":11.0399,"close":11.2266,"adjusted_close":1.8176,"volume":6049123},{"date":"1998-05-13","open":11.1643,"high":11.2655,"low":11.1332,"close":11.1643,"adjusted_close":1.8075,"volume":7296705},{"date":"1998-05-14","open":10.9309,"high":11.1947,"low":10.892,"close":10.9309,"adjusted_close":1.7697,"volume":6286669},{"date":"1998-05-15","open":10.8687,"high":10.9854,"low":10.8298,"close":10.8687,"adjusted_close":1.7597,"volume":6015315},{"date":"1998-05-18","open":10.6353,"high":10.8345,"low":10.6197,"close":10.6353,"adjusted_close":1.7219,"volume":6787836},{"date":"1998-05-19","open":10.5653,"high":10.6197,"low":10.4408,"close":10.5653,"adjusted_close":1.7105,"volume":10928002},{"date":"1998-05-20","open":10.5264,"high":10.6898,"low":10.5264,"close":10.5264,"adjusted_close":1.7042,"volume":11451231},{"date":"1998-05-21","open":10.6275,"high":10.6742,"low":10.5653,"close":10.6275,"adjusted_close":1.7206,"volume":10017619},{"date":"1998-05-22","open":10.6135,"high":10.6353,"low":10.5419,"close":10.6135,"adjusted_close":1.7183,"volume":5204501},{"date":"1998-05-25","open":10.6431,"high":10.682,"low":10.5808,"close":10.6431,"adjusted_close":1.7231,"volume":4112455},{"date":"1998-05-26","open":10.6664,"high":10.7831,"low":10.5917,"close":10.6664,"adjusted_close":1.7269,"volume":4125283},{"date":"1998-05-27","open":10.503,"high":10.6306,"low":10.4641,"close":10.503,"adjusted_close":1.7005,"volume":12073286},{"date":"1998-05-28","open":10.5342,"high":10.5808,"low":10.4875,"close":10.5342,"adjusted_close":1.7055,"volume":5926076},{"date":"1998-05-29","open":10.6431,"high":10.7131,"low":10.5279,"close":10.6431,"adjusted_close":1.7231,"volume":16134174},{"date":"1998-06-01","open":10.752,"high":10.752,"low":10.4945,"close":10.752,"adjusted_close":1.7408,"volume":10406110},{"date":"1998-06-02","open":10.7442,"high":10.8531,"low":10.6898,"close":10.7442,"adjusted_close":1.7395,"volume":12174377},{"date":"1998-06-03","open":10.7364,"high":10.892,"low":10.7364,"close":10.7364,"adjusted_close":1.7382,"volume":5637598},{"date":"1998-06-04","open":10.6353,"high":10.7364,"low":10.6197,"close":10.6353,"adjusted_close":1.7219,"volume":5458783},{"date":"1998-06-05","open":10.6197,"high":10.6898,"low":10.5653,"close":10.6197,"adjusted_close":1.7194,"volume":6897426},{"date":"1998-06-09","open":10.5342,"high":10.5964,"low":10.503,"close":10.5342,"adjusted_close":1.7055,"volume":6710217},{"date":"1998-06-10","open":10.4564,"high":10.5108,"low":10.3474,"close":10.4564,"adjusted_close":1.6929,"volume":8068789},{"date":"1998-06-11","open":10.3863,"high":10.4719,"low":10.3163,"close":10.3863,"adjusted_close":1.6816,"volume":8358669},{"date":"1998-06-12","open":10.293,"high":10.3241,"low":10.1607,"close":10.293,"adjusted_close":1.6665,"volume":12494125},{"date":"1998-06-15","open":10.2074,"high":10.4019,"low":10.1529,"close":10.2074,"adjusted_close":1.6526,"volume":9029533},{"date":"1998-06-16","open":9.8635,"high":10.1529,"low":9.834,"close":9.8635,"adjusted_close":1.5969,"volume":8435009},{"date":"1998-06-17","open":9.9351,"high":10.0674,"low":9.8962,"close":9.9351,"adjusted_close":1.6085,"volume":12319405},{"date":"1998-06-18","open":10.4252,"high":10.4641,"low":10.1296,"close":10.4252,"adjusted_close":1.6879,"volume":10363491},{"date":"1998-06-19","open":10.2774,"high":10.3085,"low":10.1918,"close":10.2774,"adjusted_close":1.6639,"volume":6259660},{"date":"1998-06-22","open":10.654,"high":10.6975,"low":10.1646,"close":10.654,"adjusted_close":1.7249,"volume":7961420},{"date":"1998-06-23","open":10.6431,"high":10.7909,"low":10.5575,"close":10.6431,"adjusted_close":1.7231,"volume":9402300},{"date":"1998-06-24","open":10.8243,"high":10.8376,"low":10.7209,"close":10.8243,"adjusted_close":1.7525,"volume":9501945},{"date":"1998-06-25","open":10.5108,"high":10.9076,"low":10.4252,"close":10.5108,"adjusted_close":1.7017,"volume":11172560},{"date":"1998-06-26","open":10.6586,"high":10.8298,"low":10.3397,"close":10.6586,"adjusted_close":1.7257,"volume":31285236},{"date":"1998-06-29","open":10.2619,"high":10.6431,"low":10.2074,"close":10.2619,"adjusted_close":1.6614,"volume":7493020},{"date":"1998-06-30","open":10.6197,"high":10.682,"low":10.2774,"close":10.6197,"adjusted_close":1.7194,"volume":7481125},{"date":"1998-07-01","open":10.9154,"high":10.9154,"low":10.4641,"close":10.9154,"adjusted_close":1.7672,"volume":10612606},{"date":"1998-07-02","open":11.0476,"high":11.0865,"low":10.8531,"close":11.0476,"adjusted_close":1.7886,"volume":8372350},{"date":"1998-07-03","open":10.9621,"high":10.9854,"low":10.8687,"close":10.9621,"adjusted_close":1.7748,"volume":9405689},{"date":"1998-07-06","open":10.9543,"high":11.0321,"low":10.9543,"close":10.9543,"adjusted_close":1.7735,"volume":8275499},{"date":"1998-07-07","open":10.8298,"high":10.9963,"low":10.7909,"close":10.8298,"adjusted_close":1.7534,"volume":5270621},{"date":"1998-07-08","open":11.0476,"high":11.0476,"low":10.752,"close":11.0476,"adjusted_close":1.7886,"volume":4848591},{"date":"1998-07-09","open":11.1721,"high":11.211,"low":11.0865,"close":11.1721,"adjusted_close":1.8088,"volume":5658441},{"date":"1998-07-10","open":11.0554,"high":11.1877,"low":11.0321,"close":11.0554,"adjusted_close":1.7899,"volume":8358890},{"date":"1998-07-13","open":10.9364,"high":10.9698,"low":10.8065,"close":10.9364,"adjusted_close":1.7706,"volume":7725649},{"date":"1998-07-14","open":11.2188,"high":11.2421,"low":10.9893,"close":11.2188,"adjusted_close":1.8163,"volume":4754887},{"date":"1998-07-15","open":11.4825,"high":11.4833,"low":11.3588,"close":11.4825,"adjusted_close":1.859,"volume":6746703},{"date":"1998-07-16","open":11.6,"high":11.6467,"low":11.3744,"close":11.6,"adjusted_close":1.8781,"volume":8645858},{"date":"1998-07-17","open":11.39,"high":11.6778,"low":11.3433,"close":11.39,"adjusted_close":1.8441,"volume":5730482},{"date":"1998-07-20","open":11.2188,"high":11.3588,"low":11.1877,"close":11.2188,"adjusted_close":1.8163,"volume":4172411},{"date":"1998-07-21","open":11.2421,"high":11.281,"low":11.0865,"close":11.2421,"adjusted_close":1.8201,"volume":3663378},{"date":"1998-07-22","open":11.0087,"high":11.1643,"low":11.0087,"close":11.0087,"adjusted_close":1.7823,"volume":8645850},{"date":"1998-07-23","open":10.8531,"high":10.9465,"low":10.8376,"close":10.8531,"adjusted_close":1.7571,"volume":7246063},{"date":"1998-07-24","open":10.8298,"high":10.8531,"low":10.5731,"close":10.8298,"adjusted_close":1.7534,"volume":5767726},{"date":"1998-07-27","open":10.7364,"high":10.9309,"low":10.7131,"close":10.7364,"adjusted_close":1.7382,"volume":6881955},{"date":"1998-07-28","open":10.8142,"high":10.8454,"low":10.6975,"close":10.8142,"adjusted_close":1.7508,"volume":3429584},{"date":"1998-07-29","open":10.8454,"high":10.8531,"low":10.7053,"close":10.8454,"adjusted_close":1.7559,"volume":6728863},{"date":"1998-07-30","open":10.5956,"high":10.9309,"low":10.503,"close":10.5956,"adjusted_close":1.7154,"volume":7083926},{"date":"1998-07-31","open":10.3902,"high":10.7598,"low":10.3902,"close":10.3902,"adjusted_close":1.6822,"volume":15761023},{"date":"1998-08-03","open":10.3941,"high":10.6586,"low":10.2696,"close":10.3941,"adjusted_close":1.6828,"volume":4321249},{"date":"1998-08-04","open":10.7504,"high":10.7676,"low":10.3941,"close":10.7504,"adjusted_close":1.7405,"volume":6156431},{"date":"1998-08-05","open":10.8142,"high":10.8298,"low":10.4641,"close":10.8142,"adjusted_close":1.7508,"volume":7288577},{"date":"1998-08-06","open":10.4252,"high":10.9309,"low":10.4252,"close":10.4252,"adjusted_close":1.6879,"volume":5344182},{"date":"1998-08-07","open":10.2696,"high":10.503,"low":10.2696,"close":10.2696,"adjusted_close":1.6627,"volume":4531800},{"date":"1998-08-10","open":10.4875,"high":10.503,"low":10.2307,"close":10.4875,"adjusted_close":1.6979,"volume":4967283},{"date":"1998-08-11","open":10.2167,"high":10.4501,"low":10.1529,"close":10.2167,"adjusted_close":1.6541,"volume":5650228},{"date":"1998-08-12","open":10.0681,"high":10.1296,"low":9.904,"close":10.0681,"adjusted_close":1.63,"volume":8287476},{"date":"1998-08-13","open":10.0362,"high":10.1218,"low":9.8651,"close":10.0362,"adjusted_close":1.6249,"volume":5652322},{"date":"1998-08-14","open":9.9429,"high":10.1529,"low":9.7639,"close":9.9429,"adjusted_close":1.6098,"volume":9970490},{"date":"1998-08-17","open":9.8028,"high":9.9584,"low":9.7717,"close":9.8028,"adjusted_close":1.5871,"volume":7763073},{"date":"1998-08-18","open":10.1918,"high":10.1918,"low":9.8651,"close":10.1918,"adjusted_close":1.6501,"volume":7725837},{"date":"1998-08-19","open":10.5886,"high":10.6042,"low":10.4252,"close":10.5886,"adjusted_close":1.7143,"volume":10214901},{"date":"1998-08-20","open":10.5349,"high":10.6275,"low":10.4641,"close":10.5349,"adjusted_close":1.7056,"volume":6651351},{"date":"1998-08-21","open":10.4408,"high":10.4797,"low":10.3474,"close":10.4408,"adjusted_close":1.6904,"volume":5130413},{"date":"1998-08-24","open":10.363,"high":10.3863,"low":10.2307,"close":10.363,"adjusted_close":1.6778,"volume":4856874},{"date":"1998-08-25","open":10.4486,"high":10.5264,"low":10.3941,"close":10.4486,"adjusted_close":1.6916,"volume":2995273},{"date":"1998-08-26","open":10.3941,"high":10.4408,"low":10.3163,"close":10.3941,"adjusted_close":1.6828,"volume":4839909},{"date":"1998-08-27","open":9.9748,"high":10.2463,"low":9.9662,"close":9.9748,"adjusted_close":1.6149,"volume":6267416},{"date":"1998-08-28","open":9.6472,"high":9.8417,"low":9.5928,"close":9.6472,"adjusted_close":1.5619,"volume":15144887},{"date":"1998-08-31","open":9.3827,"high":9.7639,"low":9.3594,"close":9.3827,"adjusted_close":1.5191,"volume":11068229},{"date":"1998-09-01","open":9.1415,"high":9.2816,"low":8.7759,"close":9.1415,"adjusted_close":1.48,"volume":17000783},{"date":"1998-09-02","open":9.5679,"high":9.6161,"low":9.3516,"close":9.5679,"adjusted_close":1.5491,"volume":14021312},{"date":"1998-09-03","open":9.9195,"high":9.9195,"low":9.6083,"close":9.9195,"adjusted_close":1.606,"volume":6701676},{"date":"1998-09-04","open":10.0253,"high":10.0518,"low":9.8962,"close":10.0253,"adjusted_close":1.6231,"volume":5871103},{"date":"1998-09-07","open":10.2696,"high":10.3085,"low":10.0362,"close":10.2696,"adjusted_close":1.6627,"volume":5992586},{"date":"1998-09-08","open":10.0362,"high":10.2696,"low":10.0129,"close":10.0362,"adjusted_close":1.6249,"volume":4377643},{"date":"1998-09-09","open":9.8417,"high":10.2307,"low":9.8028,"close":9.8417,"adjusted_close":1.5934,"volume":9078212},{"date":"1998-09-10","open":9.6815,"high":9.7951,"low":9.6472,"close":9.6815,"adjusted_close":1.5674,"volume":5199237},{"date":"1998-09-11","open":9.4597,"high":9.6161,"low":9.445,"close":9.4597,"adjusted_close":1.5315,"volume":9025246},{"date":"1998-09-14","open":9.7328,"high":9.7795,"low":9.5694,"close":9.7328,"adjusted_close":1.5758,"volume":4867726},{"date":"1998-09-15","open":9.8939,"high":9.9195,"low":9.8184,"close":9.8939,"adjusted_close":1.6018,"volume":5340426},{"date":"1998-09-16","open":9.8806,"high":9.9662,"low":9.8417,"close":9.8806,"adjusted_close":1.5997,"volume":3430955},{"date":"1998-09-17","open":9.6955,"high":9.9351,"low":9.6628,"close":9.6955,"adjusted_close":1.5697,"volume":5400954},{"date":"1998-09-18","open":9.725,"high":9.7795,"low":9.655,"close":9.725,"adjusted_close":1.5745,"volume":7025657},{"date":"1998-09-21","open":9.5772,"high":9.7095,"low":9.5539,"close":9.5772,"adjusted_close":1.5506,"volume":6200127},{"date":"1998-09-22","open":9.6083,"high":9.6472,"low":9.5072,"close":9.6083,"adjusted_close":1.5556,"volume":6705566},{"date":"1998-09-23","open":9.834,"high":9.9195,"low":9.6083,"close":9.834,"adjusted_close":1.5921,"volume":9750904},{"date":"1998-09-24","open":9.967,"high":10.1296,"low":9.9584,"close":9.967,"adjusted_close":1.6137,"volume":11279763},{"date":"1998-09-25","open":9.5694,"high":9.8806,"low":9.4916,"close":9.5694,"adjusted_close":1.5493,"volume":24768048},{"date":"1998-09-28","open":9.6083,"high":9.7095,"low":9.4916,"close":9.6083,"adjusted_close":1.5556,"volume":5541936},{"date":"1998-09-29","open":9.5461,"high":9.6083,"low":9.3749,"close":9.5461,"adjusted_close":1.5455,"volume":7285963},{"date":"1998-09-30","open":9.3983,"high":9.5228,"low":9.3282,"close":9.3983,"adjusted_close":1.5216,"volume":6565460},{"date":"1998-10-01","open":9.336,"high":9.3671,"low":9.2193,"close":9.336,"adjusted_close":1.5115,"volume":7810672},{"date":"1998-10-02","open":9.1804,"high":9.2193,"low":9.0871,"close":9.1804,"adjusted_close":1.4863,"volume":11672715},{"date":"1998-10-05","open":9.1026,"high":9.2971,"low":9.0404,"close":9.1026,"adjusted_close":1.4737,"volume":2825313},{"date":"1998-10-06","open":9.3205,"high":9.3905,"low":9.0404,"close":9.3205,"adjusted_close":1.509,"volume":6426974},{"date":"1998-10-07","open":9.6791,"high":9.7017,"low":9.3827,"close":9.6791,"adjusted_close":1.5671,"volume":9615544},{"date":"1998-10-08","open":9.6083,"high":9.725,"low":9.4916,"close":9.6083,"adjusted_close":1.5556,"volume":7414251},{"date":"1998-10-09","open":9.4761,"high":9.5305,"low":9.4527,"close":9.4761,"adjusted_close":1.5342,"volume":7012116},{"date":"1998-10-12","open":9.585,"high":9.6472,"low":9.5461,"close":9.585,"adjusted_close":1.5518,"volume":5274553},{"date":"1998-10-13","open":9.4916,"high":9.6628,"low":9.4372,"close":9.4916,"adjusted_close":1.5367,"volume":4914224},{"date":"1998-10-14","open":9.5305,"high":9.5617,"low":9.4527,"close":9.5305,"adjusted_close":1.543,"volume":5604155},{"date":"1998-10-15","open":9.6138,"high":9.6706,"low":9.5539,"close":9.6138,"adjusted_close":1.5565,"volume":8806721},{"date":"1998-10-16","open":9.7639,"high":9.8184,"low":9.725,"close":9.7639,"adjusted_close":1.5808,"volume":10949186},{"date":"1998-10-19","open":9.7406,"high":9.7639,"low":9.6861,"close":9.7406,"adjusted_close":1.577,"volume":5860827},{"date":"1998-10-20","open":9.7795,"high":9.7951,"low":9.7095,"close":9.7795,"adjusted_close":1.5833,"volume":5835868},{"date":"1998-10-21","open":9.9662,"high":9.974,"low":9.8028,"close":9.9662,"adjusted_close":1.6135,"volume":7353151},{"date":"1998-10-22","open":10.1094,"high":10.1607,"low":10.0285,"close":10.1094,"adjusted_close":1.6367,"volume":8794010},{"date":"1998-10-23","open":10.114,"high":10.1763,"low":10.0362,"close":10.114,"adjusted_close":1.6375,"volume":6016405},{"date":"1998-10-26","open":10.3008,"high":10.3474,"low":10.0666,"close":10.3008,"adjusted_close":1.6677,"volume":7456635},{"date":"1998-10-27","open":10.377,"high":10.4252,"low":10.114,"close":10.377,"adjusted_close":1.6801,"volume":8176089},{"date":"1998-10-28","open":10.3093,"high":10.4252,"low":10.114,"close":10.3093,"adjusted_close":1.701,"volume":24004250},{"date":"1998-10-29","open":10.3552,"high":10.3863,"low":10.2619,"close":10.3552,"adjusted_close":1.7085,"volume":7575417},{"date":"1998-10-30","open":10.5808,"high":10.6742,"low":10.4641,"close":10.5808,"adjusted_close":1.7458,"volume":13058973},{"date":"1998-11-02","open":10.2385,"high":10.7909,"low":10.1918,"close":10.2385,"adjusted_close":1.6893,"volume":13793967},{"date":"1998-11-03","open":10.2385,"high":10.3474,"low":10.1296,"close":10.2385,"adjusted_close":1.6893,"volume":11956325},{"date":"1998-11-04","open":10.2307,"high":10.2385,"low":10.0362,"close":10.2307,"adjusted_close":1.688,"volume":5407859},{"date":"1998-11-05","open":10.3319,"high":10.4252,"low":10.2696,"close":10.3319,"adjusted_close":1.7047,"volume":4927672},{"date":"1998-11-06","open":10.5186,"high":10.5497,"low":10.3708,"close":10.5186,"adjusted_close":1.7355,"volume":8681890},{"date":"1998-11-09","open":10.5342,"high":10.6431,"low":10.4408,"close":10.5342,"adjusted_close":1.7381,"volume":4453663},{"date":"1998-11-10","open":10.4641,"high":10.503,"low":10.3863,"close":10.4641,"adjusted_close":1.7265,"volume":3725792},{"date":"1998-11-11","open":10.4797,"high":10.503,"low":10.3319,"close":10.4797,"adjusted_close":1.7291,"volume":6774334},{"date":"1998-11-12","open":10.3887,"high":10.5342,"low":10.3863,"close":10.3887,"adjusted_close":1.7141,"volume":7330480},{"date":"1998-11-13","open":10.3863,"high":10.4408,"low":10.3085,"close":10.3863,"adjusted_close":1.7137,"volume":2371801},{"date":"1998-11-16","open":10.2385,"high":10.3863,"low":10.223,"close":10.2385,"adjusted_close":1.6893,"volume":3801672},{"date":"1998-11-17","open":10.1996,"high":10.293,"low":10.1529,"close":10.1996,"adjusted_close":1.6829,"volume":4133118},{"date":"1998-11-18","open":10.0829,"high":10.1529,"low":10.0207,"close":10.0829,"adjusted_close":1.6636,"volume":13318238},{"date":"1998-11-19","open":9.9584,"high":10.0362,"low":9.9195,"close":9.9584,"adjusted_close":1.6431,"volume":9232764},{"date":"1998-11-20","open":10.0129,"high":10.0207,"low":9.8573,"close":10.0129,"adjusted_close":1.6521,"volume":5864808},{"date":"1998-11-23","open":10.2377,"high":10.2541,"low":10.0751,"close":10.2377,"adjusted_close":1.6892,"volume":6067913},{"date":"1998-11-24","open":10.3319,"high":10.4097,"low":10.2696,"close":10.3319,"adjusted_close":1.7047,"volume":7279435},{"date":"1998-11-25","open":10.1778,"high":10.2696,"low":10.1218,"close":10.1778,"adjusted_close":1.6793,"volume":4910490},{"date":"1998-11-26","open":9.974,"high":9.9973,"low":9.7795,"close":9.974,"adjusted_close":1.6457,"volume":11324741},{"date":"1998-11-27","open":9.8028,"high":9.9584,"low":9.7562,"close":9.8028,"adjusted_close":1.6174,"volume":12738660},{"date":"1998-11-30","open":9.8417,"high":9.9195,"low":9.7873,"close":9.8417,"adjusted_close":1.6238,"volume":5740830},{"date":"1998-12-01","open":9.5539,"high":9.7639,"low":9.5305,"close":9.5539,"adjusted_close":1.5763,"volume":7641600},{"date":"1998-12-02","open":9.6636,"high":9.7095,"low":9.5305,"close":9.6636,"adjusted_close":1.5944,"volume":6044635},{"date":"1998-12-03","open":9.336,"high":9.6083,"low":9.2738,"close":9.336,"adjusted_close":1.5404,"volume":8956158},{"date":"1998-12-04","open":9.4527,"high":9.6083,"low":9.2193,"close":9.4527,"adjusted_close":1.5596,"volume":7681056},{"date":"1998-12-07","open":9.4916,"high":9.4916,"low":9.3594,"close":9.4916,"adjusted_close":1.5661,"volume":5636776},{"date":"1998-12-08","open":9.4138,"high":9.5694,"low":9.4138,"close":9.4138,"adjusted_close":1.5532,"volume":6228859},{"date":"1998-12-09","open":9.2271,"high":9.3671,"low":9.2271,"close":9.2271,"adjusted_close":1.5224,"volume":12548356},{"date":"1998-12-10","open":9.1804,"high":9.3205,"low":9.1726,"close":9.1804,"adjusted_close":1.5147,"volume":7662819},{"date":"1998-12-11","open":8.7914,"high":9.0715,"low":8.7525,"close":8.7914,"adjusted_close":1.4505,"volume":13879229},{"date":"1998-12-14","open":8.4491,"high":8.7136,"low":8.3791,"close":8.4491,"adjusted_close":1.3941,"volume":12235256},{"date":"1998-12-15","open":8.7603,"high":8.7603,"low":8.2624,"close":8.7603,"adjusted_close":1.4454,"volume":8514340},{"date":"1998-12-16","open":8.7914,"high":8.8303,"low":8.6825,"close":8.7914,"adjusted_close":1.4505,"volume":8122279},{"date":"1998-12-17","open":9.0793,"high":9.1026,"low":8.8381,"close":9.0793,"adjusted_close":1.498,"volume":7417836},{"date":"1998-12-18","open":9.336,"high":9.515,"low":8.9626,"close":9.336,"adjusted_close":1.5404,"volume":27637959},{"date":"1998-12-21","open":9.4138,"high":9.4138,"low":9.1104,"close":9.4138,"adjusted_close":1.5532,"volume":8517851},{"date":"1998-12-22","open":9.3601,"high":9.6083,"low":9.336,"close":9.3601,"adjusted_close":1.5444,"volume":3690640},{"date":"1998-12-23","open":9.2271,"high":9.4216,"low":9.2038,"close":9.2271,"adjusted_close":1.5224,"volume":4812055},{"date":"1998-12-24","open":9.2582,"high":9.3049,"low":9.2349,"close":9.2582,"adjusted_close":1.5276,"volume":2441725},{"date":"1998-12-29","open":9.2115,"high":9.2582,"low":9.1571,"close":9.2115,"adjusted_close":1.5199,"volume":2276837},{"date":"1998-12-30","open":9.1804,"high":9.2349,"low":9.1337,"close":9.1804,"adjusted_close":1.5147,"volume":5197861},{"date":"1998-12-31","open":9.3508,"high":9.3508,"low":9.0093,"close":9.3508,"adjusted_close":1.5428,"volume":3286413},{"date":"1999-01-04","open":9.4372,"high":9.4527,"low":9.2193,"close":9.4372,"adjusted_close":1.5571,"volume":4106532},{"date":"1999-01-05","open":9.1026,"high":9.5461,"low":9.1026,"close":9.1026,"adjusted_close":1.5019,"volume":6921499},{"date":"1999-01-06","open":9.3749,"high":9.4138,"low":9.2038,"close":9.3749,"adjusted_close":1.5468,"volume":4319519},{"date":"1999-01-07","open":9.3065,"high":9.5694,"low":9.2971,"close":9.3065,"adjusted_close":1.5355,"volume":6382834},{"date":"1999-01-08","open":9.0248,"high":9.2349,"low":8.9859,"close":9.0248,"adjusted_close":1.489,"volume":6802114},{"date":"1999-01-11","open":9.4527,"high":9.4527,"low":9.0093,"close":9.4527,"adjusted_close":1.5596,"volume":7266293},{"date":"1999-01-12","open":9.9468,"high":10.0362,"low":9.5694,"close":9.9468,"adjusted_close":1.6412,"volume":13827188},{"date":"1999-01-13","open":9.9538,"high":10.0674,"low":9.8028,"close":9.9538,"adjusted_close":1.6423,"volume":13476790},{"date":"1999-01-14","open":9.5119,"high":9.8028,"low":9.5119,"close":9.5119,"adjusted_close":1.5694,"volume":5683340},{"date":"1999-01-15","open":9.487,"high":9.487,"low":9.2038,"close":9.487,"adjusted_close":1.5653,"volume":6113116},{"date":"1999-01-18","open":9.4138,"high":9.6472,"low":9.336,"close":9.4138,"adjusted_close":1.5532,"volume":4320995},{"date":"1999-01-19","open":9.4372,"high":9.4527,"low":9.3827,"close":9.4372,"adjusted_close":1.5571,"volume":2370917},{"date":"1999-01-20","open":9.585,"high":9.6861,"low":9.3438,"close":9.585,"adjusted_close":1.5815,"volume":5031567},{"date":"1999-01-21","open":9.4605,"high":9.5461,"low":9.4294,"close":9.4605,"adjusted_close":1.5609,"volume":4252841},{"date":"1999-01-22","open":9.3749,"high":9.4138,"low":9.2582,"close":9.3749,"adjusted_close":1.5468,"volume":6097355},{"date":"1999-01-25","open":9.2427,"high":9.3671,"low":9.2193,"close":9.2427,"adjusted_close":1.525,"volume":3934381},{"date":"1999-01-27","open":9.1571,"high":9.3983,"low":9.1104,"close":9.1571,"adjusted_close":1.5109,"volume":5999544},{"date":"1999-01-28","open":9.2971,"high":9.336,"low":9.0482,"close":9.2971,"adjusted_close":1.534,"volume":6486463},{"date":"1999-01-29","open":9.0878,"high":9.2893,"low":9.0878,"close":9.0878,"adjusted_close":1.4994,"volume":11536755},{"date":"1999-02-01","open":9.0381,"high":9.2504,"low":9.0381,"close":9.0381,"adjusted_close":1.4912,"volume":3841442},{"date":"1999-02-02","open":8.9003,"high":9.0326,"low":8.8926,"close":8.9003,"adjusted_close":1.4685,"volume":7799183},{"date":"1999-02-03","open":8.947,"high":9.0248,"low":8.8848,"close":8.947,"adjusted_close":1.4762,"volume":8094685},{"date":"1999-02-04","open":9.0248,"high":9.0637,"low":8.9315,"close":9.0248,"adjusted_close":1.489,"volume":4340638},{"date":"1999-02-05","open":9.1337,"high":9.2893,"low":9.0637,"close":9.1337,"adjusted_close":1.507,"volume":11721356},{"date":"1999-02-08","open":9.2193,"high":9.2582,"low":9.1415,"close":9.2193,"adjusted_close":1.5211,"volume":5518196},{"date":"1999-02-09","open":9.3827,"high":9.4916,"low":9.3438,"close":9.3827,"adjusted_close":1.5481,"volume":11717540},{"date":"1999-02-10","open":9.2115,"high":9.3282,"low":9.1415,"close":9.2115,"adjusted_close":1.5199,"volume":7909763},{"date":"1999-02-11","open":9.4527,"high":9.5228,"low":9.2816,"close":9.4527,"adjusted_close":1.5596,"volume":9611445},{"date":"1999-02-12","open":9.2893,"high":9.5305,"low":9.2504,"close":9.2893,"adjusted_close":1.5327,"volume":4276569},{"date":"1999-02-15","open":9.2971,"high":9.3205,"low":9.1804,"close":9.2971,"adjusted_close":1.534,"volume":8212400},{"date":"1999-02-16","open":9.1804,"high":9.2816,"low":9.1804,"close":9.1804,"adjusted_close":1.5147,"volume":2550139},{"date":"1999-02-17","open":9.0248,"high":9.2038,"low":9.0015,"close":9.0248,"adjusted_close":1.489,"volume":7617574},{"date":"1999-02-18","open":8.9626,"high":9.0637,"low":8.947,"close":8.9626,"adjusted_close":1.4788,"volume":6811163},{"date":"1999-02-19","open":9.1337,"high":9.1337,"low":8.9548,"close":9.1337,"adjusted_close":1.507,"volume":7306841},{"date":"1999-02-22","open":9.3827,"high":9.5305,"low":9.1337,"close":9.3827,"adjusted_close":1.5481,"volume":12533647},{"date":"1999-02-23","open":9.4488,"high":9.6472,"low":9.4138,"close":9.4488,"adjusted_close":1.559,"volume":9270113},{"date":"1999-02-24","open":9.6861,"high":9.7328,"low":9.5757,"close":9.6861,"adjusted_close":1.5982,"volume":12110801},{"date":"1999-02-25","open":9.6161,"high":9.725,"low":9.5305,"close":9.6161,"adjusted_close":1.5866,"volume":7734771},{"date":"1999-02-26","open":9.4061,"high":9.725,"low":9.4061,"close":9.4061,"adjusted_close":1.5519,"volume":13957556},{"date":"1999-03-01","open":9.2582,"high":9.3983,"low":9.2193,"close":9.2582,"adjusted_close":1.5276,"volume":5648146},{"date":"1999-03-02","open":9.1726,"high":9.2582,"low":9.0715,"close":9.1726,"adjusted_close":1.5134,"volume":11014819},{"date":"1999-03-03","open":9.1478,"high":9.2971,"low":9.0948,"close":9.1478,"adjusted_close":1.5093,"volume":7216230},{"date":"1999-03-04","open":9.0948,"high":9.1726,"low":9.0637,"close":9.0948,"adjusted_close":1.5006,"volume":7727027},{"date":"1999-03-05","open":9.2909,"high":9.2971,"low":9.1337,"close":9.2909,"adjusted_close":1.5329,"volume":9462711},{"date":"1999-03-08","open":9.4605,"high":9.5539,"low":9.4294,"close":9.4605,"adjusted_close":1.5609,"volume":9378015},{"date":"1999-03-09","open":9.4092,"high":9.4761,"low":9.3905,"close":9.4092,"adjusted_close":1.5525,"volume":11403159},{"date":"1999-03-10","open":9.6006,"high":9.6472,"low":9.4138,"close":9.6006,"adjusted_close":1.584,"volume":11214006},{"date":"1999-03-11","open":9.8441,"high":9.8962,"low":9.5539,"close":9.8441,"adjusted_close":1.6242,"volume":23068987},{"date":"1999-03-12","open":10.0113,"high":10.223,"low":9.9351,"close":10.0113,"adjusted_close":1.6518,"volume":18733387},{"date":"1999-03-15","open":9.9195,"high":10.0129,"low":9.8417,"close":9.9195,"adjusted_close":1.6367,"volume":15265696},{"date":"1999-03-16","open":9.7989,"high":9.9195,"low":9.7989,"close":9.7989,"adjusted_close":1.6168,"volume":15797341},{"date":"1999-03-17","open":9.9118,"high":9.9195,"low":9.725,"close":9.9118,"adjusted_close":1.6354,"volume":13789112},{"date":"1999-03-18","open":10.0751,"high":10.1218,"low":9.9351,"close":10.0751,"adjusted_close":1.6623,"volume":12308441},{"date":"1999-03-19","open":10.0829,"high":10.2307,"low":10.0596,"close":10.0829,"adjusted_close":1.6636,"volume":15695594},{"date":"1999-03-22","open":10.3085,"high":10.4019,"low":10.044,"close":10.3085,"adjusted_close":1.7008,"volume":12102652},{"date":"1999-03-23","open":10.1592,"high":10.4953,"low":10.1592,"close":10.1592,"adjusted_close":1.6762,"volume":12910389},{"date":"1999-03-24","open":10.4719,"high":10.4719,"low":10.0417,"close":10.4719,"adjusted_close":1.7278,"volume":15642199},{"date":"1999-03-25","open":10.8454,"high":10.8454,"low":10.5808,"close":10.8454,"adjusted_close":1.7894,"volume":24273291},{"date":"1999-03-26","open":11.0865,"high":11.0865,"low":10.6431,"close":11.0865,"adjusted_close":1.8292,"volume":47846782},{"date":"1999-03-29","open":10.6586,"high":10.8687,"low":10.6353,"close":10.6586,"adjusted_close":1.7586,"volume":18141451},{"date":"1999-03-30","open":10.892,"high":10.892,"low":10.5108,"close":10.892,"adjusted_close":1.7971,"volume":9863577},{"date":"1999-03-31","open":10.4641,"high":10.8142,"low":10.4641,"close":10.4641,"adjusted_close":1.7265,"volume":13018140},{"date":"1999-04-01","open":10.5536,"high":10.5808,"low":10.3863,"close":10.5536,"adjusted_close":1.7413,"volume":4676037},{"date":"1999-04-06","open":10.8485,"high":10.8531,"low":10.6042,"close":10.8485,"adjusted_close":1.7899,"volume":3903279},{"date":"1999-04-07","open":10.5886,"high":10.7753,"low":10.503,"close":10.5886,"adjusted_close":1.7471,"volume":8405158},{"date":"1999-04-08","open":10.6042,"high":10.6898,"low":10.503,"close":10.6042,"adjusted_close":1.7496,"volume":9105202},{"date":"1999-04-09","open":10.6975,"high":10.6975,"low":10.5342,"close":10.6975,"adjusted_close":1.765,"volume":5499023},{"date":"1999-04-12","open":10.7917,"high":10.9076,"low":10.5653,"close":10.7917,"adjusted_close":1.7806,"volume":6415736},{"date":"1999-04-13","open":11.0632,"high":11.1566,"low":10.8454,"close":11.0632,"adjusted_close":1.8254,"volume":13531590},{"date":"1999-04-14","open":11.3783,"high":11.39,"low":11.1052,"close":11.3783,"adjusted_close":1.8774,"volume":13181834},{"date":"1999-04-15","open":12.0987,"high":12.1913,"low":11.4755,"close":12.0987,"adjusted_close":1.9962,"volume":30922893},{"date":"1999-04-16","open":12.7592,"high":12.767,"low":12.2302,"close":12.7592,"adjusted_close":2.1052,"volume":27755525},{"date":"1999-04-19","open":13.0627,"high":13.226,"low":12.837,"close":13.0627,"adjusted_close":2.1553,"volume":26099191},{"date":"1999-04-20","open":12.7592,"high":12.9771,"low":12.7592,"close":12.7592,"adjusted_close":2.1052,"volume":17742525},{"date":"1999-04-21","open":12.1368,"high":12.448,"low":12.0668,"close":12.1368,"adjusted_close":2.0025,"volume":14065429},{"date":"1999-04-22","open":12.4403,"high":12.448,"low":12.059,"close":12.4403,"adjusted_close":2.0526,"volume":7039997},{"date":"1999-04-23","open":12.2582,"high":12.6036,"low":12.2535,"close":12.2582,"adjusted_close":2.0225,"volume":10125913},{"date":"1999-04-26","open":12.4014,"high":12.4091,"low":12.2146,"close":12.4014,"adjusted_close":2.0462,"volume":2377697},{"date":"1999-04-27","open":12.7359,"high":12.7359,"low":12.3858,"close":12.7359,"adjusted_close":2.1013,"volume":7427686},{"date":"1999-04-28","open":12.5725,"high":12.8759,"low":12.3702,"close":12.5725,"adjusted_close":2.0744,"volume":9745464},{"date":"1999-04-29","open":12.8993,"high":12.9926,"low":12.767,"close":12.8993,"adjusted_close":2.1283,"volume":14554630},{"date":"1999-04-30","open":13.2914,"high":13.4983,"low":13.1093,"close":13.2914,"adjusted_close":2.193,"volume":39736803},{"date":"1999-05-03","open":13.1288,"high":13.2883,"low":13.1288,"close":13.1288,"adjusted_close":2.1662,"volume":14150327},{"date":"1999-05-04","open":13.6539,"high":13.7551,"low":13.3583,"close":13.6539,"adjusted_close":2.2528,"volume":20828601},{"date":"1999-05-05","open":13.3956,"high":13.4594,"low":13.2494,"close":13.3956,"adjusted_close":2.2102,"volume":13636121},{"date":"1999-05-06","open":13.7706,"high":13.7706,"low":13.3653,"close":13.7706,"adjusted_close":2.2721,"volume":12131510},{"date":"1999-05-07","open":13.8422,"high":13.9418,"low":13.3427,"close":13.8422,"adjusted_close":2.2839,"volume":14357318},{"date":"1999-05-10","open":13.2649,"high":13.5139,"low":13.2027,"close":13.2649,"adjusted_close":2.2211,"volume":63932240},{"date":"1999-05-11","open":13.226,"high":13.2338,"low":12.9926,"close":13.0704,"adjusted_close":2.1885,"volume":8136286},{"date":"1999-05-12","open":12.9926,"high":13.2105,"low":12.837,"close":13.0938,"adjusted_close":2.1924,"volume":5204207},{"date":"1999-05-13","open":13.1171,"high":13.3427,"low":13.0549,"close":13.3427,"adjusted_close":2.2341,"volume":9319907},{"date":"1999-05-14","open":13.3816,"high":13.4906,"low":13.156,"close":13.1607,"adjusted_close":2.2036,"volume":6278188},{"date":"1999-05-17","open":12.6036,"high":13.3038,"low":12.6036,"close":13.1615,"adjusted_close":2.2038,"volume":7358760},{"date":"1999-05-18","open":13.156,"high":13.4618,"low":13.0704,"close":13.4618,"adjusted_close":2.2541,"volume":9382653},{"date":"1999-05-19","open":13.3038,"high":13.545,"low":13.3038,"close":13.3427,"adjusted_close":2.2341,"volume":11573433},{"date":"1999-05-20","open":13.2727,"high":13.3894,"low":12.9537,"close":13.0704,"adjusted_close":2.1885,"volume":11534085},{"date":"1999-05-21","open":12.9148,"high":13.2649,"low":12.837,"close":13.2494,"adjusted_close":2.2185,"volume":12690045},{"date":"1999-05-24","open":13.1482,"high":13.2494,"low":13.1093,"close":13.2214,"adjusted_close":2.2138,"volume":8049439},{"date":"1999-05-25","open":12.9537,"high":13.0082,"low":12.6348,"close":12.6348,"adjusted_close":2.1156,"volume":10524725},{"date":"1999-05-26","open":12.3702,"high":12.5181,"low":12.2535,"close":12.3702,"adjusted_close":2.0713,"volume":8578782},{"date":"1999-05-27","open":12.4869,"high":12.4869,"low":12.2146,"close":12.2924,"adjusted_close":2.0583,"volume":7564826},{"date":"1999-05-28","open":12.059,"high":12.2613,"low":11.989,"close":12.2364,"adjusted_close":2.0489,"volume":9455627},{"date":"1999-05-31","open":12.168,"high":12.2535,"low":12.0411,"close":12.0411,"adjusted_close":2.0162,"volume":3655161},{"date":"1999-06-01","open":12.059,"high":12.3702,"low":12.0279,"close":12.3702,"adjusted_close":2.0713,"volume":4870485},{"date":"1999-06-02","open":12.448,"high":12.6892,"low":12.448,"close":12.5702,"adjusted_close":2.1048,"volume":7635617},{"date":"1999-06-03","open":12.6036,"high":12.7981,"low":12.5725,"close":12.6114,"adjusted_close":2.1117,"volume":4267885},{"date":"1999-06-04","open":12.7203,"high":12.7227,"low":12.5647,"close":12.6892,"adjusted_close":2.1247,"volume":7871819},{"date":"1999-06-07","open":12.6814,"high":12.7904,"low":12.6814,"close":12.7592,"adjusted_close":2.1364,"volume":4285011},{"date":"1999-06-08","open":12.837,"high":13.0315,"low":12.7826,"close":12.9926,"adjusted_close":2.1755,"volume":7597033},{"date":"1999-06-09","open":12.8759,"high":13.2105,"low":12.7981,"close":13.1506,"adjusted_close":2.2019,"volume":12487942},{"date":"1999-06-10","open":13.0704,"high":13.2494,"low":13.0704,"close":13.2494,"adjusted_close":2.2185,"volume":8779699},{"date":"1999-06-11","open":13.4594,"high":13.7006,"low":13.4439,"close":13.615,"adjusted_close":2.2797,"volume":13496481},{"date":"1999-06-15","open":13.615,"high":13.8873,"low":13.5528,"close":13.6617,"adjusted_close":2.2875,"volume":9131805},{"date":"1999-06-16","open":13.5217,"high":13.7084,"low":13.2961,"close":13.4594,"adjusted_close":2.2537,"volume":9218665},{"date":"1999-06-17","open":13.615,"high":13.7753,"low":13.4205,"close":13.7753,"adjusted_close":2.3066,"volume":7950545},{"date":"1999-06-18","open":13.7706,"high":13.7706,"low":13.5528,"close":13.6182,"adjusted_close":2.2802,"volume":7706888},{"date":"1999-06-21","open":13.5372,"high":13.8484,"low":13.4594,"close":13.6773,"adjusted_close":2.2901,"volume":8426169},{"date":"1999-06-22","open":13.5372,"high":13.5606,"low":13.3038,"close":13.4594,"adjusted_close":2.2537,"volume":4746744},{"date":"1999-06-23","open":13.226,"high":13.226,"low":13.0315,"close":13.0704,"adjusted_close":2.1885,"volume":7122068},{"date":"1999-06-24","open":12.9148,"high":13.2649,"low":12.7981,"close":13.065,"adjusted_close":2.1876,"volume":8383138},{"date":"1999-06-25","open":12.9926,"high":13.4283,"low":12.9537,"close":13.1482,"adjusted_close":2.2016,"volume":34316062},{"date":"1999-06-28","open":13.2416,"high":13.7706,"low":13.1482,"close":13.6928,"adjusted_close":2.2927,"volume":11060286},{"date":"1999-06-29","open":13.6928,"high":13.8873,"low":13.5372,"close":13.8484,"adjusted_close":2.3188,"volume":10899502},{"date":"1999-06-30","open":13.7706,"high":13.864,"low":13.4205,"close":13.615,"adjusted_close":2.2797,"volume":8258096},{"date":"1999-07-01","open":13.8484,"high":14.0663,"low":13.7784,"close":13.9986,"adjusted_close":2.3439,"volume":15153045},{"date":"1999-07-02","open":14.004,"high":14.1596,"low":13.9651,"close":14.1083,"adjusted_close":2.3623,"volume":11192773},{"date":"1999-07-05","open":14.0818,"high":14.2919,"low":13.9885,"close":14.2841,"adjusted_close":2.3917,"volume":8217104},{"date":"1999-07-06","open":14.1752,"high":14.3464,"low":14.113,"close":14.2211,"adjusted_close":2.3812,"volume":6451724},{"date":"1999-07-07","open":14.004,"high":14.3619,"low":13.9885,"close":14.2717,"adjusted_close":2.3897,"volume":6729424},{"date":"1999-07-08","open":14.3853,"high":14.6576,"low":14.3152,"close":14.6576,"adjusted_close":2.4543,"volume":22080031},{"date":"1999-07-09","open":14.6653,"high":14.7042,"low":14.4553,"close":14.5074,"adjusted_close":2.4291,"volume":16767319},{"date":"1999-07-12","open":14.4319,"high":14.5409,"low":14.0196,"close":14.2063,"adjusted_close":2.3787,"volume":5566110},{"date":"1999-07-13","open":14.1519,"high":14.2141,"low":13.9651,"close":14.1908,"adjusted_close":2.3761,"volume":4690532},{"date":"1999-07-14","open":14.004,"high":14.3152,"low":13.9963,"close":14.2374,"adjusted_close":2.3839,"volume":5880226},{"date":"1999-07-15","open":14.2374,"high":14.4615,"low":14.2374,"close":14.4615,"adjusted_close":2.4214,"volume":7780945},{"date":"1999-07-16","open":14.5556,"high":14.8287,"low":14.5556,"close":14.6965,"adjusted_close":2.4608,"volume":14431288},{"date":"1999-07-19","open":14.8676,"high":14.87,"low":14.4708,"close":14.4911,"adjusted_close":2.4264,"volume":6811694},{"date":"1999-07-20","open":14.3386,"high":14.5409,"low":14.2997,"close":14.5253,"adjusted_close":2.4321,"volume":6167825},{"date":"1999-07-21","open":14.1744,"high":14.4242,"low":14.1744,"close":14.3775,"adjusted_close":2.4074,"volume":5079676},{"date":"1999-07-22","open":14.3152,"high":14.3152,"low":13.9651,"close":13.9651,"adjusted_close":2.3383,"volume":7717350},{"date":"1999-07-23","open":13.8095,"high":13.8329,"low":13.5839,"close":13.7636,"adjusted_close":2.3046,"volume":9270092},{"date":"1999-07-26","open":13.6539,"high":13.6851,"low":13.5372,"close":13.6018,"adjusted_close":2.2775,"volume":7854677},{"date":"1999-07-27","open":13.4205,"high":13.7551,"low":13.4205,"close":13.6501,"adjusted_close":2.2856,"volume":7447433},{"date":"1999-07-28","open":13.724,"high":13.7271,"low":13.5995,"close":13.608,"adjusted_close":2.2785,"volume":8052028},{"date":"1999-07-29","open":13.5917,"high":13.6228,"low":13.3972,"close":13.5061,"adjusted_close":2.2615,"volume":16462766},{"date":"1999-07-30","open":13.226,"high":13.3038,"low":13.1171,"close":13.1871,"adjusted_close":2.2081,"volume":17832081},{"date":"1999-08-02","open":13.1016,"high":13.545,"low":13.0393,"close":13.5217,"adjusted_close":2.2641,"volume":4238420},{"date":"1999-08-03","open":13.5528,"high":13.7317,"low":13.5372,"close":13.7317,"adjusted_close":2.2993,"volume":5210072},{"date":"1999-08-04","open":13.7551,"high":13.7706,"low":13.5217,"close":13.5761,"adjusted_close":2.2732,"volume":8374204},{"date":"1999-08-05","open":13.615,"high":14.004,"low":13.5995,"close":13.9434,"adjusted_close":2.3347,"volume":9348988},{"date":"1999-08-06","open":13.9651,"high":14.2763,"low":13.9651,"close":14.1985,"adjusted_close":2.3774,"volume":8493780},{"date":"1999-08-09","open":13.9963,"high":14.1674,"low":13.8951,"close":14.1596,"adjusted_close":2.3709,"volume":6231337},{"date":"1999-08-10","open":14.1985,"high":14.3152,"low":13.9807,"close":14.0974,"adjusted_close":2.3605,"volume":5638176},{"date":"1999-08-11","open":13.9729,"high":13.9729,"low":13.794,"close":13.8446,"adjusted_close":2.3181,"volume":7110489},{"date":"1999-08-12","open":13.864,"high":13.9807,"low":13.615,"close":13.6928,"adjusted_close":2.2927,"volume":6221949},{"date":"1999-08-13","open":13.6851,"high":14.3775,"low":13.6228,"close":14.3541,"adjusted_close":2.4035,"volume":16496752},{"date":"1999-08-16","open":14.3152,"high":14.3697,"low":14.1207,"close":14.3541,"adjusted_close":2.4035,"volume":5544049},{"date":"1999-08-17","open":14.2374,"high":14.2374,"low":13.9262,"close":13.9262,"adjusted_close":2.3318,"volume":5180081},{"date":"1999-08-18","open":14.0196,"high":14.3152,"low":13.9574,"close":14.246,"adjusted_close":2.3854,"volume":4427647},{"date":"1999-08-19","open":14.004,"high":14.1596,"low":14.004,"close":14.1207,"adjusted_close":2.3644,"volume":5795024},{"date":"1999-08-20","open":13.9955,"high":14.1596,"low":13.9955,"close":14.0818,"adjusted_close":2.3579,"volume":3103203},{"date":"1999-08-23","open":14.0818,"high":14.5097,"low":14.004,"close":14.4708,"adjusted_close":2.423,"volume":6967882},{"date":"1999-08-24","open":14.4708,"high":14.5486,"low":14.2763,"close":14.393,"adjusted_close":2.41,"volume":5772858},{"date":"1999-08-25","open":14.393,"high":14.4319,"low":14.1596,"close":14.1596,"adjusted_close":2.3709,"volume":7247027},{"date":"1999-08-26","open":14.1207,"high":14.1207,"low":13.8484,"close":13.8484,"adjusted_close":2.3188,"volume":6662753},{"date":"1999-08-27","open":13.7629,"high":13.8484,"low":13.4594,"close":13.5372,"adjusted_close":2.2667,"volume":17245594},{"date":"1999-08-30","open":13.3427,"high":13.3474,"low":13.0471,"close":13.3124,"adjusted_close":2.229,"volume":9540808},{"date":"1999-08-31","open":13.1482,"high":13.405,"low":13.0549,"close":13.1093,"adjusted_close":2.195,"volume":7351348},{"date":"1999-09-01","open":13.3427,"high":13.6998,"low":13.3194,"close":13.6998,"adjusted_close":2.2939,"volume":5479494},{"date":"1999-09-02","open":13.7629,"high":14.0118,"low":13.7006,"close":13.9496,"adjusted_close":2.3357,"volume":6185219},{"date":"1999-09-03","open":13.9029,"high":13.9574,"low":13.7006,"close":13.8484,"adjusted_close":2.3188,"volume":3247131},{"date":"1999-09-06","open":14.004,"high":14.004,"low":13.8329,"close":13.9581,"adjusted_close":2.3372,"volume":3408731},{"date":"1999-09-07","open":14.004,"high":14.004,"low":13.8095,"close":13.9807,"adjusted_close":2.3409,"volume":5841252},{"date":"1999-09-08","open":14.1207,"high":14.1207,"low":13.7714,"close":13.7714,"adjusted_close":2.3059,"volume":6997229},{"date":"1999-09-09","open":13.8484,"high":13.9418,"low":13.8329,"close":13.8484,"adjusted_close":2.3188,"volume":6385711},{"date":"1999-09-10","open":14.004,"high":14.1363,"low":13.8873,"close":14.0741,"adjusted_close":2.3566,"volume":9130841},{"date":"1999-09-13","open":14.004,"high":14.3152,"low":13.9885,"close":14.0359,"adjusted_close":2.3502,"volume":11822757},{"date":"1999-09-14","open":13.9262,"high":14.004,"low":13.6928,"close":13.8212,"adjusted_close":2.3142,"volume":7212451},{"date":"1999-09-15","open":13.7162,"high":13.8251,"low":13.615,"close":13.7706,"adjusted_close":2.3058,"volume":5418241},{"date":"1999-09-16","open":13.7706,"high":14.004,"low":13.7317,"close":13.9535,"adjusted_close":2.3364,"volume":9440149},{"date":"1999-09-17","open":14.0507,"high":14.3386,"low":14.004,"close":14.2452,"adjusted_close":2.3852,"volume":12651492},{"date":"1999-09-20","open":14.3541,"high":14.393,"low":14.2374,"close":14.3308,"adjusted_close":2.3996,"volume":12791857},{"date":"1999-09-21","open":14.3853,"high":14.3884,"low":14.0507,"close":14.134,"adjusted_close":2.3666,"volume":6178020},{"date":"1999-09-22","open":13.9651,"high":14.0974,"low":13.9262,"close":14.0196,"adjusted_close":2.3475,"volume":5383716},{"date":"1999-09-23","open":14.004,"high":14.0818,"low":14.004,"close":14.0818,"adjusted_close":2.3579,"volume":5496568},{"date":"1999-09-24","open":13.9185,"high":13.9224,"low":13.7317,"close":13.7776,"adjusted_close":2.3069,"volume":62015269},{"date":"1999-09-27","open":13.7551,"high":13.8407,"low":13.615,"close":13.6228,"adjusted_close":2.281,"volume":5932432},{"date":"1999-09-28","open":13.7706,"high":13.7862,"low":13.6306,"close":13.6773,"adjusted_close":2.2901,"volume":5680527},{"date":"1999-09-29","open":13.6851,"high":13.8562,"low":13.5372,"close":13.7317,"adjusted_close":2.2993,"volume":8724169},{"date":"1999-09-30","open":13.8484,"high":13.8873,"low":13.7317,"close":13.7317,"adjusted_close":2.2993,"volume":5396163},{"date":"1999-10-01","open":13.7784,"high":14.0118,"low":13.7706,"close":13.9932,"adjusted_close":2.343,"volume":4658267},{"date":"1999-10-04","open":13.9496,"high":13.9535,"low":13.7706,"close":13.7706,"adjusted_close":2.3058,"volume":3573082},{"date":"1999-10-05","open":13.9651,"high":14.2608,"low":13.9107,"close":14.1596,"adjusted_close":2.3709,"volume":6948980},{"date":"1999-10-06","open":14.1596,"high":14.1985,"low":13.8796,"close":14.0818,"adjusted_close":2.3579,"volume":12612542},{"date":"1999-10-07","open":14.0118,"high":14.1207,"low":13.8484,"close":13.8484,"adjusted_close":2.3188,"volume":6504250},{"date":"1999-10-08","open":13.9107,"high":13.9262,"low":13.7084,"close":13.8018,"adjusted_close":2.311,"volume":4623470},{"date":"1999-10-11","open":13.7317,"high":13.7473,"low":13.6539,"close":13.6539,"adjusted_close":2.2862,"volume":5907585},{"date":"1999-10-12","open":13.5761,"high":13.794,"low":13.5528,"close":13.7489,"adjusted_close":2.3021,"volume":5222541},{"date":"1999-10-13","open":13.6773,"high":13.7395,"low":13.6462,"close":13.724,"adjusted_close":2.298,"volume":3243442},{"date":"1999-10-14","open":13.6539,"high":14.004,"low":13.615,"close":13.9651,"adjusted_close":2.3383,"volume":6994106},{"date":"1999-10-15","open":13.9262,"high":14.1596,"low":13.7862,"close":13.9729,"adjusted_close":2.3396,"volume":6647124},{"date":"1999-10-18","open":13.7784,"high":13.8873,"low":13.7084,"close":13.752,"adjusted_close":2.3026,"volume":17566507},{"date":"1999-10-19","open":13.7706,"high":13.7706,"low":13.2727,"close":13.3272,"adjusted_close":2.2315,"volume":11841111},{"date":"1999-10-20","open":13.4205,"high":13.5567,"low":13.3427,"close":13.5567,"adjusted_close":2.2699,"volume":6290128},{"date":"1999-10-21","open":13.5761,"high":13.5995,"low":13.3505,"close":13.4283,"adjusted_close":2.2485,"volume":4393825},{"date":"1999-10-22","open":13.4983,"high":13.4983,"low":13.405,"close":13.4205,"adjusted_close":2.2471,"volume":3700734},{"date":"1999-10-25","open":13.475,"high":13.5061,"low":13.2805,"close":13.2805,"adjusted_close":2.2237,"volume":3758171},{"date":"1999-10-26","open":13.1871,"high":13.3816,"low":13.1638,"close":13.3038,"adjusted_close":2.2276,"volume":4774316},{"date":"1999-10-27","open":13.1949,"high":13.2649,"low":13.1016,"close":13.1871,"adjusted_close":2.2081,"volume":7762109},{"date":"1999-10-28","open":13.1871,"high":13.2027,"low":12.9304,"close":13.0238,"adjusted_close":2.1807,"volume":6260917},{"date":"1999-10-29","open":12.9926,"high":13.0238,"low":12.5647,"close":12.6091,"adjusted_close":2.1433,"volume":21692040},{"date":"1999-11-01","open":12.6737,"high":12.6737,"low":12.1991,"close":12.2847,"adjusted_close":2.0881,"volume":16617023},{"date":"1999-11-02","open":12.2146,"high":12.2924,"low":12.0201,"close":12.2146,"adjusted_close":2.0762,"volume":14776277},{"date":"1999-11-03","open":12.3469,"high":12.627,"low":12.3391,"close":12.5258,"adjusted_close":2.1291,"volume":7638382},{"date":"1999-11-04","open":12.7592,"high":12.9771,"low":12.7281,"close":12.9615,"adjusted_close":2.2032,"volume":10709238},{"date":"1999-11-05","open":12.9537,"high":13.0082,"low":12.7437,"close":12.767,"adjusted_close":2.1701,"volume":6806812},{"date":"1999-11-08","open":12.5258,"high":12.7592,"low":12.5258,"close":12.6036,"adjusted_close":2.1424,"volume":6728439},{"date":"1999-11-09","open":12.6091,"high":12.7981,"low":12.6091,"close":12.7203,"adjusted_close":2.1622,"volume":3686625},{"date":"1999-11-10","open":12.6814,"high":12.8448,"low":12.6737,"close":12.8215,"adjusted_close":2.1794,"volume":5545856},{"date":"1999-11-11","open":12.837,"high":13.1794,"low":12.837,"close":13.1016,"adjusted_close":2.227,"volume":4402583},{"date":"1999-11-12","open":13.1871,"high":13.4128,"low":13.1871,"close":13.4128,"adjusted_close":2.2799,"volume":7583395},{"date":"1999-11-15","open":13.4205,"high":13.6928,"low":13.4205,"close":13.6804,"adjusted_close":2.3254,"volume":11884553},{"date":"1999-11-16","open":13.6609,"high":14.004,"low":13.6609,"close":13.941,"adjusted_close":2.3697,"volume":8384708},{"date":"1999-11-17","open":13.9963,"high":14.0429,"low":13.7706,"close":13.8718,"adjusted_close":2.3579,"volume":7440389},{"date":"1999-11-18","open":13.8484,"high":14.2997,"low":13.8484,"close":14.2841,"adjusted_close":2.428,"volume":12902657},{"date":"1999-11-19","open":14.2452,"high":14.4708,"low":14.2374,"close":14.4164,"adjusted_close":2.4505,"volume":8444298},{"date":"1999-11-22","open":14.3152,"high":14.4164,"low":14.2763,"close":14.4164,"adjusted_close":2.4505,"volume":5760591},{"date":"1999-11-23","open":14.323,"high":14.3541,"low":14.0818,"close":14.0974,"adjusted_close":2.3963,"volume":5410684},{"date":"1999-11-24","open":13.9963,"high":14.004,"low":13.6539,"close":13.7706,"adjusted_close":2.3407,"volume":8254220},{"date":"1999-11-25","open":13.8484,"high":14.004,"low":13.7551,"close":13.8095,"adjusted_close":2.3473,"volume":6925351},{"date":"1999-11-26","open":13.8407,"high":13.9262,"low":13.7784,"close":13.8329,"adjusted_close":2.3513,"volume":12602644},{"date":"1999-11-29","open":13.8095,"high":13.864,"low":13.6384,"close":13.864,"adjusted_close":2.3566,"volume":3540228},{"date":"1999-11-30","open":13.7784,"high":13.8095,"low":13.4182,"close":13.4182,"adjusted_close":2.2808,"volume":6114687},{"date":"1999-12-01","open":13.3816,"high":13.615,"low":13.226,"close":13.4664,"adjusted_close":2.289,"volume":3875138},{"date":"1999-12-02","open":13.5442,"high":13.9885,"low":13.5442,"close":13.8484,"adjusted_close":2.3539,"volume":5545292},{"date":"1999-12-03","open":13.8095,"high":13.9262,"low":13.6928,"close":13.7566,"adjusted_close":2.3383,"volume":7019088},{"date":"1999-12-06","open":13.8796,"high":14.004,"low":13.8095,"close":14.004,"adjusted_close":2.3804,"volume":6106815},{"date":"1999-12-07","open":13.8484,"high":13.8484,"low":13.6539,"close":13.8484,"adjusted_close":2.3539,"volume":4746829},{"date":"1999-12-08","open":13.7706,"high":13.7706,"low":13.4828,"close":13.594,"adjusted_close":2.3107,"volume":4137131},{"date":"1999-12-09","open":13.615,"high":13.9496,"low":13.615,"close":13.8049,"adjusted_close":2.3465,"volume":6811580},{"date":"1999-12-10","open":13.7629,"high":14.004,"low":13.6851,"close":13.7317,"adjusted_close":2.3341,"volume":6879458},{"date":"1999-12-13","open":13.8095,"high":13.8329,"low":13.5761,"close":13.5761,"adjusted_close":2.3077,"volume":6983277},{"date":"1999-12-14","open":13.5761,"high":13.9496,"low":13.5761,"close":13.8796,"adjusted_close":2.3592,"volume":6108426},{"date":"1999-12-15","open":13.8484,"high":14.0118,"low":13.8173,"close":14.0118,"adjusted_close":2.3817,"volume":6937712},{"date":"1999-12-16","open":14.2063,"high":14.6109,"low":14.1596,"close":14.5486,"adjusted_close":2.473,"volume":13364866},{"date":"1999-12-17","open":14.782,"high":15.2877,"low":14.6109,"close":15.2488,"adjusted_close":2.592,"volume":21947162},{"date":"1999-12-20","open":15.2333,"high":15.739,"low":15.2333,"close":15.6768,"adjusted_close":2.6647,"volume":16582144},{"date":"1999-12-21","open":15.4433,"high":15.5445,"low":15.2488,"close":15.2644,"adjusted_close":2.5946,"volume":6914647},{"date":"1999-12-22","open":15.3266,"high":15.4978,"low":15.171,"close":15.3111,"adjusted_close":2.6026,"volume":5554163},{"date":"1999-12-23","open":15.3266,"high":15.5523,"low":15.3266,"close":15.5367,"adjusted_close":2.6409,"volume":3989028},{"date":"1999-12-24","open":15.5367,"high":15.56,"low":15.4433,"close":15.56,"adjusted_close":2.6449,"volume":53830637},{"date":"1999-12-29","open":15.4511,"high":15.5445,"low":15.4511,"close":15.5445,"adjusted_close":2.6422,"volume":713261},{"date":"1999-12-30","open":15.5445,"high":15.6845,"low":15.49,"close":15.5608,"adjusted_close":2.645,"volume":3037515},{"date":"2000-01-04","open":15.56,"high":16.128,"low":15.56,"close":16.1047,"adjusted_close":2.7375,"volume":8180585},{"date":"2000-01-05","open":15.7234,"high":15.8324,"low":15.5289,"close":15.7297,"adjusted_close":2.6737,"volume":7464197},{"date":"2000-01-06","open":15.7623,"high":16.0269,"low":15.7623,"close":15.8324,"adjusted_close":2.6912,"volume":6247793},{"date":"2000-01-07","open":15.8713,"high":16.7271,"low":15.8713,"close":16.6142,"adjusted_close":2.8241,"volume":13591864},{"date":"2000-01-10","open":16.6493,"high":17.1238,"low":16.4548,"close":16.7426,"adjusted_close":2.8459,"volume":10344101},{"date":"2000-01-11","open":16.5792,"high":16.6104,"low":16.1513,"close":16.2603,"adjusted_close":2.7639,"volume":10496570},{"date":"2000-01-12","open":15.9491,"high":16.1436,"low":15.8324,"close":15.9389,"adjusted_close":2.7093,"volume":5208410},{"date":"2000-01-13","open":15.5211,"high":16.1047,"low":15.5134,"close":15.8697,"adjusted_close":2.6975,"volume":8412950},{"date":"2000-01-14","open":15.8713,"high":16.058,"low":15.6067,"close":15.9545,"adjusted_close":2.7119,"volume":6437845},{"date":"2000-01-17","open":15.9257,"high":15.9413,"low":15.6378,"close":15.7911,"adjusted_close":2.6842,"volume":4408225},{"date":"2000-01-18","open":15.56,"high":15.7157,"low":15.5289,"close":15.56,"adjusted_close":2.6449,"volume":5302777},{"date":"2000-01-19","open":15.56,"high":15.56,"low":15.1788,"close":15.2286,"adjusted_close":2.5886,"volume":4160049},{"date":"2000-01-20","open":15.56,"high":15.7546,"low":15.49,"close":15.6308,"adjusted_close":2.6569,"volume":13390678},{"date":"2000-01-21","open":15.4822,"high":15.4846,"low":15.1244,"close":15.2341,"adjusted_close":2.5895,"volume":4241206},{"date":"2000-01-24","open":15.171,"high":15.3266,"low":15.0543,"close":15.0855,"adjusted_close":2.5642,"volume":4085361},{"date":"2000-01-25","open":14.782,"high":15.122,"low":14.782,"close":15.122,"adjusted_close":2.5704,"volume":5758325},{"date":"2000-01-27","open":14.9765,"high":15.0932,"low":14.8054,"close":14.9376,"adjusted_close":2.5391,"volume":8727394},{"date":"2000-01-28","open":14.8598,"high":14.9921,"low":14.7042,"close":14.782,"adjusted_close":2.5126,"volume":13678049},{"date":"2000-01-31","open":14.5564,"high":14.6342,"low":14.3775,"close":14.5837,"adjusted_close":2.4789,"volume":6891712},{"date":"2000-02-01","open":14.642,"high":14.6653,"low":14.3541,"close":14.3604,"adjusted_close":2.441,"volume":5925561},{"date":"2000-02-02","open":14.3541,"high":14.8598,"low":14.3541,"close":14.5486,"adjusted_close":2.473,"volume":7968154},{"date":"2000-02-03","open":14.572,"high":14.7431,"low":14.1363,"close":14.393,"adjusted_close":2.4465,"volume":9072353},{"date":"2000-02-04","open":14.393,"high":14.5875,"low":14.2374,"close":14.253,"adjusted_close":2.4227,"volume":6685405},{"date":"2000-02-07","open":14.1596,"high":14.7431,"low":14.1596,"close":14.6296,"adjusted_close":2.4867,"volume":5840054},{"date":"2000-02-08","open":14.5486,"high":14.8209,"low":14.5486,"close":14.782,"adjusted_close":2.5126,"volume":4569633},{"date":"2000-02-09","open":14.782,"high":14.782,"low":14.2374,"close":14.2763,"adjusted_close":2.4267,"volume":6088081},{"date":"2000-02-10","open":14.0818,"high":14.0818,"low":13.615,"close":13.6796,"adjusted_close":2.3253,"volume":18978232},{"date":"2000-02-11","open":13.7473,"high":13.8484,"low":13.615,"close":13.6384,"adjusted_close":2.3182,"volume":9226620},{"date":"2000-02-14","open":13.5372,"high":13.615,"low":13.2805,"close":13.3194,"adjusted_close":2.264,"volume":7552836},{"date":"2000-02-15","open":13.3816,"high":13.8873,"low":13.3739,"close":13.8484,"adjusted_close":2.3539,"volume":6599571},{"date":"2000-02-16","open":14.0818,"high":14.2374,"low":13.1949,"close":13.3038,"adjusted_close":2.2614,"volume":9836890},{"date":"2000-02-17","open":13.4594,"high":13.4983,"low":13.156,"close":13.2346,"adjusted_close":2.2496,"volume":13632224},{"date":"2000-02-18","open":13.0704,"high":13.1093,"low":12.7203,"close":12.9148,"adjusted_close":2.1953,"volume":10579973},{"date":"2000-02-21","open":12.7367,"high":13.335,"low":12.7367,"close":13.2649,"adjusted_close":2.2548,"volume":4577937},{"date":"2000-02-22","open":13.3272,"high":13.3816,"low":12.8759,"close":13.0767,"adjusted_close":2.2228,"volume":6998939},{"date":"2000-02-23","open":13.1093,"high":13.226,"low":12.7203,"close":12.7203,"adjusted_close":2.1622,"volume":6412929},{"date":"2000-02-24","open":12.7592,"high":13.1327,"low":12.7592,"close":13.1016,"adjusted_close":2.227,"volume":6768847},{"date":"2000-02-25","open":13.2027,"high":13.2883,"low":12.837,"close":13.0354,"adjusted_close":2.2158,"volume":11825311},{"date":"2000-02-28","open":13.0315,"high":13.0315,"low":12.3936,"close":12.5414,"adjusted_close":2.1318,"volume":6379514},{"date":"2000-02-29","open":12.6659,"high":12.6659,"low":12.3236,"close":12.5196,"adjusted_close":2.1281,"volume":8410468},{"date":"2000-03-01","open":12.5181,"high":12.837,"low":12.4869,"close":12.6036,"adjusted_close":2.1424,"volume":9049469},{"date":"2000-03-02","open":12.6425,"high":12.946,"low":12.6425,"close":12.7592,"adjusted_close":2.1688,"volume":10103389},{"date":"2000-03-03","open":13.0393,"high":13.0471,"low":12.7203,"close":12.7203,"adjusted_close":2.1622,"volume":8579849},{"date":"2000-03-06","open":13.0393,"high":13.0409,"low":12.2823,"close":12.2823,"adjusted_close":2.0877,"volume":5116792},{"date":"2000-03-07","open":12.1991,"high":12.837,"low":12.1368,"close":12.837,"adjusted_close":2.182,"volume":8514739},{"date":"2000-03-08","open":12.837,"high":12.9148,"low":12.4636,"close":12.5025,"adjusted_close":2.1252,"volume":9214209},{"date":"2000-03-09","open":12.5647,"high":13.2494,"low":12.5258,"close":13.1871,"adjusted_close":2.2415,"volume":5930262},{"date":"2000-03-10","open":13.3038,"high":13.5761,"low":13.3038,"close":13.4034,"adjusted_close":2.2783,"volume":6733363},{"date":"2000-03-13","open":13.2727,"high":13.5372,"low":13.2338,"close":13.4983,"adjusted_close":2.2944,"volume":3927209},{"date":"2000-03-14","open":13.3816,"high":14.0274,"low":13.3816,"close":13.9262,"adjusted_close":2.3672,"volume":10626200},{"date":"2000-03-15","open":13.8951,"high":13.8951,"low":13.4594,"close":13.7349,"adjusted_close":2.3346,"volume":11672616},{"date":"2000-03-16","open":13.864,"high":14.2219,"low":13.864,"close":14.1674,"adjusted_close":2.4082,"volume":5825935},{"date":"2000-03-17","open":14.393,"high":14.5409,"low":13.9262,"close":14.004,"adjusted_close":2.3804,"volume":6690824},{"date":"2000-03-20","open":13.9262,"high":14.004,"low":13.615,"close":13.9893,"adjusted_close":2.3779,"volume":4808889},{"date":"2000-03-21","open":13.8173,"high":13.9574,"low":13.6928,"close":13.8095,"adjusted_close":2.3473,"volume":3732241},{"date":"2000-03-22","open":13.7784,"high":13.9169,"low":13.6695,"close":13.9169,"adjusted_close":2.3656,"volume":6391374},{"date":"2000-03-23","open":13.7317,"high":13.8484,"low":13.6539,"close":13.7706,"adjusted_close":2.3407,"volume":4477067},{"date":"2000-03-24","open":13.7317,"high":13.7551,"low":13.4594,"close":13.6174,"adjusted_close":2.3147,"volume":6279579},{"date":"2000-03-27","open":13.545,"high":13.6462,"low":13.4283,"close":13.5372,"adjusted_close":2.3011,"volume":6786229},{"date":"2000-03-28","open":13.5528,"high":13.6228,"low":13.4983,"close":13.5839,"adjusted_close":2.309,"volume":9463807},{"date":"2000-03-29","open":13.545,"high":13.7317,"low":13.475,"close":13.7317,"adjusted_close":2.3341,"volume":6553368},{"date":"2000-03-30","open":13.7473,"high":13.9963,"low":13.7317,"close":13.8484,"adjusted_close":2.3539,"volume":8076570},{"date":"2000-03-31","open":13.6928,"high":14.0818,"low":13.6773,"close":13.8811,"adjusted_close":2.3595,"volume":45054085},{"date":"2000-04-03","open":13.9651,"high":14.3541,"low":13.9651,"close":14.3394,"adjusted_close":2.4374,"volume":7584684},{"date":"2000-04-04","open":14.3853,"high":14.6264,"low":14.3775,"close":14.5175,"adjusted_close":2.4677,"volume":7508917},{"date":"2000-04-05","open":14.4708,"high":14.6653,"low":14.2763,"close":14.5315,"adjusted_close":2.4701,"volume":8376683},{"date":"2000-04-06","open":14.6264,"high":14.782,"low":14.5875,"close":14.6653,"adjusted_close":2.4928,"volume":5458446},{"date":"2000-04-07","open":14.6653,"high":14.7431,"low":14.3152,"close":14.6653,"adjusted_close":2.4928,"volume":5068404},{"date":"2000-04-10","open":14.393,"high":14.5175,"low":14.1207,"close":14.1207,"adjusted_close":2.4002,"volume":8517524},{"date":"2000-04-11","open":13.9807,"high":14.0429,"low":13.864,"close":13.8873,"adjusted_close":2.3606,"volume":4369562},{"date":"2000-04-12","open":13.8796,"high":14.1207,"low":13.7862,"close":13.9885,"adjusted_close":2.3778,"volume":5131565},{"date":"2000-04-13","open":13.8796,"high":13.9574,"low":13.615,"close":13.8484,"adjusted_close":2.3539,"volume":5323130},{"date":"2000-04-14","open":13.6928,"high":13.7006,"low":13.5761,"close":13.6609,"adjusted_close":2.3221,"volume":4164950},{"date":"2000-04-17","open":13.0961,"high":13.6539,"low":13.0961,"close":13.4594,"adjusted_close":2.2878,"volume":5949453},{"date":"2000-04-18","open":13.5372,"high":13.8095,"low":13.4672,"close":13.6928,"adjusted_close":2.3275,"volume":4816152},{"date":"2000-04-19","open":14.004,"high":14.004,"low":13.5372,"close":13.9963,"adjusted_close":2.3791,"volume":5608730},{"date":"2000-04-20","open":13.8407,"high":13.9651,"low":13.7317,"close":13.8975,"adjusted_close":2.3623,"volume":3628249},{"date":"2000-04-26","open":14.1596,"high":14.4164,"low":14.0974,"close":14.4164,"adjusted_close":2.4505,"volume":8517803},{"date":"2000-04-27","open":14.3152,"high":14.393,"low":14.1908,"close":14.3152,"adjusted_close":2.4333,"volume":5170924},{"date":"2000-04-28","open":14.2374,"high":14.3464,"low":14.0974,"close":14.3464,"adjusted_close":2.4386,"volume":12384780},{"date":"2000-05-01","open":14.1596,"high":14.2297,"low":13.9885,"close":14.0507,"adjusted_close":2.3883,"volume":3960057},{"date":"2000-05-02","open":14.1985,"high":14.6031,"low":14.1985,"close":14.5883,"adjusted_close":2.4797,"volume":5964323},{"date":"2000-05-03","open":14.782,"high":14.7836,"low":14.1207,"close":14.2304,"adjusted_close":2.4189,"volume":9456410},{"date":"2000-05-04","open":14.0741,"high":14.0756,"low":13.4983,"close":13.7162,"adjusted_close":2.3315,"volume":10675280},{"date":"2000-05-05","open":13.7629,"high":13.7706,"low":13.1871,"close":13.6306,"adjusted_close":2.3169,"volume":5046145},{"date":"2000-05-08","open":13.9262,"high":13.9651,"low":13.6928,"close":13.829,"adjusted_close":2.3506,"volume":5181894},{"date":"2000-05-09","open":13.8562,"high":13.9262,"low":13.3077,"close":13.3077,"adjusted_close":2.262,"volume":5998726},{"date":"2000-05-10","open":13.3038,"high":13.3038,"low":12.7981,"close":12.9148,"adjusted_close":2.1953,"volume":7852583},{"date":"2000-05-11","open":12.837,"high":13.1482,"low":12.7592,"close":12.9693,"adjusted_close":2.2045,"volume":11408177},{"date":"2000-05-12","open":13.1016,"high":13.1482,"low":12.8215,"close":13.1272,"adjusted_close":2.2314,"volume":5316154},{"date":"2000-05-15","open":13.1467,"high":13.4594,"low":13.1467,"close":13.3038,"adjusted_close":2.2614,"volume":6451284},{"date":"2000-05-16","open":13.3739,"high":13.864,"low":13.3739,"close":13.8127,"adjusted_close":2.3479,"volume":6786130},{"date":"2000-05-17","open":14.004,"high":14.004,"low":13.5061,"close":13.6617,"adjusted_close":2.3222,"volume":7965469},{"date":"2000-05-18","open":13.615,"high":13.7317,"low":13.405,"close":13.4641,"adjusted_close":2.2886,"volume":5481542},{"date":"2000-05-19","open":13.475,"high":13.6617,"low":13.3116,"close":13.3816,"adjusted_close":2.2746,"volume":7355850},{"date":"2000-05-22","open":13.226,"high":13.335,"low":13.156,"close":13.2688,"adjusted_close":2.2554,"volume":5854731},{"date":"2000-05-23","open":13.4314,"high":13.6228,"low":13.4314,"close":13.5606,"adjusted_close":2.305,"volume":6326486},{"date":"2000-05-24","open":13.3038,"high":13.6773,"low":13.3038,"close":13.6392,"adjusted_close":2.3184,"volume":4169844},{"date":"2000-05-25","open":13.6539,"high":13.8484,"low":13.5372,"close":13.8329,"adjusted_close":2.3513,"volume":6510249},{"date":"2000-05-26","open":13.5761,"high":13.615,"low":13.475,"close":13.5761,"adjusted_close":2.3077,"volume":14932694},{"date":"2000-05-29","open":13.5372,"high":13.6539,"low":13.5372,"close":13.6158,"adjusted_close":2.3144,"volume":5677006},{"date":"2000-05-30","open":13.5372,"high":13.8095,"low":13.5061,"close":13.8095,"adjusted_close":2.3473,"volume":5453921},{"date":"2000-05-31","open":13.6928,"high":13.9807,"low":13.6539,"close":13.8562,"adjusted_close":2.3553,"volume":8960232},{"date":"2000-06-01","open":13.8484,"high":13.8593,"low":13.6384,"close":13.8593,"adjusted_close":2.3558,"volume":7498780},{"date":"2000-06-02","open":13.8484,"high":14.004,"low":13.8484,"close":13.8951,"adjusted_close":2.3619,"volume":9397916},{"date":"2000-06-05","open":13.8484,"high":13.8873,"low":13.6539,"close":13.6773,"adjusted_close":2.3592,"volume":11312801},{"date":"2000-06-06","open":13.6928,"high":13.7317,"low":13.5761,"close":13.6928,"adjusted_close":2.3619,"volume":6366128},{"date":"2000-06-07","open":13.615,"high":13.7706,"low":13.615,"close":13.6928,"adjusted_close":2.3619,"volume":3714822},{"date":"2000-06-08","open":13.7317,"high":13.8018,"low":13.6462,"close":13.7955,"adjusted_close":2.3796,"volume":2924281},{"date":"2000-06-09","open":13.8018,"high":13.8251,"low":13.7084,"close":13.8173,"adjusted_close":2.3834,"volume":4517529},{"date":"2000-06-13","open":13.7473,"high":13.7706,"low":13.5917,"close":13.7317,"adjusted_close":2.3686,"volume":8213769},{"date":"2000-06-14","open":13.7317,"high":14.1207,"low":13.6928,"close":14.0888,"adjusted_close":2.4302,"volume":8326119},{"date":"2000-06-15","open":14.1985,"high":14.4708,"low":14.1985,"close":14.3619,"adjusted_close":2.4773,"volume":15243040},{"date":"2000-06-16","open":14.4008,"high":14.7354,"low":14.323,"close":14.6965,"adjusted_close":2.535,"volume":8430662},{"date":"2000-06-19","open":14.5331,"high":14.6264,"low":14.3541,"close":14.4553,"adjusted_close":2.4934,"volume":10348880},{"date":"2000-06-20","open":14.3075,"high":14.5953,"low":14.3075,"close":14.5642,"adjusted_close":2.5122,"volume":10318329},{"date":"2000-06-21","open":14.5175,"high":14.6887,"low":14.393,"close":14.5642,"adjusted_close":2.5122,"volume":6000673},{"date":"2000-06-22","open":14.5875,"high":15.0154,"low":14.5798,"close":14.919,"adjusted_close":2.5734,"volume":9452232},{"date":"2000-06-23","open":15.171,"high":15.3266,"low":14.9221,"close":14.9229,"adjusted_close":2.5741,"volume":10646531},{"date":"2000-06-26","open":14.8598,"high":15.3329,"low":14.782,"close":15.3329,"adjusted_close":2.6448,"volume":5130506},{"date":"2000-06-27","open":15.3189,"high":15.3204,"low":15.0932,"close":15.2488,"adjusted_close":2.6303,"volume":6162600},{"date":"2000-06-28","open":15.171,"high":15.3189,"low":15.0543,"close":15.2877,"adjusted_close":2.637,"volume":6252343},{"date":"2000-06-29","open":15.1321,"high":15.2022,"low":14.782,"close":15.0217,"adjusted_close":2.5911,"volume":13109054},{"date":"2000-06-30","open":14.8754,"high":15.3655,"low":14.8754,"close":15.3655,"adjusted_close":2.6504,"volume":47911833},{"date":"2000-07-03","open":15.171,"high":15.3266,"low":15.1321,"close":15.2737,"adjusted_close":2.6346,"volume":4325183},{"date":"2000-07-04","open":15.3111,"high":15.3266,"low":14.9376,"close":15.0855,"adjusted_close":2.6021,"volume":6837902},{"date":"2000-07-05","open":14.8987,"high":15.0466,"low":14.7431,"close":14.7657,"adjusted_close":2.5469,"volume":8000797},{"date":"2000-07-06","open":14.3775,"high":14.7042,"low":14.3775,"close":14.6653,"adjusted_close":2.5296,"volume":9638632},{"date":"2000-07-07","open":14.7665,"high":14.9376,"low":14.7323,"close":14.7323,"adjusted_close":2.5412,"volume":4109339},{"date":"2000-07-10","open":14.8598,"high":14.8598,"low":14.5642,"close":14.6653,"adjusted_close":2.5296,"volume":6364073},{"date":"2000-07-11","open":14.782,"high":15.0855,"low":14.782,"close":14.9765,"adjusted_close":2.5833,"volume":5823199},{"date":"2000-07-12","open":15.2488,"high":15.4433,"low":15.171,"close":15.2247,"adjusted_close":2.6261,"volume":11732547},{"date":"2000-07-13","open":15.2177,"high":15.4511,"low":15.0543,"close":15.1975,"adjusted_close":2.6214,"volume":7103224},{"date":"2000-07-14","open":15.1399,"high":15.1399,"low":14.8598,"close":14.9376,"adjusted_close":2.5766,"volume":9466787},{"date":"2000-07-17","open":14.9688,"high":14.9765,"low":14.5875,"close":14.7369,"adjusted_close":2.542,"volume":4670858},{"date":"2000-07-18","open":14.6887,"high":14.6887,"low":14.4242,"close":14.5308,"adjusted_close":2.5064,"volume":14932420},{"date":"2000-07-19","open":14.5175,"high":14.6731,"low":14.4242,"close":14.5953,"adjusted_close":2.5176,"volume":5331449},{"date":"2000-07-20","open":14.5097,"high":14.6653,"low":14.5097,"close":14.6264,"adjusted_close":2.5229,"volume":4401897},{"date":"2000-07-21","open":14.7042,"high":14.9999,"low":14.7042,"close":14.9446,"adjusted_close":2.5778,"volume":7692407},{"date":"2000-07-24","open":14.9454,"high":15.1399,"low":14.9376,"close":14.9376,"adjusted_close":2.5766,"volume":5094094},{"date":"2000-07-25","open":14.8987,"high":14.9765,"low":14.6342,"close":14.6731,"adjusted_close":2.531,"volume":6220231},{"date":"2000-07-26","open":14.6965,"high":14.8598,"low":14.6731,"close":14.7875,"adjusted_close":2.5507,"volume":5186053},{"date":"2000-07-27","open":14.6887,"high":14.782,"low":14.393,"close":14.393,"adjusted_close":2.4827,"volume":8571467},{"date":"2000-07-28","open":14.4319,"high":14.5486,"low":14.1596,"close":14.2374,"adjusted_close":2.4558,"volume":14589293},{"date":"2000-07-31","open":14.1441,"high":14.2297,"low":14.0585,"close":14.1985,"adjusted_close":2.4491,"volume":3929388},{"date":"2000-08-01","open":14.2219,"high":14.2997,"low":14.004,"close":14.0974,"adjusted_close":2.4317,"volume":6460491},{"date":"2000-08-02","open":14.113,"high":14.1908,"low":14.0118,"close":14.0818,"adjusted_close":2.429,"volume":8413423},{"date":"2000-08-03","open":14.0741,"high":14.1985,"low":14.0507,"close":14.1596,"adjusted_close":2.4424,"volume":4318162},{"date":"2000-08-04","open":14.2141,"high":14.3152,"low":14.113,"close":14.2071,"adjusted_close":2.4506,"volume":6406244},{"date":"2000-08-07","open":14.3152,"high":14.5875,"low":14.3152,"close":14.5875,"adjusted_close":2.5162,"volume":5231273},{"date":"2000-08-08","open":14.6653,"high":14.6669,"low":14.2608,"close":14.4242,"adjusted_close":2.488,"volume":6751453},{"date":"2000-08-09","open":14.3853,"high":14.5875,"low":14.2608,"close":14.544,"adjusted_close":2.5087,"volume":8282902},{"date":"2000-08-10","open":14.5486,"high":14.7431,"low":14.5253,"close":14.7206,"adjusted_close":2.5392,"volume":4737274},{"date":"2000-08-11","open":14.782,"high":15.0154,"low":14.782,"close":14.9065,"adjusted_close":2.5712,"volume":11318911},{"date":"2000-08-14","open":14.9765,"high":15.031,"low":14.9376,"close":14.9773,"adjusted_close":2.5834,"volume":3150626},{"date":"2000-08-15","open":15.0855,"high":15.1321,"low":14.9376,"close":14.9376,"adjusted_close":2.5766,"volume":5614448},{"date":"2000-08-16","open":14.8987,"high":15.1244,"low":14.8598,"close":14.9765,"adjusted_close":2.5833,"volume":6209577},{"date":"2000-08-17","open":15.0154,"high":15.1321,"low":14.9843,"close":15.0606,"adjusted_close":2.5978,"volume":5080925},{"date":"2000-08-18","open":15.1399,"high":15.1944,"low":15.031,"close":15.1166,"adjusted_close":2.6075,"volume":6171341},{"date":"2000-08-21","open":14.9999,"high":15.2644,"low":14.9221,"close":15.2488,"adjusted_close":2.6303,"volume":5579318},{"date":"2000-08-22","open":15.0543,"high":15.171,"low":14.9765,"close":15.0543,"adjusted_close":2.5967,"volume":10508407},{"date":"2000-08-23","open":15.0466,"high":15.2644,"low":15.0466,"close":15.1874,"adjusted_close":2.6197,"volume":6742546},{"date":"2000-08-24","open":15.3266,"high":15.5445,"low":15.3266,"close":15.5211,"adjusted_close":2.6772,"volume":10195825},{"date":"2000-08-25","open":15.4822,"high":15.6534,"low":15.4044,"close":15.4511,"adjusted_close":2.6652,"volume":17183984},{"date":"2000-08-28","open":15.4589,"high":15.4822,"low":15.1788,"close":15.2488,"adjusted_close":2.6303,"volume":5405474},{"date":"2000-08-29","open":15.2177,"high":15.42,"low":15.2099,"close":15.3196,"adjusted_close":2.6425,"volume":3286607},{"date":"2000-08-30","open":15.2488,"high":15.2488,"low":14.9376,"close":15.0505,"adjusted_close":2.5961,"volume":6649228},{"date":"2000-08-31","open":14.9065,"high":14.9104,"low":14.7354,"close":14.7564,"adjusted_close":2.5453,"volume":9106590},{"date":"2000-09-01","open":14.8521,"high":14.8987,"low":14.5953,"close":14.8132,"adjusted_close":2.5551,"volume":8568956},{"date":"2000-09-04","open":14.8598,"high":15.0232,"low":14.8287,"close":14.9734,"adjusted_close":2.5828,"volume":7921396},{"date":"2000-09-05","open":15.031,"high":15.0699,"low":14.9843,"close":14.9921,"adjusted_close":2.586,"volume":2001559},{"date":"2000-09-06","open":15.0232,"high":15.1088,"low":14.9843,"close":15.0621,"adjusted_close":2.5981,"volume":7290504},{"date":"2000-09-07","open":15.0932,"high":15.3189,"low":15.0932,"close":15.2566,"adjusted_close":2.6316,"volume":13449046},{"date":"2000-09-08","open":15.4044,"high":15.7312,"low":15.3655,"close":15.6923,"adjusted_close":2.7068,"volume":13160438},{"date":"2000-09-11","open":15.56,"high":15.6845,"low":15.56,"close":15.6378,"adjusted_close":2.6974,"volume":7883727},{"date":"2000-09-12","open":15.7935,"high":16.198,"low":15.7935,"close":16.1358,"adjusted_close":2.7833,"volume":12703057},{"date":"2000-09-13","open":16.0269,"high":16.1202,"low":15.8479,"close":16.1124,"adjusted_close":2.7792,"volume":11186415},{"date":"2000-09-14","open":16.1902,"high":16.4392,"low":16.1825,"close":16.3995,"adjusted_close":2.8288,"volume":11369054},{"date":"2000-09-15","open":16.3381,"high":16.4003,"low":15.8713,"close":15.879,"adjusted_close":2.739,"volume":12157012},{"date":"2000-09-18","open":15.8012,"high":16.0891,"low":15.8012,"close":15.9413,"adjusted_close":2.7497,"volume":4812580},{"date":"2000-09-19","open":15.9102,"high":16.268,"low":15.8713,"close":16.2447,"adjusted_close":2.8021,"volume":7765423},{"date":"2000-09-20","open":16.1436,"high":16.3381,"low":16.1047,"close":16.3186,"adjusted_close":2.8148,"volume":4150645},{"date":"2000-09-21","open":16.1825,"high":16.3225,"low":16.1436,"close":16.2214,"adjusted_close":2.798,"volume":7002402},{"date":"2000-09-22","open":15.9491,"high":15.9568,"low":15.5445,"close":15.6052,"adjusted_close":2.6917,"volume":10568216},{"date":"2000-09-25","open":15.6456,"high":15.8012,"low":15.56,"close":15.56,"adjusted_close":2.684,"volume":6897740},{"date":"2000-09-26","open":15.4356,"high":15.4363,"low":15.171,"close":15.2099,"adjusted_close":2.6236,"volume":10048117},{"date":"2000-09-27","open":15.0932,"high":15.171,"low":15.0154,"close":15.171,"adjusted_close":2.6169,"volume":7993402},{"date":"2000-09-28","open":15.2488,"high":15.3266,"low":15.1088,"close":15.171,"adjusted_close":2.6169,"volume":7531860},{"date":"2000-09-29","open":15.171,"high":15.171,"low":14.8054,"close":14.8987,"adjusted_close":2.5699,"volume":59298837},{"date":"2000-10-02","open":14.8987,"high":15.0154,"low":14.7431,"close":14.9376,"adjusted_close":2.5766,"volume":3188248},{"date":"2000-10-03","open":14.8987,"high":15.2644,"low":14.891,"close":15.2317,"adjusted_close":2.6273,"volume":8194229},{"date":"2000-10-04","open":15.28,"high":15.4433,"low":15.2488,"close":15.4044,"adjusted_close":2.6571,"volume":8935181},{"date":"2000-10-05","open":15.4044,"high":15.4667,"low":15.2488,"close":15.2815,"adjusted_close":2.6359,"volume":6816088},{"date":"2000-10-06","open":15.171,"high":15.171,"low":14.961,"close":14.9999,"adjusted_close":2.5873,"volume":7176426},{"date":"2000-10-09","open":14.9376,"high":15.0932,"low":14.9221,"close":14.9921,"adjusted_close":2.586,"volume":8332626},{"date":"2000-10-10","open":15.0154,"high":15.171,"low":15.0154,"close":15.171,"adjusted_close":2.6169,"volume":8244363},{"date":"2000-10-11","open":15.2551,"high":15.4044,"low":15.2551,"close":15.2877,"adjusted_close":2.637,"volume":6470550},{"date":"2000-10-12","open":15.2099,"high":15.2566,"low":15.1244,"close":15.171,"adjusted_close":2.6169,"volume":4425553},{"date":"2000-10-13","open":15.171,"high":15.2099,"low":15.0154,"close":15.0466,"adjusted_close":2.5954,"volume":4005508},{"date":"2000-10-16","open":15.171,"high":15.1742,"low":14.8598,"close":14.9011,"adjusted_close":2.5703,"volume":7282493},{"date":"2000-10-17","open":14.8287,"high":14.8303,"low":14.5953,"close":14.7743,"adjusted_close":2.5484,"volume":5925398},{"date":"2000-10-18","open":14.6653,"high":14.6809,"low":14.3697,"close":14.393,"adjusted_close":2.4827,"volume":13391405},{"date":"2000-10-19","open":14.3464,"high":14.3464,"low":14.0974,"close":14.1596,"adjusted_close":2.4424,"volume":10011362},{"date":"2000-10-20","open":14.323,"high":14.4319,"low":14.2763,"close":14.3541,"adjusted_close":2.476,"volume":8902604},{"date":"2000-10-23","open":14.5095,"high":14.7061,"low":14.4701,"close":14.5488,"adjusted_close":2.5095,"volume":6304249},{"date":"2000-10-24","open":14.6038,"high":14.7847,"low":14.596,"close":14.7509,"adjusted_close":2.5444,"volume":6815366},{"date":"2000-10-25","open":14.769,"high":14.7706,"low":14.4072,"close":14.4701,"adjusted_close":2.496,"volume":12200726},{"date":"2000-10-26","open":14.4701,"high":14.5488,"low":14.3915,"close":14.4544,"adjusted_close":2.4932,"volume":6927193},{"date":"2000-10-27","open":14.4985,"high":14.6982,"low":14.4985,"close":14.6117,"adjusted_close":2.5204,"volume":10058808},{"date":"2000-10-30","open":14.6274,"high":14.7375,"low":14.4701,"close":14.5252,"adjusted_close":2.5055,"volume":4792365},{"date":"2000-10-31","open":14.6746,"high":14.7297,"low":14.6274,"close":14.7061,"adjusted_close":2.5367,"volume":9035047},{"date":"2000-11-01","open":14.8634,"high":14.942,"low":14.7847,"close":14.8634,"adjusted_close":2.5638,"volume":12590968},{"date":"2000-11-02","open":14.8634,"high":15.0914,"low":14.824,"close":15.0678,"adjusted_close":2.5991,"volume":9313763},{"date":"2000-11-03","open":15.0206,"high":15.115,"low":14.9027,"close":15.0639,"adjusted_close":2.5984,"volume":7724794},{"date":"2000-11-06","open":15.1779,"high":15.1779,"low":15.0914,"close":15.0953,"adjusted_close":2.6038,"volume":4813631},{"date":"2000-11-07","open":15.0678,"high":15.1386,"low":14.9892,"close":14.9892,"adjusted_close":2.5855,"volume":5559370},{"date":"2000-11-08","open":14.9499,"high":14.9577,"low":14.7061,"close":14.7454,"adjusted_close":2.5434,"volume":10547483},{"date":"2000-11-09","open":14.7454,"high":14.9027,"low":14.6746,"close":14.8004,"adjusted_close":2.5529,"volume":10498480},{"date":"2000-11-10","open":14.7926,"high":14.942,"low":14.7847,"close":14.942,"adjusted_close":2.5774,"volume":6933557},{"date":"2000-11-13","open":14.7847,"high":14.8083,"low":14.6825,"close":14.7375,"adjusted_close":2.5763,"volume":11418792},{"date":"2000-11-14","open":14.7218,"high":14.7375,"low":14.4151,"close":14.5095,"adjusted_close":2.5364,"volume":7769215},{"date":"2000-11-15","open":14.6274,"high":14.6903,"low":14.4466,"close":14.5244,"adjusted_close":2.539,"volume":9282580},{"date":"2000-11-16","open":14.4544,"high":14.6667,"low":14.4151,"close":14.6117,"adjusted_close":2.5543,"volume":7322715},{"date":"2000-11-17","open":14.5881,"high":14.7061,"low":14.4623,"close":14.7061,"adjusted_close":2.5708,"volume":6020709},{"date":"2000-11-20","open":14.7218,"high":14.9184,"low":14.7218,"close":14.9184,"adjusted_close":2.6079,"volume":5852391},{"date":"2000-11-21","open":14.8476,"high":14.9577,"low":14.824,"close":14.8964,"adjusted_close":2.6041,"volume":6958902},{"date":"2000-11-22","open":14.8634,"high":14.942,"low":14.7926,"close":14.8004,"adjusted_close":2.5873,"volume":4744206},{"date":"2000-11-23","open":14.769,"high":14.7729,"low":14.6432,"close":14.7061,"adjusted_close":2.5708,"volume":5345927},{"date":"2000-11-24","open":14.7847,"high":15.06,"low":14.7847,"close":14.9027,"adjusted_close":2.6052,"volume":9089727},{"date":"2000-11-27","open":14.9562,"high":15.3824,"low":14.9562,"close":15.3509,"adjusted_close":2.6835,"volume":9798209},{"date":"2000-11-28","open":15.5318,"high":15.579,"low":15.1543,"close":15.2172,"adjusted_close":2.6602,"volume":7070837},{"date":"2000-11-29","open":15.0993,"high":15.3195,"low":15.0206,"close":15.1528,"adjusted_close":2.6489,"volume":4541878},{"date":"2000-11-30","open":15.1465,"high":15.3352,"low":15.1465,"close":15.3116,"adjusted_close":2.6767,"volume":9620166},{"date":"2000-12-01","open":15.2172,"high":15.2959,"low":15.1622,"close":15.2172,"adjusted_close":2.6602,"volume":7227535},{"date":"2000-12-04","open":15.1937,"high":15.1952,"low":15.0206,"close":15.0843,"adjusted_close":2.6369,"volume":4568475},{"date":"2000-12-05","open":15.1386,"high":15.2094,"low":15.0836,"close":15.1937,"adjusted_close":2.656,"volume":7407787},{"date":"2000-12-06","open":15.2566,"high":15.2959,"low":15.0128,"close":15.0993,"adjusted_close":2.6395,"volume":5225379},{"date":"2000-12-07","open":15.0206,"high":15.2314,"low":14.9813,"close":15.2314,"adjusted_close":2.6626,"volume":8086014},{"date":"2000-12-08","open":15.2723,"high":15.5318,"low":15.2723,"close":15.4689,"adjusted_close":2.7042,"volume":6861120},{"date":"2000-12-11","open":15.4217,"high":15.6419,"low":15.3745,"close":15.6183,"adjusted_close":2.7303,"volume":4380047},{"date":"2000-12-12","open":15.6105,"high":15.634,"low":15.5318,"close":15.6105,"adjusted_close":2.7289,"volume":5083833},{"date":"2000-12-13","open":15.5633,"high":15.5711,"low":15.3431,"close":15.3792,"adjusted_close":2.6885,"volume":7597398},{"date":"2000-12-14","open":15.2959,"high":15.2959,"low":15.0049,"close":15.0411,"adjusted_close":2.6294,"volume":8011412},{"date":"2000-12-15","open":15.0206,"high":15.0206,"low":14.824,"close":14.9719,"adjusted_close":2.6173,"volume":8019559},{"date":"2000-12-18","open":14.7847,"high":14.9027,"low":14.7454,"close":14.8555,"adjusted_close":2.5969,"volume":5782853},{"date":"2000-12-19","open":14.942,"high":14.9577,"low":14.8004,"close":14.8634,"adjusted_close":2.5983,"volume":7396799},{"date":"2000-12-20","open":14.8476,"high":14.8791,"low":14.7218,"close":14.8468,"adjusted_close":2.5954,"volume":6714975},{"date":"2000-12-21","open":14.6274,"high":14.8162,"low":14.5881,"close":14.7061,"adjusted_close":2.5708,"volume":6102404},{"date":"2000-12-22","open":14.7847,"high":14.7847,"low":14.4859,"close":14.5488,"adjusted_close":2.5433,"volume":17817032},{"date":"2000-12-27","open":14.6667,"high":14.9813,"low":14.6196,"close":14.9577,"adjusted_close":2.6148,"volume":6231366},{"date":"2000-12-28","open":15.0206,"high":15.1386,"low":15.0206,"close":15.0206,"adjusted_close":2.6258,"volume":5078680},{"date":"2000-12-29","open":15.0206,"high":15.2487,"low":14.9074,"close":14.9074,"adjusted_close":2.606,"volume":7058120},{"date":"2001-01-02","open":15.0993,"high":15.1858,"low":15.0206,"close":15.104,"adjusted_close":2.6404,"volume":4530797},{"date":"2001-01-03","open":14.9656,"high":15.1386,"low":14.942,"close":14.9656,"adjusted_close":2.6162,"volume":8299318},{"date":"2001-01-04","open":15.1701,"high":15.4374,"low":15.0442,"close":15.4217,"adjusted_close":2.6959,"volume":7811603},{"date":"2001-01-05","open":15.4138,"high":15.5475,"low":15.3745,"close":15.4886,"adjusted_close":2.7076,"volume":7090805},{"date":"2001-01-08","open":15.3352,"high":15.6498,"low":15.3352,"close":15.5869,"adjusted_close":2.7248,"volume":4594765},{"date":"2001-01-09","open":15.4768,"high":15.5711,"low":15.2172,"close":15.2408,"adjusted_close":2.6643,"volume":11552365},{"date":"2001-01-10","open":15.2172,"high":15.2172,"low":14.9813,"close":15.1229,"adjusted_close":2.6437,"volume":5807293},{"date":"2001-01-11","open":15.0206,"high":15.2487,"low":14.942,"close":15.0049,"adjusted_close":2.623,"volume":5923942},{"date":"2001-01-12","open":15.0206,"high":15.1779,"low":15.0206,"close":15.1465,"adjusted_close":2.6478,"volume":3836227},{"date":"2001-01-15","open":15.1779,"high":15.2566,"low":14.8712,"close":15.0049,"adjusted_close":2.623,"volume":4262611},{"date":"2001-01-16","open":14.8555,"high":14.9105,"low":14.7533,"close":14.9027,"adjusted_close":2.6052,"volume":6231989},{"date":"2001-01-17","open":14.8634,"high":14.8712,"low":14.5331,"close":14.5881,"adjusted_close":2.5502,"volume":9957184},{"date":"2001-01-18","open":14.6274,"high":14.7768,"low":14.6274,"close":14.6809,"adjusted_close":2.5664,"volume":9410916},{"date":"2001-01-19","open":14.7454,"high":14.8869,"low":14.7454,"close":14.769,"adjusted_close":2.5818,"volume":8413272},{"date":"2001-01-22","open":14.9263,"high":14.9333,"low":14.596,"close":14.6667,"adjusted_close":2.5639,"volume":9304801},{"date":"2001-01-23","open":14.6117,"high":14.6274,"low":14.2657,"close":14.4002,"adjusted_close":2.5173,"volume":12433704},{"date":"2001-01-24","open":14.5331,"high":14.7847,"low":14.4701,"close":14.7533,"adjusted_close":2.5791,"volume":10553569},{"date":"2001-01-25","open":14.7847,"high":14.824,"low":14.4387,"close":14.478,"adjusted_close":2.5309,"volume":7820811},{"date":"2001-01-29","open":14.5802,"high":14.6667,"low":14.5252,"close":14.5433,"adjusted_close":2.5423,"volume":19812070},{"date":"2001-01-30","open":14.5645,"high":14.5724,"low":14.4701,"close":14.4701,"adjusted_close":2.5296,"volume":11549191},{"date":"2001-01-31","open":14.5881,"high":14.8869,"low":14.5409,"close":14.8232,"adjusted_close":2.5913,"volume":16410154},{"date":"2001-02-01","open":14.8634,"high":15.1819,"low":14.8476,"close":15.1819,"adjusted_close":2.654,"volume":13599102},{"date":"2001-02-02","open":15.06,"high":15.1622,"low":14.9813,"close":15.06,"adjusted_close":2.6327,"volume":11916997},{"date":"2001-02-05","open":14.9813,"high":15.1071,"low":14.9263,"close":15.0914,"adjusted_close":2.6382,"volume":9022987},{"date":"2001-02-06","open":15.2172,"high":15.2408,"low":15.1622,"close":15.2133,"adjusted_close":2.6595,"volume":12955423},{"date":"2001-02-07","open":15.2015,"high":15.2172,"low":14.9813,"close":14.9852,"adjusted_close":2.6196,"volume":12889511},{"date":"2001-02-08","open":15.0049,"high":15.1386,"low":14.9192,"close":14.9192,"adjusted_close":2.6081,"volume":10502292},{"date":"2001-02-09","open":14.9263,"high":14.9263,"low":14.6432,"close":14.7061,"adjusted_close":2.5708,"volume":10944595},{"date":"2001-02-12","open":14.6667,"high":14.8162,"low":14.6038,"close":14.7533,"adjusted_close":2.5791,"volume":5043349},{"date":"2001-02-13","open":14.9499,"high":15.0049,"low":14.7375,"close":14.7847,"adjusted_close":2.5846,"volume":7225309},{"date":"2001-02-14","open":14.8948,"high":15.2251,"low":14.8634,"close":15.2251,"adjusted_close":2.6615,"volume":9587058},{"date":"2001-02-15","open":15.288,"high":15.4138,"low":15.1307,"close":15.2251,"adjusted_close":2.6615,"volume":10540829},{"date":"2001-02-16","open":15.3352,"high":15.461,"low":15.3352,"close":15.4532,"adjusted_close":2.7014,"volume":12081747},{"date":"2001-02-19","open":15.4532,"high":15.5633,"low":15.3116,"close":15.4532,"adjusted_close":2.7014,"volume":11843769},{"date":"2001-02-20","open":15.4532,"high":15.634,"low":15.4217,"close":15.5082,"adjusted_close":2.711,"volume":17901249},{"date":"2001-02-21","open":15.4138,"high":15.5947,"low":15.406,"close":15.465,"adjusted_close":2.7035,"volume":7958603},{"date":"2001-02-22","open":15.3108,"high":15.5475,"low":15.3108,"close":15.5436,"adjusted_close":2.7172,"volume":5473232},{"date":"2001-02-23","open":15.5711,"high":15.9014,"low":15.5554,"close":15.7677,"adjusted_close":2.7564,"volume":15901195},{"date":"2001-02-26","open":15.7677,"high":16.1845,"low":15.7677,"close":16.098,"adjusted_close":2.8141,"volume":14377498},{"date":"2001-02-27","open":16.2081,"high":16.6171,"low":16.2081,"close":16.5817,"adjusted_close":2.8987,"volume":17170358},{"date":"2001-02-28","open":16.5148,"high":16.5542,"low":16.2396,"close":16.5542,"adjusted_close":2.8939,"volume":27889344},{"date":"2001-03-01","open":16.3576,"high":16.4755,"low":16.2789,"close":16.4362,"adjusted_close":2.8733,"volume":17214252},{"date":"2001-03-02","open":16.3261,"high":16.334,"low":16.043,"close":16.1609,"adjusted_close":2.8251,"volume":9251678},{"date":"2001-03-05","open":16.1216,"high":16.7508,"low":16.1138,"close":16.7248,"adjusted_close":2.9237,"volume":8662709},{"date":"2001-03-06","open":16.7508,"high":16.9552,"low":16.6564,"close":16.8923,"adjusted_close":2.953,"volume":8492572},{"date":"2001-03-07","open":16.6721,"high":16.6721,"low":16.4991,"close":16.6509,"adjusted_close":2.9108,"volume":21003267},{"date":"2001-03-08","open":16.5935,"high":16.7901,"low":16.4362,"close":16.5141,"adjusted_close":2.8869,"volume":15289436},{"date":"2001-03-09","open":16.4677,"high":16.4677,"low":16.2553,"close":16.3182,"adjusted_close":2.8526,"volume":7393187},{"date":"2001-03-12","open":16.1342,"high":16.4755,"low":16.1342,"close":16.3811,"adjusted_close":2.8636,"volume":7342563},{"date":"2001-03-13","open":16.2003,"high":16.507,"low":16.2003,"close":16.3355,"adjusted_close":2.8557,"volume":14751589},{"date":"2001-03-14","open":16.2396,"high":16.3104,"low":16.0823,"close":16.1216,"adjusted_close":2.8183,"volume":18227221},{"date":"2001-03-15","open":15.7394,"high":16.1609,"low":15.7394,"close":16.0194,"adjusted_close":2.8004,"volume":11900202},{"date":"2001-03-16","open":16.043,"high":16.5148,"low":15.925,"close":16.4834,"adjusted_close":2.8815,"volume":9203681},{"date":"2001-03-19","open":17.3013,"high":17.3406,"low":16.7272,"close":16.8294,"adjusted_close":2.942,"volume":30749962},{"date":"2001-03-20","open":16.3576,"high":16.4283,"low":15.9329,"close":15.9706,"adjusted_close":2.7919,"volume":45867319},{"date":"2001-03-21","open":15.7284,"high":16.0115,"low":15.5947,"close":15.892,"adjusted_close":2.7781,"volume":44700499},{"date":"2001-03-22","open":15.8857,"high":16.2396,"low":15.8857,"close":16.2396,"adjusted_close":2.8389,"volume":21268240},{"date":"2001-03-23","open":15.5318,"high":15.9486,"low":15.5318,"close":15.8071,"adjusted_close":2.7633,"volume":14534291},{"date":"2001-03-26","open":15.9172,"high":15.9722,"low":15.5633,"close":15.7363,"adjusted_close":2.7509,"volume":13322691},{"date":"2001-03-27","open":15.6419,"high":15.7677,"low":15.6183,"close":15.6859,"adjusted_close":2.7421,"volume":9970230},{"date":"2001-03-28","open":15.6891,"high":15.7206,"low":15.579,"close":15.6655,"adjusted_close":2.7385,"volume":8115920},{"date":"2001-03-29","open":15.5082,"high":15.5318,"low":15.4532,"close":15.5318,"adjusted_close":2.7152,"volume":16578523},{"date":"2001-03-30","open":15.4296,"high":15.461,"low":15.3981,"close":15.4138,"adjusted_close":2.6945,"volume":33826321},{"date":"2001-04-02","open":15.5004,"high":15.7677,"low":15.4768,"close":15.6498,"adjusted_close":2.7358,"volume":8261341},{"date":"2001-04-03","open":15.7284,"high":15.7756,"low":15.6498,"close":15.697,"adjusted_close":2.744,"volume":8957042},{"date":"2001-04-04","open":15.6105,"high":15.7048,"low":15.5082,"close":15.5711,"adjusted_close":2.722,"volume":12873046},{"date":"2001-04-05","open":15.616,"high":16.0115,"low":15.616,"close":15.9093,"adjusted_close":2.7811,"volume":18487302},{"date":"2001-04-06","open":16.0823,"high":16.1216,"low":15.8385,"close":15.87,"adjusted_close":2.7743,"volume":14157842},{"date":"2001-04-09","open":15.7913,"high":15.8071,"low":15.634,"close":15.6419,"adjusted_close":2.7344,"volume":8588839},{"date":"2001-04-10","open":15.7599,"high":16.0666,"low":15.7441,"close":15.9958,"adjusted_close":2.7963,"volume":11737598},{"date":"2001-04-11","open":16.2789,"high":16.5542,"low":16.2789,"close":16.5463,"adjusted_close":2.8925,"volume":16785009},{"date":"2001-04-12","open":16.6328,"high":16.908,"low":16.6328,"close":16.7665,"adjusted_close":2.931,"volume":17963846},{"date":"2001-04-17","open":16.7901,"high":16.7901,"low":16.5542,"close":16.5778,"adjusted_close":2.898,"volume":9708728},{"date":"2001-04-18","open":16.6721,"high":16.8609,"low":16.5935,"close":16.8082,"adjusted_close":2.9383,"volume":13311582},{"date":"2001-04-19","open":16.9867,"high":17.1597,"low":16.9159,"close":17.0968,"adjusted_close":2.9887,"volume":15590588},{"date":"2001-04-20","open":17.1518,"high":17.7181,"low":17.1518,"close":17.5765,"adjusted_close":3.0726,"volume":30646067},{"date":"2001-04-23","open":17.4585,"high":17.6158,"low":17.1912,"close":17.4302,"adjusted_close":3.047,"volume":23125385},{"date":"2001-04-24","open":17.2619,"high":17.4507,"low":17.1912,"close":17.4507,"adjusted_close":3.0506,"volume":17304972},{"date":"2001-04-26","open":17.1047,"high":17.2226,"low":17.1047,"close":17.144,"adjusted_close":2.997,"volume":24345776},{"date":"2001-04-27","open":16.3182,"high":16.4991,"low":16.1609,"close":16.3347,"adjusted_close":2.8555,"volume":75082131},{"date":"2001-04-30","open":16.5148,"high":16.9238,"low":16.5148,"close":16.9238,"adjusted_close":2.9585,"volume":28158178},{"date":"2001-05-01","open":16.908,"high":17.1125,"low":16.908,"close":17.1047,"adjusted_close":2.9901,"volume":21260475},{"date":"2001-05-02","open":17.1833,"high":17.2148,"low":16.9867,"close":17.0496,"adjusted_close":2.9805,"volume":31894709},{"date":"2001-05-03","open":17.026,"high":17.0811,"low":16.8923,"close":16.8923,"adjusted_close":2.953,"volume":24834007},{"date":"2001-05-04","open":16.7508,"high":17.0181,"low":16.6328,"close":16.9049,"adjusted_close":2.9552,"volume":24991368},{"date":"2001-05-07","open":16.9474,"high":17.1754,"low":16.9474,"close":17.0181,"adjusted_close":2.975,"volume":6434367},{"date":"2001-05-08","open":16.9867,"high":17.0653,"low":16.9474,"close":16.9725,"adjusted_close":2.967,"volume":7438088},{"date":"2001-05-09","open":16.8845,"high":17.0811,"low":16.8609,"close":17.0496,"adjusted_close":2.9805,"volume":15167106},{"date":"2001-05-10","open":16.971,"high":17.144,"low":16.8923,"close":17.0811,"adjusted_close":2.986,"volume":15035691},{"date":"2001-05-11","open":17.1047,"high":17.3249,"low":17.1047,"close":17.2777,"adjusted_close":3.0204,"volume":19485844},{"date":"2001-05-14","open":17.2855,"high":17.372,"low":17.063,"close":17.063,"adjusted_close":2.9828,"volume":17448953},{"date":"2001-05-15","open":17.0653,"high":17.144,"low":16.7272,"close":16.8687,"adjusted_close":2.9489,"volume":19350889},{"date":"2001-05-16","open":16.9867,"high":17.0653,"low":16.9159,"close":17.0339,"adjusted_close":2.9777,"volume":14326874},{"date":"2001-05-17","open":17.3799,"high":17.7731,"low":17.3406,"close":17.6945,"adjusted_close":3.0932,"volume":31466985},{"date":"2001-05-18","open":17.9383,"high":18.0877,"low":17.8124,"close":17.9697,"adjusted_close":3.1413,"volume":23302591},{"date":"2001-05-21","open":18.0877,"high":18.5045,"low":17.8911,"close":18.4022,"adjusted_close":3.2169,"volume":32864459},{"date":"2001-05-22","open":18.2292,"high":18.5281,"low":18.0641,"close":18.4604,"adjusted_close":3.2271,"volume":43774902},{"date":"2001-05-23","open":18.4022,"high":18.5202,"low":18.2056,"close":18.3787,"adjusted_close":3.2128,"volume":12813895},{"date":"2001-05-24","open":18.2135,"high":18.3787,"low":18.127,"close":18.1742,"adjusted_close":3.1771,"volume":18447867},{"date":"2001-05-25","open":18.1427,"high":18.2371,"low":17.8911,"close":17.9147,"adjusted_close":3.1317,"volume":38589640},{"date":"2001-05-28","open":17.7888,"high":18.1506,"low":17.6866,"close":18.1034,"adjusted_close":3.1647,"volume":8300732},{"date":"2001-05-29","open":18.0877,"high":18.1191,"low":17.836,"close":17.8911,"adjusted_close":3.1276,"volume":8217655},{"date":"2001-05-30","open":17.8124,"high":17.8911,"low":17.7259,"close":17.8282,"adjusted_close":3.1166,"volume":18043952},{"date":"2001-05-31","open":17.608,"high":17.6945,"low":17.5372,"close":17.6945,"adjusted_close":3.0932,"volume":16005278},{"date":"2001-06-01","open":17.5844,"high":17.781,"low":17.545,"close":17.5993,"adjusted_close":3.0766,"volume":12981106},{"date":"2001-06-04","open":17.4585,"high":17.7102,"low":17.4585,"close":17.5443,"adjusted_close":3.103,"volume":28937898},{"date":"2001-06-05","open":17.608,"high":17.7102,"low":17.4192,"close":17.49,"adjusted_close":3.0934,"volume":28783615},{"date":"2001-06-06","open":17.7338,"high":17.8518,"low":17.6316,"close":17.6945,"adjusted_close":3.1296,"volume":19778844},{"date":"2001-06-07","open":17.7338,"high":17.7338,"low":17.5686,"close":17.6394,"adjusted_close":3.1198,"volume":13837022},{"date":"2001-06-08","open":17.6394,"high":17.7731,"low":17.6394,"close":17.7102,"adjusted_close":3.1324,"volume":8860238},{"date":"2001-06-12","open":17.5765,"high":17.6709,"low":17.1597,"close":17.1833,"adjusted_close":3.0392,"volume":20256141},{"date":"2001-06-13","open":16.8215,"high":16.8687,"low":16.5699,"close":16.6092,"adjusted_close":2.9376,"volume":14689638},{"date":"2001-06-14","open":16.6721,"high":17.0653,"low":16.6249,"close":17.0181,"adjusted_close":3.01,"volume":22794101},{"date":"2001-06-15","open":16.8294,"high":17.0787,"low":16.7822,"close":17.0787,"adjusted_close":3.0207,"volume":15518204},{"date":"2001-06-18","open":16.9552,"high":17.1282,"low":16.8923,"close":16.8923,"adjusted_close":2.9877,"volume":6689725},{"date":"2001-06-19","open":16.9136,"high":17.2069,"low":16.9136,"close":17.0126,"adjusted_close":3.009,"volume":11101739},{"date":"2001-06-20","open":17.0653,"high":17.3249,"low":17.0575,"close":17.199,"adjusted_close":3.0419,"volume":11829920},{"date":"2001-06-21","open":16.9867,"high":17.0496,"low":16.6957,"close":16.7429,"adjusted_close":2.9613,"volume":19283216},{"date":"2001-06-22","open":16.5935,"high":16.8294,"low":16.5699,"close":16.7744,"adjusted_close":2.9668,"volume":8529004},{"date":"2001-06-25","open":16.5935,"high":16.7114,"low":16.5935,"close":16.6304,"adjusted_close":2.9414,"volume":12120938},{"date":"2001-06-26","open":16.5542,"high":16.7272,"low":16.5542,"close":16.6894,"adjusted_close":2.9518,"volume":9956972},{"date":"2001-06-27","open":16.4834,"high":16.5699,"low":16.4441,"close":16.4724,"adjusted_close":2.9134,"volume":15065722},{"date":"2001-06-28","open":16.7272,"high":16.8687,"low":16.6721,"close":16.8451,"adjusted_close":2.9794,"volume":17278086},{"date":"2001-06-29","open":8.2574,"high":8.2731,"low":8.0608,"close":8.1709,"adjusted_close":2.9844,"volume":21803840},{"date":"2001-07-02","open":8.1788,"high":8.3203,"low":8.1709,"close":8.2417,"adjusted_close":3.0103,"volume":8868709},{"date":"2001-07-03","open":8.4068,"high":8.5169,"low":8.3518,"close":8.4383,"adjusted_close":3.0821,"volume":12550720},{"date":"2001-07-04","open":8.5327,"high":8.6349,"low":8.5091,"close":8.5405,"adjusted_close":3.1194,"volume":20487650},{"date":"2001-07-05","open":8.4855,"high":8.5641,"low":8.4068,"close":8.454,"adjusted_close":3.0878,"volume":12736500},{"date":"2001-07-06","open":8.3597,"high":8.4304,"low":8.2653,"close":8.3361,"adjusted_close":3.0447,"volume":13328810},{"date":"2001-07-09","open":8.2574,"high":8.2731,"low":8.1552,"close":8.1866,"adjusted_close":2.9902,"volume":16179600},{"date":"2001-07-10","open":8.1866,"high":8.2102,"low":8.0844,"close":8.1395,"adjusted_close":2.9729,"volume":8091407},{"date":"2001-07-11","open":8.1001,"high":8.2024,"low":8.0451,"close":8.1788,"adjusted_close":2.9873,"volume":17539680},{"date":"2001-07-12","open":8.2574,"high":8.3125,"low":8.1945,"close":8.2857,"adjusted_close":3.0264,"volume":10594020},{"date":"2001-07-13","open":8.3754,"high":8.4147,"low":8.281,"close":8.2889,"adjusted_close":3.0275,"volume":9337856},{"date":"2001-07-16","open":8.2889,"high":8.3754,"low":8.2889,"close":8.3597,"adjusted_close":3.0534,"volume":9418058},{"date":"2001-07-17","open":8.3203,"high":8.3518,"low":8.2731,"close":8.3125,"adjusted_close":3.0361,"volume":9451791},{"date":"2001-07-18","open":8.281,"high":8.3518,"low":8.2024,"close":8.2385,"adjusted_close":3.0091,"volume":9702852},{"date":"2001-07-19","open":8.1001,"high":8.1552,"low":7.8878,"close":7.9979,"adjusted_close":2.9212,"volume":20345381},{"date":"2001-07-20","open":8.0372,"high":8.1237,"low":7.9822,"close":8.0451,"adjusted_close":2.9385,"volume":7639853},{"date":"2001-07-23","open":7.9429,"high":7.9664,"low":7.817,"close":7.8328,"adjusted_close":2.8609,"volume":9297517},{"date":"2001-07-24","open":7.6912,"high":7.7384,"low":7.5496,"close":7.5575,"adjusted_close":2.7604,"volume":21042439},{"date":"2001-07-25","open":7.353,"high":7.4238,"low":7.2272,"close":7.2351,"adjusted_close":2.6426,"volume":30779039},{"date":"2001-07-26","open":7.2351,"high":7.416,"low":7.2115,"close":7.3688,"adjusted_close":2.6914,"volume":38175340},{"date":"2001-07-27","open":7.4081,"high":7.5339,"low":7.4002,"close":7.4631,"adjusted_close":2.7259,"volume":27926520},{"date":"2001-07-30","open":7.5103,"high":7.589,"low":7.3294,"close":7.5025,"adjusted_close":2.7403,"volume":8557058},{"date":"2001-07-31","open":7.589,"high":7.6597,"low":7.526,"close":7.6283,"adjusted_close":2.7862,"volume":8098418},{"date":"2001-08-01","open":7.7384,"high":7.8972,"low":7.6991,"close":7.8972,"adjusted_close":2.8845,"volume":15973190},{"date":"2001-08-02","open":7.9429,"high":7.9429,"low":7.7305,"close":7.7698,"adjusted_close":2.8379,"volume":29326891},{"date":"2001-08-03","open":7.7698,"high":7.8799,"low":7.7384,"close":7.8563,"adjusted_close":2.8695,"volume":18495949},{"date":"2001-08-06","open":7.8642,"high":7.9114,"low":7.8249,"close":7.8957,"adjusted_close":2.8839,"volume":7061130},{"date":"2001-08-07","open":7.8721,"high":7.9035,"low":7.8563,"close":7.8563,"adjusted_close":2.8695,"volume":19093990},{"date":"2001-08-08","open":7.7895,"high":7.817,"low":7.5811,"close":7.6047,"adjusted_close":2.7776,"volume":13919660},{"date":"2001-08-09","open":7.4553,"high":7.4789,"low":7.3845,"close":7.4395,"adjusted_close":2.7173,"volume":15684130},{"date":"2001-08-10","open":7.4238,"high":7.4474,"low":7.353,"close":7.3609,"adjusted_close":2.6886,"volume":25167551},{"date":"2001-08-13","open":7.3924,"high":7.4317,"low":7.3137,"close":7.3137,"adjusted_close":2.6713,"volume":13749650},{"date":"2001-08-14","open":7.3971,"high":7.4474,"low":7.1958,"close":7.2193,"adjusted_close":2.6369,"volume":26213301},{"date":"2001-08-15","open":7.3137,"high":7.4789,"low":7.3137,"close":7.416,"adjusted_close":2.7087,"volume":21582770},{"date":"2001-08-16","open":7.3609,"high":7.4081,"low":7.2115,"close":7.2115,"adjusted_close":2.634,"volume":16362350},{"date":"2001-08-17","open":7.2162,"high":7.298,"low":7.1643,"close":7.2665,"adjusted_close":2.6541,"volume":11547500},{"date":"2001-08-20","open":7.2351,"high":7.298,"low":7.1486,"close":7.18,"adjusted_close":2.6225,"volume":11054880},{"date":"2001-08-21","open":7.18,"high":7.2351,"low":7.0935,"close":7.2193,"adjusted_close":2.6369,"volume":21290020},{"date":"2001-08-22","open":7.1564,"high":7.1958,"low":7.0778,"close":7.0935,"adjusted_close":2.5909,"volume":9223235},{"date":"2001-08-23","open":7.1635,"high":7.2036,"low":7.125,"close":7.1879,"adjusted_close":2.6254,"volume":9869884},{"date":"2001-08-24","open":7.2823,"high":7.3373,"low":7.2193,"close":7.3294,"adjusted_close":2.6771,"volume":10123720},{"date":"2001-08-27","open":7.4631,"high":7.5811,"low":7.4631,"close":7.5732,"adjusted_close":2.7661,"volume":10233230},{"date":"2001-08-28","open":7.5811,"high":7.5968,"low":7.4789,"close":7.5748,"adjusted_close":2.7667,"volume":8992990},{"date":"2001-08-29","open":7.4946,"high":7.6833,"low":7.4946,"close":7.589,"adjusted_close":2.7719,"volume":15158530},{"date":"2001-08-30","open":7.5811,"high":7.6047,"low":7.5025,"close":7.5418,"adjusted_close":2.7546,"volume":6863399},{"date":"2001-08-31","open":7.4553,"high":7.4789,"low":7.3294,"close":7.3294,"adjusted_close":2.6771,"volume":10917890},{"date":"2001-09-03","open":7.3986,"high":7.471,"low":7.353,"close":7.4183,"adjusted_close":2.7095,"volume":8442949},{"date":"2001-09-04","open":7.3924,"high":7.4238,"low":7.2823,"close":7.416,"adjusted_close":2.7087,"volume":5913868},{"date":"2001-09-05","open":7.471,"high":7.644,"low":7.4631,"close":7.644,"adjusted_close":2.792,"volume":6702066},{"date":"2001-09-06","open":7.7305,"high":7.7698,"low":7.6204,"close":7.6283,"adjusted_close":2.7862,"volume":13712040},{"date":"2001-09-07","open":7.5496,"high":7.6684,"low":7.5339,"close":7.6684,"adjusted_close":2.8009,"volume":10523880},{"date":"2001-09-10","open":7.471,"high":7.5496,"low":7.4317,"close":7.471,"adjusted_close":2.7288,"volume":13855620},{"date":"2001-09-11","open":7.4655,"high":7.4655,"low":7.3766,"close":7.3766,"adjusted_close":2.6943,"volume":6104102},{"date":"2001-09-12","open":7.1722,"high":7.2823,"low":7.1407,"close":7.1486,"adjusted_close":2.611,"volume":7193534},{"date":"2001-09-13","open":7.1612,"high":7.2665,"low":7.1564,"close":7.1619,"adjusted_close":2.6159,"volume":11109830},{"date":"2001-09-14","open":7.2351,"high":7.2351,"low":7.1486,"close":7.1958,"adjusted_close":2.6282,"volume":7111503},{"date":"2001-09-17","open":7.0385,"high":7.0778,"low":6.9205,"close":6.941,"adjusted_close":2.5352,"volume":10077460},{"date":"2001-09-18","open":7.0778,"high":7.2193,"low":7.0385,"close":7.2193,"adjusted_close":2.6369,"volume":13792160},{"date":"2001-09-19","open":7.1698,"high":7.1722,"low":6.9834,"close":7.0699,"adjusted_close":2.5823,"volume":17575830},{"date":"2001-09-20","open":6.952,"high":6.9913,"low":6.6453,"close":6.7042,"adjusted_close":2.4487,"volume":33957094},{"date":"2001-09-21","open":6.252,"high":6.3543,"low":6.1891,"close":6.252,"adjusted_close":2.2836,"volume":31453811},{"date":"2001-09-24","open":6.37,"high":6.4329,"low":6.2835,"close":6.3857,"adjusted_close":2.3324,"volume":17731990},{"date":"2001-09-25","open":6.5839,"high":6.5981,"low":6.488,"close":6.5823,"adjusted_close":2.4042,"volume":20267779},{"date":"2001-09-26","open":6.6909,"high":6.7396,"low":6.6295,"close":6.716,"adjusted_close":2.453,"volume":12510550},{"date":"2001-09-27","open":6.7003,"high":6.7554,"low":6.6374,"close":6.7357,"adjusted_close":2.4602,"volume":11966080},{"date":"2001-09-28","open":6.7239,"high":6.7632,"low":6.6767,"close":6.7475,"adjusted_close":2.4645,"volume":37866602},{"date":"2001-10-01","open":6.9685,"high":6.9756,"low":6.8733,"close":6.9126,"adjusted_close":2.5248,"volume":3842245},{"date":"2001-10-02","open":6.9087,"high":6.9087,"low":6.8419,"close":6.8812,"adjusted_close":2.5133,"volume":8895597},{"date":"2001-10-03","open":7.0149,"high":7.0463,"low":6.9205,"close":6.952,"adjusted_close":2.5392,"volume":13486990},{"date":"2001-10-04","open":7.0778,"high":7.1014,"low":6.9834,"close":7.0463,"adjusted_close":2.5737,"volume":9098726},{"date":"2001-10-05","open":7.1958,"high":7.298,"low":7.1643,"close":7.2642,"adjusted_close":2.6532,"volume":9548780},{"date":"2001-10-08","open":7.1171,"high":7.1171,"low":6.9362,"close":6.9512,"adjusted_close":2.5389,"volume":7189413},{"date":"2001-10-09","open":7.022,"high":7.0621,"low":6.9834,"close":7.0385,"adjusted_close":2.5708,"volume":11661690},{"date":"2001-10-10","open":6.9991,"high":7.0149,"low":6.9598,"close":6.9763,"adjusted_close":2.5481,"volume":8197015},{"date":"2001-10-11","open":7.0778,"high":7.2901,"low":7.0621,"close":7.2665,"adjusted_close":2.6541,"volume":10300310},{"date":"2001-10-12","open":7.5103,"high":7.5418,"low":7.3924,"close":7.5213,"adjusted_close":2.7472,"volume":14893330},{"date":"2001-10-15","open":7.4474,"high":7.4946,"low":7.353,"close":7.4285,"adjusted_close":2.7133,"volume":14792050},{"date":"2001-10-16","open":7.5496,"high":7.6126,"low":7.4867,"close":7.5968,"adjusted_close":2.7747,"volume":10390940},{"date":"2001-10-17","open":7.5339,"high":7.5339,"low":7.3609,"close":7.4395,"adjusted_close":2.7173,"volume":9576231},{"date":"2001-10-18","open":7.3137,"high":7.353,"low":7.298,"close":7.353,"adjusted_close":2.6857,"volume":15126810},{"date":"2001-10-19","open":7.353,"high":7.3924,"low":7.298,"close":7.353,"adjusted_close":2.6857,"volume":16269600},{"date":"2001-10-22","open":7.2351,"high":7.2587,"low":7.0778,"close":7.0778,"adjusted_close":2.5852,"volume":8894974},{"date":"2001-10-23","open":6.9991,"high":7.125,"low":6.9834,"close":7.0306,"adjusted_close":2.5679,"volume":12734190},{"date":"2001-10-24","open":7.1171,"high":7.2115,"low":7.0778,"close":7.1958,"adjusted_close":2.6282,"volume":16529779},{"date":"2001-10-25","open":7.2492,"high":7.3452,"low":7.2492,"close":7.3373,"adjusted_close":2.6799,"volume":14305190},{"date":"2001-10-26","open":7.3869,"high":7.4631,"low":7.3294,"close":7.3766,"adjusted_close":2.6943,"volume":13502610},{"date":"2001-10-29","open":7.3924,"high":7.4553,"low":7.3625,"close":7.3625,"adjusted_close":2.6891,"volume":3048013},{"date":"2001-10-30","open":7.3137,"high":7.3373,"low":7.2665,"close":7.2665,"adjusted_close":2.6541,"volume":8081466},{"date":"2001-10-31","open":7.1564,"high":7.1722,"low":7.007,"close":7.0227,"adjusted_close":2.565,"volume":15781680},{"date":"2001-11-01","open":7.0385,"high":7.125,"low":7.007,"close":7.0385,"adjusted_close":2.5708,"volume":11971330},{"date":"2001-11-02","open":7.0778,"high":7.1328,"low":7.0227,"close":7.0385,"adjusted_close":2.5708,"volume":8374852},{"date":"2001-11-05","open":7.0778,"high":7.0778,"low":6.9756,"close":6.9756,"adjusted_close":2.5478,"volume":6184534},{"date":"2001-11-06","open":7.0345,"high":7.1328,"low":7.0149,"close":7.0699,"adjusted_close":2.5823,"volume":9258403},{"date":"2001-11-07","open":7.0778,"high":7.1879,"low":6.9991,"close":7.0094,"adjusted_close":2.5602,"volume":16180560},{"date":"2001-11-08","open":7.0385,"high":7.0935,"low":6.9284,"close":6.952,"adjusted_close":2.5392,"volume":11695590},{"date":"2001-11-09","open":7.0778,"high":7.0935,"low":6.9677,"close":7.0385,"adjusted_close":2.5708,"volume":16077250},{"date":"2001-11-12","open":7.0778,"high":7.2115,"low":7.0621,"close":7.2036,"adjusted_close":2.6693,"volume":12595870},{"date":"2001-11-13","open":7.2351,"high":7.2823,"low":7.1643,"close":7.2823,"adjusted_close":2.6984,"volume":13648110},{"date":"2001-11-14","open":7.4317,"high":7.7227,"low":7.4317,"close":7.7227,"adjusted_close":2.8616,"volume":34951941},{"date":"2001-11-15","open":7.8721,"high":8.2338,"low":7.8563,"close":8.1709,"adjusted_close":3.0277,"volume":35363102},{"date":"2001-11-16","open":7.8249,"high":7.9035,"low":7.5654,"close":7.5717,"adjusted_close":2.8056,"volume":24462740},{"date":"2001-11-19","open":7.3924,"high":7.589,"low":7.3216,"close":7.5732,"adjusted_close":2.8062,"volume":14035010},{"date":"2001-11-20","open":7.7069,"high":7.7384,"low":7.6361,"close":7.7384,"adjusted_close":2.8674,"volume":15456060},{"date":"2001-11-21","open":7.6676,"high":7.762,"low":7.5496,"close":7.6055,"adjusted_close":2.8182,"volume":6204115},{"date":"2001-11-22","open":7.5654,"high":7.589,"low":7.4789,"close":7.526,"adjusted_close":2.7887,"volume":7683906},{"date":"2001-11-23","open":7.5614,"high":7.7069,"low":7.5575,"close":7.6275,"adjusted_close":2.8263,"volume":6364780},{"date":"2001-11-26","open":7.589,"high":7.7541,"low":7.5575,"close":7.6676,"adjusted_close":2.8412,"volume":9011726},{"date":"2001-11-27","open":7.7148,"high":7.8878,"low":7.7148,"close":7.8744,"adjusted_close":2.9178,"volume":15126180},{"date":"2001-11-28","open":7.7801,"high":7.8328,"low":7.762,"close":7.7856,"adjusted_close":2.8849,"volume":14464310},{"date":"2001-11-29","open":7.7227,"high":7.7777,"low":7.6833,"close":7.7148,"adjusted_close":2.8587,"volume":9758788},{"date":"2001-11-30","open":7.8013,"high":7.9743,"low":7.8013,"close":7.898,"adjusted_close":2.9266,"volume":22910520},{"date":"2001-12-03","open":7.9035,"high":7.99,"low":7.8642,"close":7.99,"adjusted_close":2.9607,"volume":13164670},{"date":"2001-12-04","open":7.9822,"high":8.2102,"low":7.9193,"close":8.0372,"adjusted_close":2.9781,"volume":17866449},{"date":"2001-12-05","open":8.1701,"high":8.1945,"low":8.053,"close":8.0765,"adjusted_close":2.9927,"volume":13672350},{"date":"2001-12-06","open":8.1552,"high":8.1709,"low":7.99,"close":8.0294,"adjusted_close":2.9752,"volume":16648279},{"date":"2001-12-07","open":8.0923,"high":8.1788,"low":8.0765,"close":8.1631,"adjusted_close":3.0248,"volume":15819130},{"date":"2001-12-10","open":8.2503,"high":8.2574,"low":8.0451,"close":8.2102,"adjusted_close":3.0422,"volume":13729630},{"date":"2001-12-11","open":8.0923,"high":8.1473,"low":8.0608,"close":8.1001,"adjusted_close":3.0015,"volume":16859000},{"date":"2001-12-12","open":8.0923,"high":8.108,"low":8.0372,"close":8.0608,"adjusted_close":2.9869,"volume":13159370},{"date":"2001-12-13","open":8.0215,"high":8.0215,"low":7.8642,"close":7.8878,"adjusted_close":2.9228,"volume":12419460},{"date":"2001-12-14","open":7.7856,"high":7.8249,"low":7.7305,"close":7.7777,"adjusted_close":2.882,"volume":10966690},{"date":"2001-12-17","open":7.8013,"high":7.8799,"low":7.7305,"close":7.7462,"adjusted_close":2.8703,"volume":8169484},{"date":"2001-12-18","open":7.8721,"high":7.9271,"low":7.8563,"close":7.9035,"adjusted_close":2.9286,"volume":12105730},{"date":"2001-12-19","open":8.1001,"high":8.1552,"low":8.053,"close":8.1395,"adjusted_close":3.016,"volume":17150119},{"date":"2001-12-20","open":8.053,"high":8.1159,"low":7.9979,"close":8.0765,"adjusted_close":2.9927,"volume":8570191},{"date":"2001-12-21","open":8.0215,"high":8.0923,"low":7.9586,"close":8.0215,"adjusted_close":2.9723,"volume":47186754},{"date":"2001-12-24","open":8.108,"high":8.2024,"low":8.0844,"close":8.1686,"adjusted_close":3.0268,"volume":4924496},{"date":"2001-12-27","open":8.2181,"high":8.2574,"low":8.1945,"close":8.2496,"adjusted_close":3.0568,"volume":4529375},{"date":"2001-12-28","open":8.2496,"high":8.2653,"low":8.2102,"close":8.2574,"adjusted_close":3.0597,"volume":4436377},{"date":"2001-12-31","open":8.2574,"high":8.2967,"low":8.2181,"close":8.2574,"adjusted_close":3.0597,"volume":10344700},{"date":"2002-01-02","open":8.2574,"high":8.4462,"low":8.2338,"close":8.4304,"adjusted_close":3.1238,"volume":5450583},{"date":"2002-01-03","open":8.4147,"high":8.4383,"low":8.3597,"close":8.4304,"adjusted_close":3.1238,"volume":9075511},{"date":"2002-01-04","open":8.572,"high":8.6113,"low":8.5563,"close":8.5799,"adjusted_close":3.1792,"volume":10092590},{"date":"2002-01-07","open":8.69,"high":8.8472,"low":8.6192,"close":8.8394,"adjusted_close":3.2754,"volume":18173391},{"date":"2002-01-08","open":8.7686,"high":8.9652,"low":8.7686,"close":8.8079,"adjusted_close":3.2637,"volume":18859990},{"date":"2002-01-09","open":8.7293,"high":8.7922,"low":8.69,"close":8.7686,"adjusted_close":3.2491,"volume":12911240},{"date":"2002-01-10","open":8.8472,"high":8.8866,"low":8.7686,"close":8.7686,"adjusted_close":3.2491,"volume":14016080},{"date":"2002-01-11","open":8.7293,"high":8.7765,"low":8.6585,"close":8.7049,"adjusted_close":3.2255,"volume":7996434},{"date":"2002-01-14","open":8.7371,"high":8.7607,"low":8.6585,"close":8.7293,"adjusted_close":3.2346,"volume":7067458},{"date":"2002-01-15","open":8.5484,"high":8.6192,"low":8.5327,"close":8.5405,"adjusted_close":3.1646,"volume":22381619},{"date":"2002-01-16","open":8.5327,"high":8.5641,"low":8.4933,"close":8.5405,"adjusted_close":3.1646,"volume":8330945},{"date":"2002-01-17","open":8.4462,"high":8.4776,"low":8.4226,"close":8.4304,"adjusted_close":3.1238,"volume":8562491},{"date":"2002-01-18","open":8.4147,"high":8.4698,"low":8.3911,"close":8.4698,"adjusted_close":3.1384,"volume":7617757},{"date":"2002-01-21","open":8.4194,"high":8.5877,"low":8.4147,"close":8.5877,"adjusted_close":3.1821,"volume":7870904},{"date":"2002-01-22","open":8.6664,"high":8.8001,"low":8.6664,"close":8.7686,"adjusted_close":3.2491,"volume":14001010},{"date":"2002-01-23","open":8.7686,"high":8.8708,"low":8.7135,"close":8.7922,"adjusted_close":3.2579,"volume":8696757},{"date":"2002-01-24","open":8.8866,"high":9.0596,"low":8.8708,"close":9.0517,"adjusted_close":3.3541,"volume":28554211},{"date":"2002-01-25","open":9.1146,"high":9.2169,"low":8.9573,"close":8.9809,"adjusted_close":3.3278,"volume":30406660},{"date":"2002-01-29","open":8.8551,"high":8.9259,"low":8.7843,"close":8.7922,"adjusted_close":3.2579,"volume":14440860},{"date":"2002-01-30","open":8.745,"high":8.918,"low":8.7057,"close":8.8638,"adjusted_close":3.2844,"volume":11777370},{"date":"2002-01-31","open":8.863,"high":8.9731,"low":8.745,"close":8.7922,"adjusted_close":3.2579,"volume":12739230},{"date":"2002-02-01","open":9.0438,"high":9.0438,"low":8.8866,"close":8.8866,"adjusted_close":3.2929,"volume":14710280},{"date":"2002-02-04","open":8.9731,"high":9.1618,"low":8.9652,"close":9.091,"adjusted_close":3.3686,"volume":18071211},{"date":"2002-02-05","open":9.1303,"high":9.327,"low":9.1303,"close":9.1893,"adjusted_close":3.405,"volume":20023910},{"date":"2002-02-06","open":9.2011,"high":9.4449,"low":9.2011,"close":9.3191,"adjusted_close":3.4531,"volume":30344910},{"date":"2002-02-07","open":9.4135,"high":9.4371,"low":9.1068,"close":9.1618,"adjusted_close":3.3948,"volume":17851551},{"date":"2002-02-08","open":9.0832,"high":9.1618,"low":9.0203,"close":9.1618,"adjusted_close":3.3948,"volume":16037810},{"date":"2002-02-11","open":9.2326,"high":9.3427,"low":9.1933,"close":9.2845,"adjusted_close":3.4403,"volume":10555010},{"date":"2002-02-12","open":9.4056,"high":9.4606,"low":9.327,"close":9.3741,"adjusted_close":3.4735,"volume":11913570},{"date":"2002-02-13","open":9.4764,"high":9.5786,"low":9.4213,"close":9.555,"adjusted_close":3.5405,"volume":12293660},{"date":"2002-02-14","open":9.7123,"high":9.8224,"low":9.7123,"close":9.7438,"adjusted_close":3.6105,"volume":14192380},{"date":"2002-02-15","open":9.6337,"high":9.6337,"low":9.2719,"close":9.3348,"adjusted_close":3.459,"volume":19374420},{"date":"2002-02-18","open":9.2955,"high":9.327,"low":9.1146,"close":9.209,"adjusted_close":3.4123,"volume":12287950},{"date":"2002-02-19","open":9.2011,"high":9.2169,"low":9.0753,"close":9.1618,"adjusted_close":3.3948,"volume":14704460},{"date":"2002-02-20","open":9.0745,"high":9.2483,"low":9.0745,"close":9.2011,"adjusted_close":3.4094,"volume":19218609},{"date":"2002-02-21","open":9.1618,"high":9.1854,"low":9.1146,"close":9.1225,"adjusted_close":3.3803,"volume":12069390},{"date":"2002-02-22","open":9.1146,"high":9.1146,"low":8.9259,"close":8.9652,"adjusted_close":3.322,"volume":19923051},{"date":"2002-02-25","open":9.0832,"high":9.1539,"low":9.0517,"close":9.091,"adjusted_close":3.3686,"volume":9404940},{"date":"2002-02-26","open":9.2011,"high":9.2719,"low":9.1697,"close":9.1933,"adjusted_close":3.4065,"volume":11435120},{"date":"2002-02-27","open":9.3191,"high":9.3348,"low":9.2169,"close":9.2169,"adjusted_close":3.4152,"volume":10740020},{"date":"2002-02-28","open":9.3034,"high":9.3427,"low":9.264,"close":9.2719,"adjusted_close":3.4356,"volume":13905340},{"date":"2002-03-01","open":9.2247,"high":9.2247,"low":9.091,"close":9.1303,"adjusted_close":3.3832,"volume":12605090},{"date":"2002-03-04","open":9.2082,"high":9.2562,"low":9.1461,"close":9.2247,"adjusted_close":3.4182,"volume":14465730},{"date":"2002-03-05","open":9.4371,"high":9.5157,"low":9.3977,"close":9.4135,"adjusted_close":3.4881,"volume":14310470},{"date":"2002-03-06","open":9.3505,"high":9.3977,"low":9.2798,"close":9.3584,"adjusted_close":3.4677,"volume":8694707},{"date":"2002-03-07","open":9.4449,"high":9.5707,"low":9.4371,"close":9.5,"adjusted_close":3.5202,"volume":9764621},{"date":"2002-03-08","open":9.5306,"high":9.5629,"low":9.3899,"close":9.4292,"adjusted_close":3.4939,"volume":7969351},{"date":"2002-03-11","open":9.4842,"high":9.5,"low":9.3757,"close":9.3757,"adjusted_close":3.4741,"volume":8343982},{"date":"2002-03-12","open":9.3977,"high":9.4842,"low":9.3427,"close":9.4685,"adjusted_close":3.5085,"volume":9057788},{"date":"2002-03-13","open":9.4198,"high":9.4371,"low":9.3112,"close":9.3238,"adjusted_close":3.4549,"volume":5302425},{"date":"2002-03-14","open":9.1618,"high":9.2011,"low":9.0438,"close":9.0454,"adjusted_close":3.3517,"volume":13009710},{"date":"2002-03-15","open":8.9967,"high":9.0045,"low":8.8472,"close":8.8748,"adjusted_close":3.2885,"volume":16222770},{"date":"2002-03-18","open":9.0045,"high":9.0596,"low":8.9495,"close":9.0438,"adjusted_close":3.3511,"volume":17036010},{"date":"2002-03-19","open":9.0832,"high":9.1461,"low":9.0517,"close":9.1303,"adjusted_close":3.3832,"volume":11660700},{"date":"2002-03-20","open":9.2562,"high":9.3112,"low":9.2247,"close":9.2483,"adjusted_close":3.4269,"volume":10698470},{"date":"2002-03-21","open":9.0832,"high":9.1618,"low":9.0124,"close":9.0517,"adjusted_close":3.3541,"volume":9231557},{"date":"2002-03-22","open":9.0045,"high":9.0281,"low":8.9416,"close":8.9495,"adjusted_close":3.3162,"volume":8573873},{"date":"2002-03-25","open":8.9416,"high":8.9495,"low":8.8158,"close":8.8158,"adjusted_close":3.2666,"volume":10866910},{"date":"2002-03-26","open":8.69,"high":8.7529,"low":8.6742,"close":8.745,"adjusted_close":3.2404,"volume":17790061},{"date":"2002-03-27","open":8.8001,"high":8.9652,"low":8.7922,"close":8.9652,"adjusted_close":3.322,"volume":20048561},{"date":"2002-03-28","open":9.0438,"high":9.0596,"low":8.9337,"close":8.9652,"adjusted_close":3.322,"volume":46734160},{"date":"2002-04-02","open":9.1225,"high":9.1303,"low":9.0753,"close":9.1225,"adjusted_close":3.3803,"volume":12709650},{"date":"2002-04-03","open":9.209,"high":9.2719,"low":9.1618,"close":9.1697,"adjusted_close":3.3978,"volume":12981310},{"date":"2002-04-04","open":9.264,"high":9.264,"low":9.1697,"close":9.209,"adjusted_close":3.4123,"volume":10770220},{"date":"2002-04-05","open":9.1539,"high":9.1933,"low":9.1303,"close":9.1854,"adjusted_close":3.4036,"volume":7126540},{"date":"2002-04-08","open":9.2719,"high":9.3505,"low":9.2011,"close":9.2326,"adjusted_close":3.4211,"volume":8053549},{"date":"2002-04-09","open":9.2798,"high":9.3112,"low":9.2169,"close":9.264,"adjusted_close":3.4327,"volume":8158049},{"date":"2002-04-10","open":9.2876,"high":9.4135,"low":9.2876,"close":9.4056,"adjusted_close":3.4852,"volume":6899369},{"date":"2002-04-11","open":9.3899,"high":9.3899,"low":9.1618,"close":9.1618,"adjusted_close":3.3948,"volume":9453504},{"date":"2002-04-12","open":8.8079,"high":9.1933,"low":8.8079,"close":9.1539,"adjusted_close":3.3919,"volume":8526569},{"date":"2002-04-15","open":9.036,"high":9.1146,"low":9.036,"close":9.1146,"adjusted_close":3.3774,"volume":7792213},{"date":"2002-04-16","open":9.1618,"high":9.1854,"low":9.0832,"close":9.1225,"adjusted_close":3.3803,"volume":7740085},{"date":"2002-04-17","open":9.1933,"high":9.2562,"low":9.1225,"close":9.2326,"adjusted_close":3.4211,"volume":6210688},{"date":"2002-04-18","open":9.1697,"high":9.2247,"low":9.1697,"close":9.1697,"adjusted_close":3.3978,"volume":7063541},{"date":"2002-04-19","open":9.0596,"high":9.0832,"low":9.0281,"close":9.0438,"adjusted_close":3.3511,"volume":13177000},{"date":"2002-04-22","open":9.091,"high":9.1146,"low":9.0281,"close":9.0281,"adjusted_close":3.3453,"volume":43438301},{"date":"2002-04-23","open":9.0045,"high":9.0203,"low":8.9259,"close":8.9495,"adjusted_close":3.3162,"volume":12318650},{"date":"2002-04-24","open":8.8079,"high":8.863,"low":8.7371,"close":8.745,"adjusted_close":3.2404,"volume":12668050},{"date":"2002-04-26","open":8.572,"high":8.5956,"low":8.4304,"close":8.4383,"adjusted_close":3.1268,"volume":26413420},{"date":"2002-04-29","open":8.3675,"high":8.3675,"low":8.2496,"close":8.2967,"adjusted_close":3.0743,"volume":16709141},{"date":"2002-04-30","open":8.3754,"high":8.5091,"low":8.3361,"close":8.4933,"adjusted_close":3.1472,"volume":20564631},{"date":"2002-05-01","open":8.454,"high":8.5563,"low":8.399,"close":8.5327,"adjusted_close":3.1617,"volume":10417800},{"date":"2002-05-02","open":8.3518,"high":8.3675,"low":8.2731,"close":8.2967,"adjusted_close":3.0743,"volume":20476340},{"date":"2002-05-03","open":8.454,"high":8.5641,"low":8.4383,"close":8.5405,"adjusted_close":3.1646,"volume":15469370},{"date":"2002-05-06","open":8.6349,"high":8.745,"low":8.5956,"close":8.745,"adjusted_close":3.2404,"volume":9087484},{"date":"2002-05-07","open":8.7371,"high":8.7686,"low":8.5327,"close":8.5484,"adjusted_close":3.1676,"volume":14298100},{"date":"2002-05-08","open":8.6113,"high":8.7529,"low":8.5956,"close":8.7529,"adjusted_close":3.2433,"volume":9446942},{"date":"2002-05-09","open":8.9337,"high":8.9416,"low":8.8394,"close":8.863,"adjusted_close":3.2841,"volume":8992171},{"date":"2002-05-10","open":8.8866,"high":8.9495,"low":8.8472,"close":8.8472,"adjusted_close":3.2783,"volume":7171232},{"date":"2002-05-13","open":8.8472,"high":8.863,"low":8.7057,"close":8.7057,"adjusted_close":3.2258,"volume":8460717},{"date":"2002-05-14","open":8.7765,"high":8.8394,"low":8.7057,"close":8.7922,"adjusted_close":3.2579,"volume":8574226},{"date":"2002-05-15","open":8.8866,"high":9.036,"low":8.8708,"close":9.0124,"adjusted_close":3.3395,"volume":10518010},{"date":"2002-05-16","open":9.0281,"high":9.1382,"low":8.9652,"close":9.091,"adjusted_close":3.3686,"volume":8974275},{"date":"2002-05-17","open":9.1461,"high":9.1775,"low":9.0989,"close":9.1146,"adjusted_close":3.3774,"volume":8362392},{"date":"2002-05-20","open":9.0753,"high":9.0832,"low":8.9652,"close":8.9888,"adjusted_close":3.3307,"volume":9069076},{"date":"2002-05-21","open":8.9888,"high":8.9888,"low":8.7843,"close":8.8079,"adjusted_close":3.2637,"volume":10850780},{"date":"2002-05-22","open":8.7135,"high":8.7843,"low":8.6821,"close":8.7529,"adjusted_close":3.2433,"volume":10528880},{"date":"2002-05-23","open":8.7214,"high":8.7293,"low":8.5641,"close":8.6113,"adjusted_close":3.1909,"volume":13249630},{"date":"2002-05-24","open":8.5956,"high":8.6821,"low":8.5877,"close":8.6349,"adjusted_close":3.1996,"volume":12378720},{"date":"2002-05-27","open":8.7214,"high":8.7371,"low":8.6428,"close":8.7057,"adjusted_close":3.2258,"volume":11639220},{"date":"2002-05-28","open":8.7057,"high":8.8079,"low":8.6742,"close":8.7765,"adjusted_close":3.2521,"volume":9363828},{"date":"2002-05-29","open":8.5799,"high":8.627,"low":8.5484,"close":8.572,"adjusted_close":3.1763,"volume":11733410},{"date":"2002-05-30","open":8.6192,"high":8.6821,"low":8.5877,"close":8.6506,"adjusted_close":3.2054,"volume":14097770},{"date":"2002-05-31","open":8.572,"high":8.6034,"low":8.4855,"close":8.4933,"adjusted_close":3.1472,"volume":18612990},{"date":"2002-06-03","open":8.454,"high":8.5877,"low":8.399,"close":8.399,"adjusted_close":3.147,"volume":11315210},{"date":"2002-06-04","open":8.3675,"high":8.4226,"low":8.3361,"close":8.3754,"adjusted_close":3.1382,"volume":9664227},{"date":"2002-06-05","open":8.3361,"high":8.3911,"low":8.2496,"close":8.2731,"adjusted_close":3.0999,"volume":8392647},{"date":"2002-06-06","open":8.2574,"high":8.2574,"low":8.0923,"close":8.1631,"adjusted_close":3.0586,"volume":21157420},{"date":"2002-06-07","open":8.1237,"high":8.2102,"low":8.0844,"close":8.1788,"adjusted_close":3.0645,"volume":14775430},{"date":"2002-06-11","open":8.0844,"high":8.1237,"low":8.0608,"close":8.0608,"adjusted_close":3.0203,"volume":13839120},{"date":"2002-06-12","open":8.0923,"high":8.1631,"low":8.0687,"close":8.1001,"adjusted_close":3.0351,"volume":10224640},{"date":"2002-06-13","open":8.1631,"high":8.3439,"low":8.1552,"close":8.3439,"adjusted_close":3.1264,"volume":11819240},{"date":"2002-06-14","open":8.2967,"high":8.3203,"low":8.1866,"close":8.1866,"adjusted_close":3.0675,"volume":11503170},{"date":"2002-06-17","open":8.1159,"high":8.1866,"low":8.0608,"close":8.1866,"adjusted_close":3.0675,"volume":7990591},{"date":"2002-06-18","open":8.3203,"high":8.3832,"low":8.3046,"close":8.3754,"adjusted_close":3.1382,"volume":9746922},{"date":"2002-06-19","open":8.2653,"high":8.2967,"low":8.0687,"close":8.0687,"adjusted_close":3.0233,"volume":11215410},{"date":"2002-06-20","open":8.1395,"high":8.1552,"low":8.0451,"close":8.0608,"adjusted_close":3.0203,"volume":12005330},{"date":"2002-06-21","open":8.0451,"high":8.1159,"low":8.0215,"close":8.0451,"adjusted_close":3.0144,"volume":12696460},{"date":"2002-06-24","open":7.9429,"high":7.9664,"low":7.8721,"close":7.8957,"adjusted_close":2.9584,"volume":14760170},{"date":"2002-06-25","open":7.9114,"high":8.0608,"low":7.8485,"close":7.9664,"adjusted_close":2.985,"volume":16368840},{"date":"2002-06-26","open":7.99,"high":8.053,"low":7.8485,"close":7.8878,"adjusted_close":2.9555,"volume":12012170},{"date":"2002-06-27","open":7.9664,"high":8.1788,"low":7.9664,"close":8.1788,"adjusted_close":3.0645,"volume":16315350},{"date":"2002-06-28","open":8.1237,"high":8.1709,"low":8.0608,"close":8.1001,"adjusted_close":3.0351,"volume":45946219},{"date":"2002-07-01","open":8.2338,"high":8.3832,"low":8.1631,"close":8.3203,"adjusted_close":3.1176,"volume":11690330},{"date":"2002-07-02","open":8.4784,"high":8.5283,"low":8.3287,"close":8.4285,"adjusted_close":3.1581,"volume":14758020},{"date":"2002-07-03","open":8.8112,"high":8.961,"low":8.8112,"close":8.9277,"adjusted_close":3.3451,"volume":10928110},{"date":"2002-07-04","open":8.8196,"high":8.9028,"low":8.8196,"close":8.9028,"adjusted_close":3.3358,"volume":9241180},{"date":"2002-07-05","open":8.4867,"high":8.5699,"low":8.4285,"close":8.5699,"adjusted_close":3.2111,"volume":10194270},{"date":"2002-07-08","open":9.1524,"high":9.2689,"low":9.1524,"close":9.1773,"adjusted_close":3.4387,"volume":11787250},{"date":"2002-07-09","open":8.7364,"high":8.7613,"low":8.6864,"close":8.7364,"adjusted_close":3.2734,"volume":8571137},{"date":"2002-07-10","open":8.6115,"high":8.6115,"low":8.4368,"close":8.4535,"adjusted_close":3.1674,"volume":10485400},{"date":"2002-07-11","open":8.3112,"high":8.6781,"low":8.3112,"close":8.3869,"adjusted_close":3.1425,"volume":13808490},{"date":"2002-07-12","open":8.3619,"high":8.3869,"low":8.3203,"close":8.337,"adjusted_close":3.1238,"volume":11663170},{"date":"2002-07-15","open":8.2871,"high":8.337,"low":8.1872,"close":8.2787,"adjusted_close":3.102,"volume":9157125},{"date":"2002-07-16","open":8.1955,"high":8.2122,"low":7.9958,"close":7.9958,"adjusted_close":2.996,"volume":11342900},{"date":"2002-07-17","open":7.9043,"high":7.9376,"low":7.7379,"close":7.7379,"adjusted_close":2.8993,"volume":14554210},{"date":"2002-07-18","open":7.921,"high":8.1539,"low":7.9043,"close":8.129,"adjusted_close":3.0459,"volume":16058760},{"date":"2002-07-19","open":8.2621,"high":8.2704,"low":8.129,"close":8.2371,"adjusted_close":3.0864,"volume":13033600},{"date":"2002-07-22","open":7.9709,"high":8.2122,"low":7.9293,"close":8.2122,"adjusted_close":3.077,"volume":10798250},{"date":"2002-07-23","open":8.0957,"high":8.1789,"low":8.0125,"close":8.1706,"adjusted_close":3.0614,"volume":10975370},{"date":"2002-07-24","open":7.9459,"high":8.0125,"low":7.8461,"close":7.8877,"adjusted_close":2.9554,"volume":12632880},{"date":"2002-07-25","open":7.9792,"high":8.0125,"low":7.7795,"close":7.7795,"adjusted_close":2.9149,"volume":18533820},{"date":"2002-07-26","open":7.7462,"high":7.7462,"low":7.5133,"close":7.6381,"adjusted_close":2.8619,"volume":20877850},{"date":"2002-07-29","open":7.688,"high":7.713,"low":7.5133,"close":7.6131,"adjusted_close":2.8526,"volume":12727350},{"date":"2002-07-30","open":7.8128,"high":7.921,"low":7.7296,"close":7.8877,"adjusted_close":2.9554,"volume":15008270},{"date":"2002-07-31","open":7.9459,"high":7.9792,"low":7.8461,"close":7.9293,"adjusted_close":2.971,"volume":10974860},{"date":"2002-08-01","open":7.921,"high":7.9376,"low":7.688,"close":7.7712,"adjusted_close":2.9118,"volume":8956275},{"date":"2002-08-02","open":7.5216,"high":7.5549,"low":7.455,"close":7.48,"adjusted_close":2.8027,"volume":15231020},{"date":"2002-08-05","open":7.3885,"high":7.3885,"low":7.2387,"close":7.2387,"adjusted_close":2.7123,"volume":8155658},{"date":"2002-08-06","open":6.9558,"high":7.0224,"low":6.8809,"close":6.9059,"adjusted_close":2.5876,"volume":22665480},{"date":"2002-08-07","open":7.1555,"high":7.3968,"low":7.1555,"close":7.3968,"adjusted_close":2.7715,"volume":14157680},{"date":"2002-08-08","open":7.4467,"high":7.5632,"low":7.3302,"close":7.4966,"adjusted_close":2.8089,"volume":17457910},{"date":"2002-08-09","open":7.6963,"high":7.8294,"low":7.6963,"close":7.7213,"adjusted_close":2.8931,"volume":12101620},{"date":"2002-08-12","open":7.8877,"high":7.8877,"low":7.6963,"close":7.6963,"adjusted_close":2.8837,"volume":5799356},{"date":"2002-08-13","open":7.5965,"high":7.6131,"low":7.4467,"close":7.455,"adjusted_close":2.7933,"volume":14095440},{"date":"2002-08-14","open":7.4051,"high":7.48,"low":7.3219,"close":7.3302,"adjusted_close":2.7466,"volume":11686480},{"date":"2002-08-15","open":7.4467,"high":7.6048,"low":7.4384,"close":7.5216,"adjusted_close":2.8183,"volume":13859710},{"date":"2002-08-16","open":7.6048,"high":7.6547,"low":7.4301,"close":7.4301,"adjusted_close":2.784,"volume":14761440},{"date":"2002-08-19","open":7.455,"high":7.5465,"low":7.4467,"close":7.5465,"adjusted_close":2.8276,"volume":10878320},{"date":"2002-08-20","open":7.7379,"high":7.7712,"low":7.688,"close":7.7213,"adjusted_close":2.8931,"volume":19567430},{"date":"2002-08-21","open":7.7046,"high":7.7795,"low":7.688,"close":7.7629,"adjusted_close":2.9087,"volume":10094080},{"date":"2002-08-22","open":7.921,"high":7.9459,"low":7.8544,"close":7.9459,"adjusted_close":2.9773,"volume":13351350},{"date":"2002-08-23","open":8.0374,"high":8.0374,"low":7.921,"close":7.9709,"adjusted_close":2.9866,"volume":12063090},{"date":"2002-08-26","open":7.8627,"high":7.8877,"low":7.8211,"close":7.8877,"adjusted_close":2.9554,"volume":6054032},{"date":"2002-08-27","open":7.9293,"high":7.9542,"low":7.8627,"close":7.8627,"adjusted_close":2.9461,"volume":7959808},{"date":"2002-08-28","open":7.9376,"high":7.9459,"low":7.8211,"close":7.8544,"adjusted_close":2.943,"volume":10798880},{"date":"2002-08-29","open":7.7462,"high":7.7462,"low":7.663,"close":7.713,"adjusted_close":2.89,"volume":9484957},{"date":"2002-08-30","open":7.663,"high":7.6797,"low":7.5798,"close":7.5798,"adjusted_close":2.8401,"volume":18383590},{"date":"2002-09-02","open":7.6131,"high":7.6797,"low":7.5299,"close":7.6797,"adjusted_close":2.8775,"volume":7587812},{"date":"2002-09-03","open":7.6048,"high":7.6963,"low":7.6048,"close":7.688,"adjusted_close":2.8806,"volume":6781351},{"date":"2002-09-04","open":7.4883,"high":7.4966,"low":7.3885,"close":7.4051,"adjusted_close":2.7746,"volume":17261619},{"date":"2002-09-05","open":7.4384,"high":7.5133,"low":7.3718,"close":7.4051,"adjusted_close":2.7746,"volume":13029510},{"date":"2002-09-06","open":7.3219,"high":7.4301,"low":7.247,"close":7.3885,"adjusted_close":2.7684,"volume":13502950},{"date":"2002-09-09","open":7.5133,"high":7.5382,"low":7.3885,"close":7.455,"adjusted_close":2.7933,"volume":6431967},{"date":"2002-09-10","open":7.5049,"high":7.6048,"low":7.4633,"close":7.5798,"adjusted_close":2.8401,"volume":9325918},{"date":"2002-09-11","open":7.7629,"high":7.8211,"low":7.7379,"close":7.8211,"adjusted_close":2.9305,"volume":9352967},{"date":"2002-09-12","open":7.8461,"high":7.8794,"low":7.7962,"close":7.8211,"adjusted_close":2.9305,"volume":8195011},{"date":"2002-09-13","open":7.6963,"high":7.7878,"low":7.6713,"close":7.7629,"adjusted_close":2.9087,"volume":9891990},{"date":"2002-09-16","open":7.7878,"high":7.9126,"low":7.7629,"close":7.8461,"adjusted_close":2.9399,"volume":8745448},{"date":"2002-09-17","open":7.8794,"high":7.896,"low":7.7379,"close":7.896,"adjusted_close":2.9586,"volume":9741111},{"date":"2002-09-18","open":7.8045,"high":7.8211,"low":7.7213,"close":7.7379,"adjusted_close":2.8993,"volume":11209140},{"date":"2002-09-19","open":7.7046,"high":7.7379,"low":7.5632,"close":7.5798,"adjusted_close":2.8401,"volume":12095110},{"date":"2002-09-20","open":7.5049,"high":7.6214,"low":7.4467,"close":7.6214,"adjusted_close":2.8557,"volume":8006282},{"date":"2002-09-23","open":7.5299,"high":7.5715,"low":7.4966,"close":7.4966,"adjusted_close":2.8089,"volume":8893087},{"date":"2002-09-24","open":7.4134,"high":7.4301,"low":7.3385,"close":7.3552,"adjusted_close":2.7559,"volume":10253580},{"date":"2002-09-25","open":7.2886,"high":7.3219,"low":7.247,"close":7.3136,"adjusted_close":2.7403,"volume":7294621},{"date":"2002-09-26","open":7.4051,"high":7.5299,"low":7.3968,"close":7.5216,"adjusted_close":2.8183,"volume":12166700},{"date":"2002-09-27","open":7.7213,"high":7.7962,"low":7.6797,"close":7.7962,"adjusted_close":2.9212,"volume":27402369},{"date":"2002-09-30","open":7.6048,"high":7.6547,"low":7.5299,"close":7.5299,"adjusted_close":2.8214,"volume":16617689},{"date":"2002-10-01","open":7.5715,"high":7.7296,"low":7.5465,"close":7.7296,"adjusted_close":2.8962,"volume":7558274},{"date":"2002-10-02","open":7.9043,"high":7.9376,"low":7.7795,"close":7.8128,"adjusted_close":2.9274,"volume":11272400},{"date":"2002-10-03","open":7.8128,"high":7.8128,"low":7.663,"close":7.688,"adjusted_close":2.8806,"volume":7426913},{"date":"2002-10-04","open":7.6963,"high":7.7213,"low":7.6381,"close":7.7213,"adjusted_close":2.8931,"volume":5793304},{"date":"2002-10-07","open":7.6713,"high":7.7629,"low":7.6048,"close":7.6713,"adjusted_close":2.8744,"volume":3391725},{"date":"2002-10-08","open":7.5715,"high":7.6214,"low":7.5299,"close":7.6048,"adjusted_close":2.8495,"volume":8630790},{"date":"2002-10-09","open":7.6464,"high":7.663,"low":7.455,"close":7.4633,"adjusted_close":2.7965,"volume":6934442},{"date":"2002-10-10","open":7.3469,"high":7.4717,"low":7.3385,"close":7.4384,"adjusted_close":2.7871,"volume":9942988},{"date":"2002-10-11","open":7.6214,"high":7.6547,"low":7.5715,"close":7.6547,"adjusted_close":2.8682,"volume":5885823},{"date":"2002-10-14","open":7.8378,"high":7.9459,"low":7.8294,"close":7.921,"adjusted_close":2.9679,"volume":12258130},{"date":"2002-10-15","open":7.8627,"high":7.896,"low":7.7546,"close":7.896,"adjusted_close":2.9586,"volume":7667846},{"date":"2002-10-16","open":8.0957,"high":8.1373,"low":7.9626,"close":8.0291,"adjusted_close":3.0084,"volume":13607590},{"date":"2002-10-17","open":8.0208,"high":8.1539,"low":7.9792,"close":8.1456,"adjusted_close":3.0521,"volume":8680805},{"date":"2002-10-18","open":8.2787,"high":8.3619,"low":8.2371,"close":8.3453,"adjusted_close":3.1269,"volume":11957900},{"date":"2002-10-21","open":8.2787,"high":8.2787,"low":8.0624,"close":8.104,"adjusted_close":3.0365,"volume":9000466},{"date":"2002-10-22","open":8.129,"high":8.1706,"low":8.0042,"close":8.0042,"adjusted_close":2.9991,"volume":9286344},{"date":"2002-10-23","open":8.0957,"high":8.2288,"low":8.079,"close":8.2288,"adjusted_close":3.0833,"volume":10152790},{"date":"2002-10-24","open":8.2288,"high":8.2954,"low":8.1373,"close":8.1622,"adjusted_close":3.0583,"volume":7912065},{"date":"2002-10-25","open":8.0874,"high":8.129,"low":8.0042,"close":8.0042,"adjusted_close":2.9991,"volume":17347199},{"date":"2002-10-28","open":7.9709,"high":8.1123,"low":7.9626,"close":8.1123,"adjusted_close":3.0396,"volume":6511768},{"date":"2002-10-29","open":8.0458,"high":8.0624,"low":7.9459,"close":8.0208,"adjusted_close":3.0053,"volume":8173097},{"date":"2002-10-30","open":7.871,"high":7.921,"low":7.7629,"close":7.8128,"adjusted_close":2.9274,"volume":11154470},{"date":"2002-10-31","open":7.896,"high":8.0624,"low":7.8794,"close":8.0624,"adjusted_close":3.0209,"volume":10283170},{"date":"2002-11-01","open":7.9709,"high":8.0208,"low":7.8378,"close":7.8461,"adjusted_close":2.9399,"volume":10656640},{"date":"2002-11-04","open":7.9376,"high":8.079,"low":7.896,"close":8.0707,"adjusted_close":3.024,"volume":9577912},{"date":"2002-11-05","open":8.0374,"high":8.1206,"low":8.0291,"close":8.0707,"adjusted_close":3.024,"volume":9924719},{"date":"2002-11-06","open":8.1706,"high":8.2288,"low":8.129,"close":8.2039,"adjusted_close":3.0739,"volume":9465972},{"date":"2002-11-07","open":8.1789,"high":8.1789,"low":8.0208,"close":8.0541,"adjusted_close":3.0178,"volume":8311819},{"date":"2002-11-08","open":8.079,"high":8.129,"low":7.9043,"close":7.9626,"adjusted_close":2.9835,"volume":11857700},{"date":"2002-11-11","open":7.8794,"high":7.9043,"low":7.7795,"close":7.7878,"adjusted_close":2.9567,"volume":10956210},{"date":"2002-11-12","open":7.7379,"high":7.7962,"low":7.6797,"close":7.7962,"adjusted_close":2.9599,"volume":17407660},{"date":"2002-11-13","open":7.9126,"high":7.921,"low":7.8045,"close":7.8461,"adjusted_close":2.9788,"volume":10590330},{"date":"2002-11-14","open":7.7962,"high":7.8627,"low":7.663,"close":7.688,"adjusted_close":2.9188,"volume":13725560},{"date":"2002-11-15","open":7.7795,"high":7.9958,"low":7.7795,"close":7.9958,"adjusted_close":3.0357,"volume":10631030},{"date":"2002-11-18","open":8.0042,"high":8.079,"low":7.9459,"close":8.0125,"adjusted_close":3.042,"volume":7812304},{"date":"2002-11-19","open":8.104,"high":8.129,"low":7.921,"close":7.921,"adjusted_close":3.0073,"volume":9347521},{"date":"2002-11-20","open":7.9709,"high":8.1123,"low":7.9542,"close":8.104,"adjusted_close":3.0768,"volume":6127874},{"date":"2002-11-21","open":8.1456,"high":8.2122,"low":8.1206,"close":8.1789,"adjusted_close":3.1052,"volume":9523238},{"date":"2002-11-22","open":8.2787,"high":8.3703,"low":8.2704,"close":8.3536,"adjusted_close":3.1715,"volume":18109039},{"date":"2002-11-25","open":8.2704,"high":8.3037,"low":8.1872,"close":8.2538,"adjusted_close":3.1336,"volume":8940968},{"date":"2002-11-26","open":8.1955,"high":8.1955,"low":8.0291,"close":8.0707,"adjusted_close":3.0641,"volume":13606810},{"date":"2002-11-27","open":7.921,"high":8.0125,"low":7.896,"close":7.9293,"adjusted_close":3.0104,"volume":9059871},{"date":"2002-11-28","open":8.0957,"high":8.2371,"low":8.0707,"close":8.2288,"adjusted_close":3.1241,"volume":10051860},{"date":"2002-11-29","open":8.2288,"high":8.4202,"low":8.2288,"close":8.4202,"adjusted_close":3.1968,"volume":22563061},{"date":"2002-12-02","open":8.5283,"high":8.5866,"low":8.4285,"close":8.5283,"adjusted_close":3.2379,"volume":12261580},{"date":"2002-12-03","open":8.5533,"high":8.5783,"low":8.5034,"close":8.5283,"adjusted_close":3.2379,"volume":13080700},{"date":"2002-12-04","open":8.4035,"high":8.4535,"low":8.337,"close":8.3703,"adjusted_close":3.1778,"volume":6259068},{"date":"2002-12-05","open":8.4035,"high":8.5117,"low":8.3619,"close":8.4119,"adjusted_close":3.1936,"volume":6686613},{"date":"2002-12-06","open":8.3619,"high":8.3952,"low":8.312,"close":8.3952,"adjusted_close":3.1873,"volume":5193580},{"date":"2002-12-09","open":8.4119,"high":8.5283,"low":8.3619,"close":8.3619,"adjusted_close":3.1747,"volume":7831994},{"date":"2002-12-10","open":8.2371,"high":8.2871,"low":8.1706,"close":8.1789,"adjusted_close":3.1052,"volume":7588139},{"date":"2002-12-11","open":8.2288,"high":8.2538,"low":8.0707,"close":8.104,"adjusted_close":3.0768,"volume":7036281},{"date":"2002-12-12","open":8.1955,"high":8.2371,"low":8.104,"close":8.1456,"adjusted_close":3.0926,"volume":6924626},{"date":"2002-12-13","open":8.0541,"high":8.1206,"low":7.9958,"close":8.0624,"adjusted_close":3.061,"volume":5632467},{"date":"2002-12-16","open":8.0125,"high":8.0541,"low":7.9376,"close":7.9626,"adjusted_close":3.0231,"volume":8039242},{"date":"2002-12-17","open":8.1123,"high":8.2787,"low":8.1123,"close":8.2371,"adjusted_close":3.1273,"volume":15851810},{"date":"2002-12-18","open":8.3287,"high":8.3536,"low":8.2205,"close":8.2371,"adjusted_close":3.1273,"volume":10049310},{"date":"2002-12-19","open":8.1206,"high":8.129,"low":8.0125,"close":8.0707,"adjusted_close":3.0641,"volume":24617900},{"date":"2002-12-20","open":8.0125,"high":8.2205,"low":8.0125,"close":8.1955,"adjusted_close":3.1115,"volume":33374078},{"date":"2002-12-23","open":8.2538,"high":8.4535,"low":8.2538,"close":8.4368,"adjusted_close":3.2031,"volume":10981340},{"date":"2002-12-24","open":8.3869,"high":8.4451,"low":8.3869,"close":8.4368,"adjusted_close":3.2031,"volume":7613383},{"date":"2002-12-27","open":8.4202,"high":8.5034,"low":8.4202,"close":8.4701,"adjusted_close":3.2158,"volume":3907665},{"date":"2002-12-30","open":8.3703,"high":8.3952,"low":8.2538,"close":8.2787,"adjusted_close":3.1431,"volume":6783331},{"date":"2002-12-31","open":8.3619,"high":8.4451,"low":8.3453,"close":8.4451,"adjusted_close":3.2063,"volume":6055447},{"date":"2003-01-02","open":8.4451,"high":8.5034,"low":8.3786,"close":8.4701,"adjusted_close":3.2158,"volume":2719389},{"date":"2003-01-03","open":8.5699,"high":8.6282,"low":8.5699,"close":8.5949,"adjusted_close":3.2631,"volume":9729480},{"date":"2003-01-06","open":8.3203,"high":8.4368,"low":8.2455,"close":8.2538,"adjusted_close":3.1336,"volume":31716020},{"date":"2003-01-07","open":8.3453,"high":8.4119,"low":8.3037,"close":8.312,"adjusted_close":3.1557,"volume":19909359},{"date":"2003-01-08","open":8.3203,"high":8.3453,"low":8.2621,"close":8.2871,"adjusted_close":3.1463,"volume":16865000},{"date":"2003-01-09","open":8.1872,"high":8.1955,"low":8.129,"close":8.1622,"adjusted_close":3.0989,"volume":18662529},{"date":"2003-01-10","open":8.2538,"high":8.2787,"low":8.1123,"close":8.1539,"adjusted_close":3.0957,"volume":13911510},{"date":"2003-01-13","open":8.1622,"high":8.1622,"low":8.079,"close":8.104,"adjusted_close":3.0768,"volume":13864740},{"date":"2003-01-14","open":8.1456,"high":8.1872,"low":8.1206,"close":8.1789,"adjusted_close":3.1052,"volume":12276560},{"date":"2003-01-15","open":8.2122,"high":8.2455,"low":8.1789,"close":8.2205,"adjusted_close":3.121,"volume":14063450},{"date":"2003-01-16","open":8.1373,"high":8.1373,"low":8.0874,"close":8.0874,"adjusted_close":3.0704,"volume":9206386},{"date":"2003-01-17","open":8.0957,"high":8.129,"low":8.0458,"close":8.0707,"adjusted_close":3.0641,"volume":8914878},{"date":"2003-01-20","open":7.9542,"high":7.9958,"low":7.8794,"close":7.8877,"adjusted_close":2.9946,"volume":19879340},{"date":"2003-01-21","open":7.8877,"high":7.9459,"low":7.871,"close":7.9459,"adjusted_close":3.0167,"volume":11781530},{"date":"2003-01-22","open":7.9043,"high":7.921,"low":7.8461,"close":7.896,"adjusted_close":2.9978,"volume":9798950},{"date":"2003-01-23","open":7.7795,"high":7.8128,"low":7.7046,"close":7.7712,"adjusted_close":2.9504,"volume":13411150},{"date":"2003-01-24","open":7.7795,"high":7.8378,"low":7.7379,"close":7.8045,"adjusted_close":2.963,"volume":12274680},{"date":"2003-01-28","open":7.5715,"high":7.5715,"low":7.4384,"close":7.5216,"adjusted_close":2.8556,"volume":14617020},{"date":"2003-01-29","open":7.5715,"high":7.6131,"low":7.5133,"close":7.5133,"adjusted_close":2.8525,"volume":14055250},{"date":"2003-01-30","open":7.4384,"high":7.5133,"low":7.4051,"close":7.4883,"adjusted_close":2.843,"volume":8826666},{"date":"2003-01-31","open":7.4134,"high":7.48,"low":7.4051,"close":7.4217,"adjusted_close":2.8177,"volume":14674940},{"date":"2003-02-03","open":7.4217,"high":7.4883,"low":7.3469,"close":7.3469,"adjusted_close":2.7893,"volume":8599531},{"date":"2003-02-04","open":7.5299,"high":7.5881,"low":7.5049,"close":7.5881,"adjusted_close":2.8809,"volume":14944650},{"date":"2003-02-05","open":7.5715,"high":7.5965,"low":7.4883,"close":7.5632,"adjusted_close":2.8714,"volume":12786480},{"date":"2003-02-06","open":7.663,"high":7.6713,"low":7.4966,"close":7.5299,"adjusted_close":2.8588,"volume":11554660},{"date":"2003-02-07","open":7.5798,"high":7.7213,"low":7.5798,"close":7.713,"adjusted_close":2.9283,"volume":28982279},{"date":"2003-02-10","open":7.6963,"high":7.7795,"low":7.6547,"close":7.6547,"adjusted_close":2.9062,"volume":17135090},{"date":"2003-02-11","open":7.7462,"high":7.7546,"low":7.6713,"close":7.6797,"adjusted_close":2.9157,"volume":7275180},{"date":"2003-02-12","open":7.663,"high":7.7962,"low":7.663,"close":7.7795,"adjusted_close":2.9536,"volume":8663575},{"date":"2003-02-13","open":7.713,"high":7.7213,"low":7.5465,"close":7.5632,"adjusted_close":2.8714,"volume":12354290},{"date":"2003-02-14","open":7.5049,"high":7.5299,"low":7.3968,"close":7.4467,"adjusted_close":2.8272,"volume":13763440},{"date":"2003-02-17","open":7.5715,"high":7.6547,"low":7.5549,"close":7.6214,"adjusted_close":2.8935,"volume":5681131},{"date":"2003-02-18","open":7.6381,"high":7.688,"low":7.5965,"close":7.6214,"adjusted_close":2.8935,"volume":4196486},{"date":"2003-02-19","open":7.7379,"high":7.871,"low":7.7213,"close":7.8378,"adjusted_close":2.9757,"volume":11000990},{"date":"2003-02-20","open":7.7546,"high":7.7795,"low":7.6797,"close":7.6797,"adjusted_close":2.9157,"volume":8144176},{"date":"2003-02-21","open":7.6713,"high":7.6797,"low":7.5632,"close":7.5632,"adjusted_close":2.8714,"volume":7781085},{"date":"2003-02-24","open":7.6381,"high":7.7962,"low":7.6381,"close":7.7712,"adjusted_close":2.9504,"volume":9022299},{"date":"2003-02-25","open":7.8128,"high":7.8128,"low":7.7546,"close":7.7629,"adjusted_close":2.9472,"volume":6753544},{"date":"2003-02-26","open":7.7296,"high":7.7962,"low":7.6797,"close":7.7379,"adjusted_close":2.9378,"volume":8144424},{"date":"2003-02-27","open":7.7296,"high":7.7629,"low":7.6381,"close":7.6381,"adjusted_close":2.8999,"volume":10301880},{"date":"2003-02-28","open":7.688,"high":7.7546,"low":7.5881,"close":7.6131,"adjusted_close":2.8904,"volume":12934550},{"date":"2003-03-03","open":7.688,"high":7.7795,"low":7.6381,"close":7.7462,"adjusted_close":2.9409,"volume":7375917},{"date":"2003-03-04","open":7.6963,"high":7.7213,"low":7.6713,"close":7.6963,"adjusted_close":2.922,"volume":6037918},{"date":"2003-03-05","open":7.6048,"high":7.6048,"low":7.5133,"close":7.5133,"adjusted_close":2.8525,"volume":7738563},{"date":"2003-03-06","open":7.4883,"high":7.5133,"low":7.4134,"close":7.4217,"adjusted_close":2.8177,"volume":6548682},{"date":"2003-03-07","open":7.3635,"high":7.3718,"low":7.1971,"close":7.1971,"adjusted_close":2.7324,"volume":12876140},{"date":"2003-03-10","open":7.2637,"high":7.3469,"low":7.2637,"close":7.2803,"adjusted_close":2.764,"volume":7057022},{"date":"2003-03-11","open":7.1804,"high":7.1971,"low":7.1222,"close":7.1721,"adjusted_close":2.723,"volume":12006240},{"date":"2003-03-12","open":7.272,"high":7.3385,"low":7.2221,"close":7.2969,"adjusted_close":2.7704,"volume":6871171},{"date":"2003-03-13","open":7.2304,"high":7.2637,"low":7.1721,"close":7.2221,"adjusted_close":2.7419,"volume":9704755},{"date":"2003-03-14","open":7.5049,"high":7.6214,"low":7.4633,"close":7.5798,"adjusted_close":2.8778,"volume":13142800},{"date":"2003-03-17","open":7.6131,"high":7.663,"low":7.4966,"close":7.5549,"adjusted_close":2.8683,"volume":10990660},{"date":"2003-03-18","open":7.7712,"high":7.8627,"low":7.7462,"close":7.8627,"adjusted_close":2.9852,"volume":11649530},{"date":"2003-03-19","open":7.871,"high":7.9459,"low":7.8378,"close":7.9376,"adjusted_close":3.0136,"volume":9098705},{"date":"2003-03-20","open":7.9875,"high":8.0291,"low":7.8794,"close":7.8794,"adjusted_close":2.9915,"volume":11757230},{"date":"2003-03-21","open":7.8461,"high":7.8794,"low":7.7962,"close":7.8128,"adjusted_close":2.9662,"volume":7067627},{"date":"2003-03-24","open":7.9376,"high":7.9459,"low":7.7379,"close":7.8211,"adjusted_close":2.9694,"volume":10663520},{"date":"2003-03-25","open":7.688,"high":7.7546,"low":7.6547,"close":7.7546,"adjusted_close":2.9441,"volume":6435421},{"date":"2003-03-26","open":7.7962,"high":7.8877,"low":7.7712,"close":7.8211,"adjusted_close":2.9694,"volume":11447360},{"date":"2003-03-27","open":7.8461,"high":7.8627,"low":7.7213,"close":7.7878,"adjusted_close":2.9567,"volume":10990550},{"date":"2003-03-28","open":7.7546,"high":7.8378,"low":7.7046,"close":7.7795,"adjusted_close":2.9536,"volume":23071420},{"date":"2003-03-31","open":7.7629,"high":7.7629,"low":7.663,"close":7.7213,"adjusted_close":2.9315,"volume":27499039},{"date":"2003-04-01","open":7.6381,"high":7.6713,"low":7.4883,"close":7.5465,"adjusted_close":2.8651,"volume":15562770},{"date":"2003-04-02","open":7.6214,"high":7.688,"low":7.6214,"close":7.6464,"adjusted_close":2.903,"volume":5549973},{"date":"2003-04-03","open":7.8211,"high":7.8794,"low":7.8128,"close":7.8294,"adjusted_close":2.9725,"volume":12815860},{"date":"2003-04-04","open":7.8544,"high":7.896,"low":7.7878,"close":7.896,"adjusted_close":2.9978,"volume":5748271},{"date":"2003-04-07","open":7.896,"high":8.0042,"low":7.8544,"close":7.9709,"adjusted_close":3.0262,"volume":11861130},{"date":"2003-04-08","open":7.9709,"high":8.0458,"low":7.9542,"close":7.9875,"adjusted_close":3.0325,"volume":12559480},{"date":"2003-04-09","open":7.8877,"high":7.921,"low":7.7878,"close":7.8211,"adjusted_close":2.9694,"volume":7849245},{"date":"2003-04-10","open":7.7379,"high":7.7962,"low":7.6963,"close":7.6963,"adjusted_close":2.922,"volume":7905506},{"date":"2003-04-11","open":7.7379,"high":7.8461,"low":7.713,"close":7.7712,"adjusted_close":2.9504,"volume":9415257},{"date":"2003-04-14","open":7.8045,"high":7.8461,"low":7.7213,"close":7.7962,"adjusted_close":2.9599,"volume":5939122},{"date":"2003-04-15","open":7.8544,"high":7.9376,"low":7.8378,"close":7.921,"adjusted_close":3.0073,"volume":6787544},{"date":"2003-04-16","open":7.9792,"high":7.9875,"low":7.921,"close":7.9709,"adjusted_close":3.0262,"volume":5104401},{"date":"2003-04-17","open":7.8211,"high":7.896,"low":7.7962,"close":7.8627,"adjusted_close":2.9852,"volume":6174347},{"date":"2003-04-22","open":7.9376,"high":7.9459,"low":7.871,"close":7.9376,"adjusted_close":3.0136,"volume":5605944},{"date":"2003-04-23","open":7.8877,"high":7.9043,"low":7.7546,"close":7.7878,"adjusted_close":2.9567,"volume":11855710},{"date":"2003-04-24","open":7.6381,"high":7.6464,"low":7.4051,"close":7.48,"adjusted_close":2.8398,"volume":39760801},{"date":"2003-04-28","open":7.3469,"high":7.3885,"low":7.3053,"close":7.3469,"adjusted_close":2.7893,"volume":18059340},{"date":"2003-04-29","open":7.4467,"high":7.5715,"low":7.4301,"close":7.5715,"adjusted_close":2.8746,"volume":17736869},{"date":"2003-04-30","open":7.5382,"high":7.5798,"low":7.4467,"close":7.5216,"adjusted_close":2.8556,"volume":17729740},{"date":"2003-05-01","open":7.4883,"high":7.5133,"low":7.4467,"close":7.4883,"adjusted_close":2.843,"volume":7356959},{"date":"2003-05-02","open":7.4051,"high":7.4134,"low":7.2803,"close":7.3136,"adjusted_close":2.7767,"volume":15812120},{"date":"2003-05-05","open":7.3635,"high":7.3801,"low":7.3302,"close":7.3635,"adjusted_close":2.7956,"volume":6760186},{"date":"2003-05-06","open":7.3885,"high":7.3885,"low":7.247,"close":7.2553,"adjusted_close":2.7546,"volume":9079698},{"date":"2003-05-07","open":7.247,"high":7.3385,"low":7.1388,"close":7.2054,"adjusted_close":2.7356,"volume":10836570},{"date":"2003-05-08","open":7.1139,"high":7.2054,"low":7.0307,"close":7.2054,"adjusted_close":2.7356,"volume":21165859},{"date":"2003-05-09","open":7.0723,"high":7.1388,"low":7.064,"close":7.1222,"adjusted_close":2.704,"volume":16721000},{"date":"2003-05-12","open":7.1971,"high":7.2637,"low":7.1638,"close":7.2304,"adjusted_close":2.7451,"volume":10119090},{"date":"2003-05-13","open":7.2886,"high":7.3302,"low":7.272,"close":7.2886,"adjusted_close":2.7672,"volume":11963910},{"date":"2003-05-14","open":7.2221,"high":7.2553,"low":7.1472,"close":7.1638,"adjusted_close":2.7198,"volume":10475660},{"date":"2003-05-15","open":7.1056,"high":7.1056,"low":6.9808,"close":7.064,"adjusted_close":2.6819,"volume":17120830},{"date":"2003-05-16","open":6.9891,"high":7.0473,"low":6.9808,"close":6.9974,"adjusted_close":2.6566,"volume":14334020},{"date":"2003-05-19","open":7.0473,"high":7.0473,"low":6.9641,"close":6.9974,"adjusted_close":2.6566,"volume":8294883},{"date":"2003-05-20","open":6.8809,"high":6.9225,"low":6.8476,"close":6.8892,"adjusted_close":2.6156,"volume":14093920},{"date":"2003-05-21","open":6.8476,"high":6.9308,"low":6.8393,"close":6.8892,"adjusted_close":2.6156,"volume":13400150},{"date":"2003-05-22","open":6.9308,"high":7.064,"low":6.9142,"close":7.0473,"adjusted_close":2.6756,"volume":11186990},{"date":"2003-05-23","open":7.0723,"high":7.2054,"low":7.0723,"close":7.1721,"adjusted_close":2.723,"volume":15847780},{"date":"2003-05-26","open":7.1056,"high":7.1305,"low":7.0473,"close":7.0723,"adjusted_close":2.6851,"volume":7856000},{"date":"2003-05-27","open":7.0806,"high":7.1139,"low":6.9891,"close":6.9891,"adjusted_close":2.6535,"volume":7567395},{"date":"2003-05-28","open":7.1555,"high":7.1804,"low":7.1222,"close":7.1555,"adjusted_close":2.7166,"volume":9305353},{"date":"2003-05-29","open":7.2304,"high":7.247,"low":7.1888,"close":7.2304,"adjusted_close":2.7451,"volume":16663721},{"date":"2003-05-30","open":7.1971,"high":7.2803,"low":7.1555,"close":7.1555,"adjusted_close":2.7166,"volume":20353520},{"date":"2003-06-02","open":7.2803,"high":7.3885,"low":7.2637,"close":7.3469,"adjusted_close":2.7893,"volume":9290789},{"date":"2003-06-03","open":7.3469,"high":7.3885,"low":7.2387,"close":7.272,"adjusted_close":2.7609,"volume":7683583},{"date":"2003-06-04","open":7.2553,"high":7.3219,"low":7.2304,"close":7.2553,"adjusted_close":2.7546,"volume":6223361},{"date":"2003-06-05","open":7.2803,"high":7.3885,"low":7.2803,"close":7.2886,"adjusted_close":2.7672,"volume":15087170},{"date":"2003-06-06","open":7.2387,"high":7.3885,"low":7.2387,"close":7.3801,"adjusted_close":2.8405,"volume":14866400},{"date":"2003-06-10","open":7.3968,"high":7.4633,"low":7.3718,"close":7.455,"adjusted_close":2.8693,"volume":9307471},{"date":"2003-06-11","open":7.5049,"high":7.5881,"low":7.4966,"close":7.5465,"adjusted_close":2.9045,"volume":11352830},{"date":"2003-06-12","open":7.5715,"high":7.6464,"low":7.5632,"close":7.6381,"adjusted_close":2.9397,"volume":18663391},{"date":"2003-06-13","open":7.5965,"high":7.5965,"low":7.5382,"close":7.5715,"adjusted_close":2.9141,"volume":14570640},{"date":"2003-06-16","open":7.5299,"high":7.5465,"low":7.4717,"close":7.5299,"adjusted_close":2.8981,"volume":11877020},{"date":"2003-06-17","open":7.6547,"high":7.663,"low":7.5881,"close":7.6131,"adjusted_close":2.9301,"volume":13821180},{"date":"2003-06-18","open":7.5881,"high":7.6048,"low":7.4217,"close":7.455,"adjusted_close":2.8693,"volume":15329510},{"date":"2003-06-19","open":7.5133,"high":7.5133,"low":7.4217,"close":7.4966,"adjusted_close":2.8853,"volume":16678221},{"date":"2003-06-20","open":7.3885,"high":7.4301,"low":7.3635,"close":7.4051,"adjusted_close":2.8501,"volume":8265576},{"date":"2003-06-23","open":7.4051,"high":7.4966,"low":7.4051,"close":7.4467,"adjusted_close":2.8661,"volume":7519285},{"date":"2003-06-24","open":7.3635,"high":7.3801,"low":7.2969,"close":7.2969,"adjusted_close":2.8084,"volume":9772395},{"date":"2003-06-25","open":7.3053,"high":7.3635,"low":7.2969,"close":7.3552,"adjusted_close":2.8309,"volume":8618750},{"date":"2003-06-26","open":7.3053,"high":7.3136,"low":7.1472,"close":7.1721,"adjusted_close":2.7604,"volume":14442070},{"date":"2003-06-27","open":7.2054,"high":7.247,"low":7.1804,"close":7.2387,"adjusted_close":2.786,"volume":23224850},{"date":"2003-06-30","open":7.1888,"high":7.2221,"low":7.1472,"close":7.1888,"adjusted_close":2.7668,"volume":7202595},{"date":"2003-07-01","open":7.2553,"high":7.2553,"low":7.0889,"close":7.1222,"adjusted_close":2.7412,"volume":13648030},{"date":"2003-07-02","open":7.0307,"high":7.0307,"low":6.9059,"close":6.9558,"adjusted_close":2.6771,"volume":25134199},{"date":"2003-07-03","open":6.9974,"high":7.039,"low":6.9059,"close":6.9641,"adjusted_close":2.6804,"volume":16384449},{"date":"2003-07-04","open":6.9891,"high":7.039,"low":6.9724,"close":7.014,"adjusted_close":2.6996,"volume":10624710},{"date":"2003-07-07","open":7.064,"high":7.1721,"low":7.0556,"close":7.1721,"adjusted_close":2.7604,"volume":11420710},{"date":"2003-07-08","open":7.3635,"high":7.4384,"low":7.3385,"close":7.3968,"adjusted_close":2.8469,"volume":19912131},{"date":"2003-07-09","open":7.48,"high":7.5049,"low":7.4301,"close":7.455,"adjusted_close":2.8693,"volume":12740110},{"date":"2003-07-10","open":7.455,"high":7.5965,"low":7.4384,"close":7.5798,"adjusted_close":2.9173,"volume":17651770},{"date":"2003-07-11","open":7.5549,"high":7.5715,"low":7.4633,"close":7.4883,"adjusted_close":2.8821,"volume":8292114},{"date":"2003-07-14","open":7.5299,"high":7.6048,"low":7.5216,"close":7.5881,"adjusted_close":2.9205,"volume":6655893},{"date":"2003-07-15","open":7.663,"high":7.6963,"low":7.5965,"close":7.5965,"adjusted_close":2.9237,"volume":15672750},{"date":"2003-07-16","open":7.5965,"high":7.713,"low":7.5881,"close":7.713,"adjusted_close":2.9686,"volume":16476779},{"date":"2003-07-17","open":7.6797,"high":7.7379,"low":7.6297,"close":7.7296,"adjusted_close":2.975,"volume":18391051},{"date":"2003-07-18","open":7.7296,"high":7.7962,"low":7.688,"close":7.7795,"adjusted_close":2.9942,"volume":11317730},{"date":"2003-07-21","open":7.8128,"high":7.8294,"low":7.7379,"close":7.7379,"adjusted_close":2.9782,"volume":8535964},{"date":"2003-07-22","open":7.6797,"high":7.713,"low":7.6381,"close":7.6963,"adjusted_close":2.9622,"volume":9533155},{"date":"2003-07-23","open":7.7379,"high":7.8627,"low":7.7213,"close":7.8627,"adjusted_close":3.0262,"volume":11223010},{"date":"2003-07-24","open":7.9126,"high":8.0374,"low":7.9043,"close":8.0291,"adjusted_close":3.0902,"volume":20401510},{"date":"2003-07-25","open":8.1539,"high":8.2455,"low":8.0707,"close":8.1955,"adjusted_close":3.1543,"volume":34254254},{"date":"2003-07-28","open":8.3037,"high":8.3619,"low":8.2621,"close":8.2621,"adjusted_close":3.1799,"volume":15950120},{"date":"2003-07-29","open":8.2787,"high":8.3037,"low":8.2122,"close":8.2288,"adjusted_close":3.1671,"volume":16118150},{"date":"2003-07-30","open":8.1539,"high":8.1706,"low":8.0874,"close":8.129,"adjusted_close":3.1287,"volume":11635340},{"date":"2003-07-31","open":8.1539,"high":8.2704,"low":8.1373,"close":8.1539,"adjusted_close":3.1383,"volume":16436199},{"date":"2003-08-01","open":8.3203,"high":8.4119,"low":8.2787,"close":8.3869,"adjusted_close":3.2279,"volume":19283400},{"date":"2003-08-04","open":8.337,"high":8.3453,"low":8.2871,"close":8.2954,"adjusted_close":3.1927,"volume":5778528},{"date":"2003-08-05","open":8.3287,"high":8.3453,"low":8.2621,"close":8.312,"adjusted_close":3.1991,"volume":8274483},{"date":"2003-08-06","open":8.3536,"high":8.3952,"low":8.2871,"close":8.3869,"adjusted_close":3.2279,"volume":13035990},{"date":"2003-08-07","open":8.4202,"high":8.4867,"low":8.4119,"close":8.4202,"adjusted_close":3.2408,"volume":10937910},{"date":"2003-08-08","open":8.5283,"high":8.5699,"low":8.4701,"close":8.5034,"adjusted_close":3.2728,"volume":12247250},{"date":"2003-08-11","open":8.5034,"high":8.5283,"low":8.3453,"close":8.3619,"adjusted_close":3.2183,"volume":7600285},{"date":"2003-08-12","open":8.4119,"high":8.4368,"low":8.3203,"close":8.3287,"adjusted_close":3.2055,"volume":8541095},{"date":"2003-08-13","open":8.4035,"high":8.4701,"low":8.3786,"close":8.4451,"adjusted_close":3.2504,"volume":8639789},{"date":"2003-08-14","open":8.5283,"high":8.6115,"low":8.4784,"close":8.4867,"adjusted_close":3.2664,"volume":14162980},{"date":"2003-08-15","open":8.5699,"high":8.5949,"low":8.5283,"close":8.5699,"adjusted_close":3.2984,"volume":9645518},{"date":"2003-08-18","open":8.6781,"high":8.778,"low":8.6698,"close":8.778,"adjusted_close":3.3785,"volume":11698660},{"date":"2003-08-19","open":8.9527,"high":9.0192,"low":8.9277,"close":8.9277,"adjusted_close":3.4361,"volume":20032400},{"date":"2003-08-20","open":8.8362,"high":8.8944,"low":8.778,"close":8.778,"adjusted_close":3.3785,"volume":14462880},{"date":"2003-08-21","open":8.6948,"high":8.753,"low":8.6698,"close":8.6948,"adjusted_close":3.3464,"volume":12953360},{"date":"2003-08-22","open":8.8362,"high":8.8612,"low":8.7946,"close":8.8362,"adjusted_close":3.4009,"volume":9363993},{"date":"2003-08-25","open":8.8695,"high":8.8861,"low":8.7696,"close":8.8029,"adjusted_close":3.3881,"volume":6410809},{"date":"2003-08-26","open":8.778,"high":8.8695,"low":8.753,"close":8.8528,"adjusted_close":3.4073,"volume":8637868},{"date":"2003-08-27","open":8.8196,"high":8.8778,"low":8.7863,"close":8.8445,"adjusted_close":3.4041,"volume":12617230},{"date":"2003-08-28","open":8.9194,"high":9.0692,"low":8.9111,"close":9.0525,"adjusted_close":3.4841,"volume":13236820},{"date":"2003-08-29","open":9.1274,"high":9.1357,"low":9.0442,"close":9.0941,"adjusted_close":3.5001,"volume":31217910},{"date":"2003-09-01","open":9.144,"high":9.169,"low":9.1024,"close":9.1524,"adjusted_close":3.5226,"volume":13809860},{"date":"2003-09-02","open":9.2855,"high":9.4103,"low":9.2605,"close":9.3437,"adjusted_close":3.5962,"volume":13255520},{"date":"2003-09-03","open":9.3521,"high":9.3604,"low":9.194,"close":9.2106,"adjusted_close":3.545,"volume":9858180},{"date":"2003-09-04","open":9.3687,"high":9.4353,"low":9.3271,"close":9.3853,"adjusted_close":3.6122,"volume":12846370},{"date":"2003-09-05","open":9.3687,"high":9.377,"low":9.2106,"close":9.2938,"adjusted_close":3.577,"volume":11915470},{"date":"2003-09-08","open":9.377,"high":9.3937,"low":9.3271,"close":9.3937,"adjusted_close":3.6154,"volume":11158490},{"date":"2003-09-09","open":9.4685,"high":9.5434,"low":9.4436,"close":9.5268,"adjusted_close":3.6667,"volume":11709020},{"date":"2003-09-10","open":9.377,"high":9.3937,"low":9.1857,"close":9.2106,"adjusted_close":3.545,"volume":12712120},{"date":"2003-09-11","open":9.0692,"high":9.1108,"low":8.9943,"close":9.0192,"adjusted_close":3.4713,"volume":23983420},{"date":"2003-09-12","open":9.0941,"high":9.1191,"low":8.961,"close":8.9776,"adjusted_close":3.4553,"volume":15305560},{"date":"2003-09-15","open":9.0442,"high":9.1274,"low":8.9444,"close":8.9943,"adjusted_close":3.4617,"volume":7542846},{"date":"2003-09-16","open":9.0276,"high":9.1357,"low":9.0026,"close":9.1357,"adjusted_close":3.5162,"volume":6784214},{"date":"2003-09-17","open":9.2106,"high":9.2855,"low":9.194,"close":9.2106,"adjusted_close":3.545,"volume":9355458},{"date":"2003-09-18","open":9.2023,"high":9.2023,"low":8.986,"close":8.986,"adjusted_close":3.4585,"volume":18806670},{"date":"2003-09-19","open":9.1274,"high":9.1773,"low":9.0359,"close":9.0359,"adjusted_close":3.4777,"volume":11235290},{"date":"2003-09-22","open":9.0359,"high":9.0608,"low":8.8612,"close":8.8778,"adjusted_close":3.4169,"volume":8738362},{"date":"2003-09-23","open":8.8279,"high":8.8528,"low":8.7863,"close":8.8196,"adjusted_close":3.3945,"volume":13988440},{"date":"2003-09-24","open":8.8861,"high":8.9943,"low":8.8861,"close":8.9776,"adjusted_close":3.4553,"volume":12111370},{"date":"2003-09-25","open":8.9028,"high":8.936,"low":8.8445,"close":8.8528,"adjusted_close":3.4073,"volume":10974780},{"date":"2003-09-26","open":8.7946,"high":8.8112,"low":8.7447,"close":8.7613,"adjusted_close":3.3721,"volume":33058051},{"date":"2003-09-29","open":8.7197,"high":8.8029,"low":8.6781,"close":8.7696,"adjusted_close":3.3753,"volume":6067088},{"date":"2003-09-30","open":8.8528,"high":8.8612,"low":8.7863,"close":8.7863,"adjusted_close":3.3817,"volume":8653037},{"date":"2003-10-01","open":8.728,"high":8.7364,"low":8.5117,"close":8.52,"adjusted_close":3.2792,"volume":14297910},{"date":"2003-10-02","open":8.6615,"high":8.7613,"low":8.5949,"close":8.7197,"adjusted_close":3.356,"volume":10521080},{"date":"2003-10-03","open":8.7946,"high":8.9111,"low":8.7447,"close":8.8612,"adjusted_close":3.4105,"volume":7110897},{"date":"2003-10-06","open":9.0775,"high":9.144,"low":9.0608,"close":9.1108,"adjusted_close":3.5066,"volume":8721790},{"date":"2003-10-07","open":9.194,"high":9.2189,"low":9.1191,"close":9.1357,"adjusted_close":3.5162,"volume":9011634},{"date":"2003-10-08","open":9.1024,"high":9.1357,"low":9.0026,"close":9.1191,"adjusted_close":3.5098,"volume":8475222},{"date":"2003-10-09","open":9.169,"high":9.3437,"low":9.1524,"close":9.3188,"adjusted_close":3.5866,"volume":10641480},{"date":"2003-10-10","open":9.5517,"high":9.5517,"low":9.4353,"close":9.4685,"adjusted_close":3.6443,"volume":11747320},{"date":"2003-10-13","open":9.4769,"high":9.5434,"low":9.4436,"close":9.5018,"adjusted_close":3.6571,"volume":5784348},{"date":"2003-10-14","open":9.8346,"high":9.8596,"low":9.7764,"close":9.843,"adjusted_close":3.7884,"volume":16926779},{"date":"2003-10-15","open":9.8014,"high":9.8097,"low":9.6849,"close":9.7598,"adjusted_close":3.7563,"volume":13441600},{"date":"2003-10-16","open":9.9844,"high":10.2174,"low":9.9594,"close":10.1591,"adjusted_close":3.91,"volume":20188811},{"date":"2003-10-17","open":9.9594,"high":10.0676,"low":9.9178,"close":10.0676,"adjusted_close":3.8748,"volume":14364060},{"date":"2003-10-20","open":9.9678,"high":10.001,"low":9.8346,"close":9.8346,"adjusted_close":3.7852,"volume":9119054},{"date":"2003-10-21","open":9.9178,"high":9.9761,"low":9.8097,"close":9.9095,"adjusted_close":3.814,"volume":7836651},{"date":"2003-10-22","open":9.9428,"high":9.9844,"low":9.9262,"close":9.9844,"adjusted_close":3.8428,"volume":7810874},{"date":"2003-10-23","open":9.7514,"high":9.8014,"low":9.4685,"close":9.4685,"adjusted_close":3.6443,"volume":17169609},{"date":"2003-10-24","open":9.5101,"high":9.5601,"low":9.3687,"close":9.4353,"adjusted_close":3.6314,"volume":10715220},{"date":"2003-10-27","open":9.4186,"high":9.4685,"low":9.2772,"close":9.3188,"adjusted_close":3.5866,"volume":7313654},{"date":"2003-10-28","open":9.377,"high":9.4436,"low":9.3604,"close":9.3604,"adjusted_close":3.6026,"volume":13600190},{"date":"2003-10-29","open":9.3437,"high":9.4436,"low":9.2106,"close":9.2522,"adjusted_close":3.561,"volume":22138221},{"date":"2003-10-30","open":9.3853,"high":9.5268,"low":9.3437,"close":9.5185,"adjusted_close":3.6635,"volume":8908810},{"date":"2003-10-31","open":9.818,"high":9.818,"low":9.7098,"close":9.7514,"adjusted_close":3.7531,"volume":25248590},{"date":"2003-11-03","open":9.6849,"high":9.7015,"low":9.5268,"close":9.5517,"adjusted_close":3.6763,"volume":6165826},{"date":"2003-11-04","open":9.7431,"high":9.7514,"low":9.6017,"close":9.6017,"adjusted_close":3.6955,"volume":9413268},{"date":"2003-11-05","open":9.6599,"high":9.6932,"low":9.4353,"close":9.5268,"adjusted_close":3.6667,"volume":12456340},{"date":"2003-11-06","open":9.4602,"high":9.7681,"low":9.4436,"close":9.7182,"adjusted_close":3.7403,"volume":13369530},{"date":"2003-11-07","open":9.7348,"high":9.8596,"low":9.6932,"close":9.8097,"adjusted_close":3.7755,"volume":10417410},{"date":"2003-11-10","open":9.6765,"high":9.7265,"low":9.6349,"close":9.6932,"adjusted_close":3.7672,"volume":31262881},{"date":"2003-11-11","open":9.5268,"high":9.5434,"low":9.3437,"close":9.3853,"adjusted_close":3.6475,"volume":13398820},{"date":"2003-11-12","open":9.3687,"high":9.4269,"low":9.2772,"close":9.3271,"adjusted_close":3.6249,"volume":10503860},{"date":"2003-11-13","open":9.5101,"high":9.5517,"low":9.4685,"close":9.5517,"adjusted_close":3.7122,"volume":10324810},{"date":"2003-11-14","open":9.4685,"high":9.4769,"low":9.3604,"close":9.3937,"adjusted_close":3.6508,"volume":5662613},{"date":"2003-11-17","open":9.3021,"high":9.377,"low":9.2522,"close":9.2522,"adjusted_close":3.5958,"volume":4920963},{"date":"2003-11-18","open":9.2356,"high":9.2772,"low":9.1524,"close":9.2605,"adjusted_close":3.599,"volume":8671775},{"date":"2003-11-19","open":9.1773,"high":9.2106,"low":9.1274,"close":9.2106,"adjusted_close":3.5796,"volume":11669390},{"date":"2003-11-20","open":9.2356,"high":9.2938,"low":9.1191,"close":9.1524,"adjusted_close":3.557,"volume":6733026},{"date":"2003-11-21","open":9.0775,"high":9.0775,"low":8.9527,"close":8.9527,"adjusted_close":3.4794,"volume":11933180},{"date":"2003-11-24","open":8.986,"high":9.0442,"low":8.8528,"close":8.8778,"adjusted_close":3.4503,"volume":8832773},{"date":"2003-11-25","open":9.0276,"high":9.2855,"low":9.0026,"close":9.2772,"adjusted_close":3.6055,"volume":12810930},{"date":"2003-11-26","open":9.2356,"high":9.2439,"low":9.1524,"close":9.2356,"adjusted_close":3.5893,"volume":7552737},{"date":"2003-11-27","open":9.3188,"high":9.3604,"low":9.2522,"close":9.3021,"adjusted_close":3.6152,"volume":8299988},{"date":"2003-11-28","open":9.2772,"high":9.4103,"low":9.2189,"close":9.377,"adjusted_close":3.6443,"volume":17053170},{"date":"2003-12-01","open":9.3354,"high":9.3354,"low":9.1857,"close":9.2106,"adjusted_close":3.5796,"volume":11549470},{"date":"2003-12-02","open":9.5601,"high":9.5601,"low":9.4852,"close":9.5185,"adjusted_close":3.6993,"volume":10883460},{"date":"2003-12-03","open":9.4685,"high":9.6849,"low":9.4269,"close":9.6516,"adjusted_close":3.751,"volume":10558890},{"date":"2003-12-04","open":9.6682,"high":9.7098,"low":9.6017,"close":9.6765,"adjusted_close":3.7607,"volume":8947643},{"date":"2003-12-05","open":9.7015,"high":9.7098,"low":9.5684,"close":9.5684,"adjusted_close":3.7187,"volume":7777051},{"date":"2003-12-08","open":9.585,"high":9.6932,"low":9.585,"close":9.6183,"adjusted_close":3.7381,"volume":9351400},{"date":"2003-12-09","open":9.6932,"high":9.7015,"low":9.5434,"close":9.585,"adjusted_close":3.7251,"volume":7155138},{"date":"2003-12-10","open":9.6765,"high":9.7764,"low":9.6599,"close":9.7764,"adjusted_close":3.7995,"volume":11759820},{"date":"2003-12-11","open":9.7015,"high":9.7348,"low":9.5601,"close":9.6017,"adjusted_close":3.7316,"volume":9502435},{"date":"2003-12-12","open":9.4852,"high":9.6266,"low":9.4269,"close":9.6266,"adjusted_close":3.7413,"volume":6741840},{"date":"2003-12-15","open":9.7265,"high":9.9761,"low":9.7182,"close":9.9761,"adjusted_close":3.8771,"volume":16324950},{"date":"2003-12-16","open":9.7847,"high":9.8097,"low":9.61,"close":9.6349,"adjusted_close":3.7445,"volume":8010974},{"date":"2003-12-17","open":9.7182,"high":9.7598,"low":9.6349,"close":9.7514,"adjusted_close":3.7898,"volume":9793869},{"date":"2003-12-18","open":9.8762,"high":9.8762,"low":9.7348,"close":9.7681,"adjusted_close":3.7963,"volume":13595330},{"date":"2003-12-19","open":9.9095,"high":9.9262,"low":9.8679,"close":9.9012,"adjusted_close":3.848,"volume":26719760},{"date":"2003-12-22","open":9.9844,"high":10.0593,"low":9.9844,"close":9.9844,"adjusted_close":3.8804,"volume":7534144},{"date":"2003-12-23","open":9.9844,"high":10.0094,"low":9.9178,"close":9.9262,"adjusted_close":3.8577,"volume":3832195},{"date":"2003-12-24","open":9.9927,"high":10.0426,"low":9.9678,"close":10.0426,"adjusted_close":3.903,"volume":2863192},{"date":"2003-12-29","open":10.0759,"high":10.1508,"low":10.0759,"close":10.1175,"adjusted_close":3.9321,"volume":4591364},{"date":"2003-12-30","open":10.1924,"high":10.2257,"low":10.1674,"close":10.1924,"adjusted_close":3.9612,"volume":4738898},{"date":"2003-12-31","open":10.2091,"high":10.2091,"low":10.0926,"close":10.1425,"adjusted_close":3.9418,"volume":2604903},{"date":"2004-01-02","open":10.1009,"high":10.1425,"low":10.0842,"close":10.1175,"adjusted_close":3.9321,"volume":820969},{"date":"2004-01-05","open":10.1342,"high":10.2091,"low":10.1342,"close":10.1924,"adjusted_close":3.9612,"volume":6182020},{"date":"2004-01-06","open":10.3255,"high":10.4753,"low":10.3255,"close":10.4503,"adjusted_close":4.0614,"volume":9218154},{"date":"2004-01-07","open":10.3172,"high":10.3172,"low":10.1258,"close":10.1342,"adjusted_close":3.9386,"volume":9156483},{"date":"2004-01-08","open":9.9761,"high":9.9761,"low":9.8762,"close":9.9095,"adjusted_close":3.8512,"volume":8767599},{"date":"2004-01-09","open":9.9428,"high":9.9761,"low":9.793,"close":9.8097,"adjusted_close":3.8124,"volume":9908866},{"date":"2004-01-12","open":9.6682,"high":9.7015,"low":9.61,"close":9.6433,"adjusted_close":3.7478,"volume":11031230},{"date":"2004-01-13","open":9.7847,"high":9.793,"low":9.6349,"close":9.6349,"adjusted_close":3.7445,"volume":8243810},{"date":"2004-01-14","open":9.6599,"high":9.9844,"low":9.6433,"close":9.9511,"adjusted_close":3.8674,"volume":10743190},{"date":"2004-01-15","open":9.8762,"high":9.9012,"low":9.6849,"close":9.7015,"adjusted_close":3.7704,"volume":15909160},{"date":"2004-01-16","open":9.5684,"high":9.6682,"low":9.4685,"close":9.4769,"adjusted_close":3.6831,"volume":15537840},{"date":"2004-01-19","open":9.6349,"high":9.7764,"low":9.6017,"close":9.7265,"adjusted_close":3.7801,"volume":13257620},{"date":"2004-01-20","open":9.7514,"high":9.8846,"low":9.7514,"close":9.8513,"adjusted_close":3.8286,"volume":9813812},{"date":"2004-01-21","open":9.7847,"high":9.8263,"low":9.6765,"close":9.7348,"adjusted_close":3.7833,"volume":8890578},{"date":"2004-01-22","open":9.818,"high":9.8762,"low":9.7681,"close":9.7681,"adjusted_close":3.7963,"volume":5416152},{"date":"2004-01-23","open":9.6932,"high":9.8014,"low":9.6765,"close":9.8014,"adjusted_close":3.8092,"volume":8529733},{"date":"2004-01-27","open":9.8679,"high":9.8679,"low":9.6932,"close":9.7015,"adjusted_close":3.7704,"volume":10407950},{"date":"2004-01-28","open":9.61,"high":9.6349,"low":9.5101,"close":9.5185,"adjusted_close":3.6993,"volume":11535450},{"date":"2004-01-29","open":9.402,"high":9.4769,"low":9.3354,"close":9.377,"adjusted_close":3.6443,"volume":18228279},{"date":"2004-01-30","open":9.3021,"high":9.5101,"low":9.2605,"close":9.3937,"adjusted_close":3.6508,"volume":23401369},{"date":"2004-02-02","open":9.4186,"high":9.4852,"low":9.3853,"close":9.4353,"adjusted_close":3.6669,"volume":10833340},{"date":"2004-02-03","open":9.3853,"high":9.4685,"low":9.3188,"close":9.3188,"adjusted_close":3.6217,"volume":14105360},{"date":"2004-02-04","open":9.3188,"high":9.3604,"low":9.2855,"close":9.3021,"adjusted_close":3.6152,"volume":16252290},{"date":"2004-02-05","open":9.3021,"high":9.5767,"low":9.3021,"close":9.5684,"adjusted_close":3.7187,"volume":15494030},{"date":"2004-02-06","open":9.5018,"high":9.6183,"low":9.4685,"close":9.4935,"adjusted_close":3.6896,"volume":11847090},{"date":"2004-02-09","open":9.61,"high":9.6765,"low":9.5185,"close":9.5517,"adjusted_close":3.7122,"volume":10111540},{"date":"2004-02-10","open":9.7015,"high":9.7348,"low":9.6349,"close":9.6849,"adjusted_close":3.7639,"volume":15415610},{"date":"2004-02-11","open":9.6599,"high":9.7182,"low":9.6266,"close":9.6599,"adjusted_close":3.7542,"volume":8252165},{"date":"2004-02-12","open":9.7764,"high":9.8346,"low":9.7598,"close":9.8263,"adjusted_close":3.8189,"volume":18697711},{"date":"2004-02-13","open":9.9262,"high":9.9428,"low":9.8762,"close":9.8929,"adjusted_close":3.8448,"volume":17055131},{"date":"2004-02-16","open":9.8596,"high":9.8762,"low":9.7764,"close":9.818,"adjusted_close":3.8157,"volume":7969752},{"date":"2004-02-17","open":9.9178,"high":9.9345,"low":9.8596,"close":9.9095,"adjusted_close":3.8512,"volume":10486600},{"date":"2004-02-18","open":10.026,"high":10.0426,"low":9.9844,"close":10.0094,"adjusted_close":3.8901,"volume":12162880},{"date":"2004-02-19","open":10.1508,"high":10.1758,"low":10.0593,"close":10.1508,"adjusted_close":3.945,"volume":24486561},{"date":"2004-02-20","open":10.4004,"high":10.4254,"low":10.2673,"close":10.2756,"adjusted_close":3.9935,"volume":24023410},{"date":"2004-02-23","open":10.3172,"high":10.3339,"low":10.1758,"close":10.2007,"adjusted_close":3.9644,"volume":15953200},{"date":"2004-02-24","open":10.1924,"high":10.1924,"low":10.0926,"close":10.1009,"adjusted_close":3.9256,"volume":12813530},{"date":"2004-02-25","open":10.001,"high":10.0426,"low":9.9594,"close":9.9927,"adjusted_close":3.8836,"volume":13504580},{"date":"2004-02-26","open":10.0676,"high":10.2091,"low":10.0676,"close":10.1924,"adjusted_close":3.9612,"volume":13636650},{"date":"2004-02-27","open":10.2839,"high":10.3006,"low":10.1674,"close":10.2007,"adjusted_close":3.9644,"volume":25349590},{"date":"2004-03-01","open":10.2756,"high":10.3588,"low":10.259,"close":10.3422,"adjusted_close":4.0194,"volume":12924220},{"date":"2004-03-02","open":10.5751,"high":10.6001,"low":10.5252,"close":10.5419,"adjusted_close":4.097,"volume":22144650},{"date":"2004-03-03","open":10.6417,"high":10.6417,"low":10.5751,"close":10.6334,"adjusted_close":4.1326,"volume":20217990},{"date":"2004-03-04","open":10.4087,"high":10.467,"low":10.2839,"close":10.3172,"adjusted_close":4.0097,"volume":12780760},{"date":"2004-03-05","open":10.3755,"high":10.442,"low":10.3588,"close":10.4254,"adjusted_close":4.0517,"volume":10616860},{"date":"2004-03-08","open":10.5252,"high":10.5835,"low":10.4503,"close":10.4503,"adjusted_close":4.0614,"volume":5885441},{"date":"2004-03-09","open":10.3588,"high":10.4087,"low":10.3255,"close":10.4004,"adjusted_close":4.042,"volume":8806464},{"date":"2004-03-10","open":10.2756,"high":10.2923,"low":10.1758,"close":10.1924,"adjusted_close":3.9612,"volume":16744609},{"date":"2004-03-11","open":10.0094,"high":10.0177,"low":9.9178,"close":10.001,"adjusted_close":3.8868,"volume":21820881},{"date":"2004-03-12","open":9.9095,"high":10.0343,"low":9.8846,"close":10.026,"adjusted_close":3.8965,"volume":13113060},{"date":"2004-03-15","open":10.2007,"high":10.2673,"low":10.1758,"close":10.259,"adjusted_close":3.9871,"volume":11262960},{"date":"2004-03-16","open":10.0593,"high":10.1758,"low":10.0426,"close":10.1258,"adjusted_close":3.9353,"volume":10741960},{"date":"2004-03-17","open":10.2091,"high":10.3006,"low":10.2091,"close":10.2756,"adjusted_close":3.9935,"volume":11936670},{"date":"2004-03-18","open":10.467,"high":10.4753,"low":10.3006,"close":10.3089,"adjusted_close":4.0065,"volume":20712240},{"date":"2004-03-19","open":10.3006,"high":10.4004,"low":10.2839,"close":10.4004,"adjusted_close":4.042,"volume":9142452},{"date":"2004-03-22","open":10.2839,"high":10.3172,"low":10.1591,"close":10.1591,"adjusted_close":3.9483,"volume":9854130},{"date":"2004-03-23","open":10.0426,"high":10.1425,"low":10.0094,"close":10.0926,"adjusted_close":3.9224,"volume":13071650},{"date":"2004-03-24","open":10.0676,"high":10.0676,"low":9.9428,"close":9.9428,"adjusted_close":3.8642,"volume":20882109},{"date":"2004-03-25","open":9.818,"high":9.9428,"low":9.793,"close":9.9428,"adjusted_close":3.8642,"volume":17884180},{"date":"2004-03-26","open":10.1009,"high":10.1009,"low":10.0177,"close":10.0676,"adjusted_close":3.9127,"volume":40366559},{"date":"2004-03-29","open":10.1508,"high":10.1841,"low":10.0926,"close":10.1175,"adjusted_close":3.9321,"volume":9607206},{"date":"2004-03-30","open":10.234,"high":10.2839,"low":10.2174,"close":10.259,"adjusted_close":3.9871,"volume":12365300},{"date":"2004-03-31","open":10.2756,"high":10.3172,"low":10.1924,"close":10.2007,"adjusted_close":3.9644,"volume":10457300},{"date":"2004-04-01","open":10.2507,"high":10.3255,"low":10.2174,"close":10.3255,"adjusted_close":4.0129,"volume":11223700},{"date":"2004-04-02","open":10.3588,"high":10.4171,"low":10.3339,"close":10.3921,"adjusted_close":4.0388,"volume":11432340},{"date":"2004-04-05","open":10.5918,"high":10.6084,"low":10.5335,"close":10.5419,"adjusted_close":4.097,"volume":13754390},{"date":"2004-04-06","open":10.5419,"high":10.5419,"low":10.3838,"close":10.4254,"adjusted_close":4.0517,"volume":11018070},{"date":"2004-04-07","open":10.3588,"high":10.3838,"low":10.3339,"close":10.3422,"adjusted_close":4.0194,"volume":6805436},{"date":"2004-04-08","open":10.2923,"high":10.3172,"low":10.2174,"close":10.2756,"adjusted_close":4.0303,"volume":11509960},{"date":"2004-04-13","open":10.3422,"high":10.442,"low":10.3422,"close":10.3505,"adjusted_close":4.0597,"volume":7682394},{"date":"2004-04-14","open":10.1924,"high":10.2007,"low":10.1342,"close":10.1758,"adjusted_close":3.9911,"volume":12610930},{"date":"2004-04-15","open":10.1508,"high":10.1508,"low":10.0094,"close":10.051,"adjusted_close":3.9422,"volume":16073460},{"date":"2004-04-16","open":10.0842,"high":10.1342,"low":10.026,"close":10.0842,"adjusted_close":3.9552,"volume":11972780},{"date":"2004-04-19","open":10.1674,"high":10.2007,"low":10.1342,"close":10.1591,"adjusted_close":3.9846,"volume":7509051},{"date":"2004-04-20","open":10.1258,"high":10.1258,"low":10.0593,"close":10.0842,"adjusted_close":3.9552,"volume":10412570},{"date":"2004-04-21","open":10.026,"high":10.0343,"low":9.9428,"close":9.9678,"adjusted_close":3.9095,"volume":13557780},{"date":"2004-04-22","open":9.8346,"high":9.9761,"low":9.8346,"close":9.9428,"adjusted_close":3.8998,"volume":13371620},{"date":"2004-04-23","open":10.0094,"high":10.1425,"low":10.0094,"close":10.1425,"adjusted_close":3.9781,"volume":17812180},{"date":"2004-04-26","open":10.1425,"high":10.1508,"low":10.051,"close":10.0593,"adjusted_close":3.9454,"volume":4859299},{"date":"2004-04-27","open":9.9844,"high":10.0094,"low":9.9511,"close":9.9678,"adjusted_close":3.9095,"volume":10861950},{"date":"2004-04-28","open":9.9678,"high":9.9761,"low":9.9012,"close":9.9178,"adjusted_close":3.89,"volume":8451117},{"date":"2004-04-29","open":9.6349,"high":9.6682,"low":9.5601,"close":9.5684,"adjusted_close":3.7529,"volume":25907891},{"date":"2004-04-30","open":9.4602,"high":9.6017,"low":9.4436,"close":9.5434,"adjusted_close":3.7431,"volume":30092330},{"date":"2004-05-03","open":9.4769,"high":9.5268,"low":9.3853,"close":9.4186,"adjusted_close":3.6942,"volume":13336160},{"date":"2004-05-04","open":9.5018,"high":9.5767,"low":9.5018,"close":9.5684,"adjusted_close":3.7529,"volume":18128359},{"date":"2004-05-05","open":9.7098,"high":9.843,"low":9.7015,"close":9.8097,"adjusted_close":3.8475,"volume":17800750},{"date":"2004-05-06","open":9.8014,"high":9.8097,"low":9.6516,"close":9.6599,"adjusted_close":3.7888,"volume":13178450},{"date":"2004-05-07","open":9.5101,"high":9.7265,"low":9.4935,"close":9.6932,"adjusted_close":3.8019,"volume":11673030},{"date":"2004-05-10","open":9.6183,"high":9.6765,"low":9.5351,"close":9.5434,"adjusted_close":3.7431,"volume":9083663},{"date":"2004-05-11","open":9.5101,"high":9.6266,"low":9.4602,"close":9.585,"adjusted_close":3.7594,"volume":15912410},{"date":"2004-05-12","open":9.61,"high":9.7348,"low":9.5933,"close":9.6516,"adjusted_close":3.7855,"volume":13332510},{"date":"2004-05-13","open":9.6599,"high":9.7598,"low":9.6183,"close":9.6183,"adjusted_close":3.7725,"volume":9768120},{"date":"2004-05-14","open":9.7182,"high":9.7265,"low":9.6599,"close":9.6932,"adjusted_close":3.8019,"volume":11447140},{"date":"2004-05-17","open":9.61,"high":9.6349,"low":9.4935,"close":9.4935,"adjusted_close":3.7235,"volume":9052059},{"date":"2004-05-18","open":9.5767,"high":9.7015,"low":9.5684,"close":9.7015,"adjusted_close":3.8051,"volume":10773370},{"date":"2004-05-19","open":9.7015,"high":9.818,"low":9.6932,"close":9.8097,"adjusted_close":3.8475,"volume":15044660},{"date":"2004-05-20","open":9.9345,"high":9.9678,"low":9.843,"close":9.843,"adjusted_close":3.8606,"volume":16687240},{"date":"2004-05-21","open":9.7764,"high":9.8263,"low":9.7431,"close":9.793,"adjusted_close":3.841,"volume":10372500},{"date":"2004-05-24","open":9.9262,"high":9.9678,"low":9.9095,"close":9.9428,"adjusted_close":3.8998,"volume":9955723},{"date":"2004-05-25","open":9.9345,"high":9.9345,"low":9.843,"close":9.843,"adjusted_close":3.8606,"volume":9519597},{"date":"2004-05-26","open":9.9428,"high":9.9927,"low":9.9262,"close":9.9927,"adjusted_close":3.9193,"volume":19314631},{"date":"2004-05-27","open":10.0343,"high":10.0343,"low":9.9511,"close":9.9511,"adjusted_close":3.903,"volume":12222890},{"date":"2004-05-28","open":10.001,"high":10.0676,"low":9.9761,"close":10.026,"adjusted_close":3.9324,"volume":24970090},{"date":"2004-05-31","open":10.026,"high":10.0593,"low":9.9844,"close":10.0593,"adjusted_close":3.9454,"volume":5623501},{"date":"2004-06-01","open":10.0426,"high":10.1258,"low":10.0177,"close":10.0676,"adjusted_close":3.9487,"volume":7153533},{"date":"2004-06-02","open":10.1342,"high":10.1841,"low":10.1342,"close":10.1425,"adjusted_close":3.9781,"volume":11688990},{"date":"2004-06-03","open":10.001,"high":10.026,"low":9.9095,"close":9.9178,"adjusted_close":3.89,"volume":14165380},{"date":"2004-06-04","open":9.9678,"high":10.0343,"low":9.9345,"close":10.0094,"adjusted_close":3.9259,"volume":10013310},{"date":"2004-06-07","open":10.026,"high":10.1175,"low":10.0094,"close":10.1009,"adjusted_close":3.9618,"volume":8301086},{"date":"2004-06-08","open":10.234,"high":10.2507,"low":10.1841,"close":10.1924,"adjusted_close":3.9977,"volume":11281590},{"date":"2004-06-09","open":10.2091,"high":10.2174,"low":10.051,"close":10.0593,"adjusted_close":3.9454,"volume":13253490},{"date":"2004-06-10","open":10.0094,"high":10.0842,"low":9.9844,"close":10.0676,"adjusted_close":3.9487,"volume":11150500},{"date":"2004-06-11","open":10.1342,"high":10.1841,"low":10.1175,"close":10.1674,"adjusted_close":3.9879,"volume":8050408},{"date":"2004-06-15","open":10.0094,"high":10.1009,"low":10.0094,"close":10.0842,"adjusted_close":3.9552,"volume":10150910},{"date":"2004-06-16","open":10.1342,"high":10.1758,"low":10.1092,"close":10.1092,"adjusted_close":3.965,"volume":12552410},{"date":"2004-06-17","open":10.1508,"high":10.2091,"low":10.1342,"close":10.1841,"adjusted_close":3.9944,"volume":25984090},{"date":"2004-06-18","open":10.3172,"high":10.3339,"low":10.2507,"close":10.2507,"adjusted_close":4.0205,"volume":14087580},{"date":"2004-06-21","open":10.3588,"high":10.3838,"low":10.3422,"close":10.3838,"adjusted_close":4.0727,"volume":16811949},{"date":"2004-06-22","open":10.3505,"high":10.3505,"low":10.2507,"close":10.259,"adjusted_close":4.0238,"volume":10968420},{"date":"2004-06-23","open":10.2923,"high":10.3255,"low":10.2673,"close":10.3089,"adjusted_close":4.0433,"volume":11912890},{"date":"2004-06-24","open":10.3172,"high":10.3172,"low":10.2174,"close":10.234,"adjusted_close":4.014,"volume":11965060},{"date":"2004-06-25","open":10.3339,"high":10.3422,"low":10.2673,"close":10.2923,"adjusted_close":4.0368,"volume":44813762},{"date":"2004-06-28","open":10.3671,"high":10.3838,"low":10.3172,"close":10.3838,"adjusted_close":4.0727,"volume":12543250},{"date":"2004-06-29","open":10.3339,"high":10.3339,"low":10.259,"close":10.2923,"adjusted_close":4.0368,"volume":11137930},{"date":"2004-06-30","open":10.3671,"high":10.442,"low":10.3505,"close":10.4254,"adjusted_close":4.089,"volume":19379260},{"date":"2004-07-01","open":10.4753,"high":10.4753,"low":10.4087,"close":10.4087,"adjusted_close":4.0825,"volume":12263960},{"date":"2004-07-02","open":10.3339,"high":10.442,"low":10.3255,"close":10.4087,"adjusted_close":4.0825,"volume":12081760},{"date":"2004-07-05","open":10.3588,"high":10.4171,"low":10.3422,"close":10.3838,"adjusted_close":4.0727,"volume":9424881},{"date":"2004-07-06","open":10.4254,"high":10.5502,"low":10.4254,"close":10.5169,"adjusted_close":4.1249,"volume":13102890},{"date":"2004-07-07","open":10.442,"high":10.5419,"low":10.4254,"close":10.5419,"adjusted_close":4.1347,"volume":12836460},{"date":"2004-07-08","open":10.5502,"high":10.6084,"low":10.5335,"close":10.6084,"adjusted_close":4.1608,"volume":12025940},{"date":"2004-07-09","open":10.5751,"high":10.6167,"low":10.5419,"close":10.5918,"adjusted_close":4.1543,"volume":7576858},{"date":"2004-07-12","open":10.6417,"high":10.675,"low":10.5751,"close":10.5835,"adjusted_close":4.151,"volume":8261360},{"date":"2004-07-13","open":10.6001,"high":10.65,"low":10.5668,"close":10.65,"adjusted_close":4.1771,"volume":6799849},{"date":"2004-07-14","open":10.6334,"high":10.6334,"low":10.5169,"close":10.5335,"adjusted_close":4.1315,"volume":10799430},{"date":"2004-07-15","open":10.5751,"high":10.6667,"low":10.5668,"close":10.65,"adjusted_close":4.1771,"volume":8304203},{"date":"2004-07-16","open":10.6916,"high":10.7748,"low":10.6667,"close":10.6667,"adjusted_close":4.1837,"volume":10081380},{"date":"2004-07-19","open":10.6916,"high":10.8164,"low":10.6916,"close":10.7832,"adjusted_close":4.2294,"volume":9974919},{"date":"2004-07-20","open":10.7,"high":10.7166,"low":10.5668,"close":10.5668,"adjusted_close":4.1445,"volume":10675840},{"date":"2004-07-21","open":10.6167,"high":10.7416,"low":10.5918,"close":10.7083,"adjusted_close":4.2,"volume":10911300},{"date":"2004-07-22","open":10.5918,"high":10.6084,"low":10.5335,"close":10.6084,"adjusted_close":4.1608,"volume":10569500},{"date":"2004-07-23","open":10.5502,"high":10.5918,"low":10.4836,"close":10.5169,"adjusted_close":4.1249,"volume":8274901},{"date":"2004-07-26","open":10.4004,"high":10.467,"low":10.3755,"close":10.4254,"adjusted_close":4.089,"volume":10398940},{"date":"2004-07-27","open":10.4254,"high":10.5169,"low":10.4171,"close":10.4753,"adjusted_close":4.1086,"volume":15524260},{"date":"2004-07-28","open":10.5086,"high":10.6417,"low":10.5086,"close":10.5751,"adjusted_close":4.1478,"volume":14293910},{"date":"2004-07-29","open":10.6916,"high":10.7249,"low":10.6583,"close":10.675,"adjusted_close":4.1869,"volume":10370950},{"date":"2004-07-30","open":10.8164,"high":10.9662,"low":10.8081,"close":10.9662,"adjusted_close":4.3011,"volume":28287820},{"date":"2004-08-02","open":10.8996,"high":11.0328,"low":10.8913,"close":10.9496,"adjusted_close":4.2946,"volume":9485880},{"date":"2004-08-03","open":10.9496,"high":10.9995,"low":10.9163,"close":10.9579,"adjusted_close":4.2979,"volume":7657210},{"date":"2004-08-04","open":11.0328,"high":11.0827,"low":11.0078,"close":11.0244,"adjusted_close":4.324,"volume":8310323},{"date":"2004-08-05","open":11.0244,"high":11.0411,"low":10.9745,"close":11.0244,"adjusted_close":4.324,"volume":10860060},{"date":"2004-08-06","open":10.9329,"high":11.0244,"low":10.9329,"close":11.0244,"adjusted_close":4.324,"volume":12288020},{"date":"2004-08-09","open":10.8747,"high":10.883,"low":10.8331,"close":10.8497,"adjusted_close":4.2555,"volume":13314410},{"date":"2004-08-10","open":10.8164,"high":10.8248,"low":10.7499,"close":10.7499,"adjusted_close":4.2163,"volume":7327540},{"date":"2004-08-11","open":10.908,"high":10.908,"low":10.8331,"close":10.8414,"adjusted_close":4.2522,"volume":12202040},{"date":"2004-08-12","open":10.7915,"high":10.8497,"low":10.7748,"close":10.8164,"adjusted_close":4.2424,"volume":9324195},{"date":"2004-08-13","open":10.8414,"high":10.8747,"low":10.7832,"close":10.8081,"adjusted_close":4.2391,"volume":7485963},{"date":"2004-08-16","open":10.8913,"high":10.9246,"low":10.8664,"close":10.8996,"adjusted_close":4.275,"volume":7458463},{"date":"2004-08-17","open":11.1076,"high":11.1409,"low":11.0827,"close":11.091,"adjusted_close":4.3501,"volume":14350870},{"date":"2004-08-18","open":11.0744,"high":11.0827,"low":10.7998,"close":10.9412,"adjusted_close":4.2914,"volume":28542051},{"date":"2004-08-19","open":10.9912,"high":11.0411,"low":10.883,"close":10.9412,"adjusted_close":4.2914,"volume":11551500},{"date":"2004-08-20","open":11.0827,"high":11.091,"low":10.9912,"close":10.9912,"adjusted_close":4.3109,"volume":9775514},{"date":"2004-08-23","open":11.0993,"high":11.1659,"low":11.0827,"close":11.1576,"adjusted_close":4.3762,"volume":10429690},{"date":"2004-08-24","open":11.2158,"high":11.2158,"low":11.0577,"close":11.091,"adjusted_close":4.3501,"volume":12553430},{"date":"2004-08-25","open":11.066,"high":11.066,"low":10.9412,"close":10.9662,"adjusted_close":4.3011,"volume":13327420},{"date":"2004-08-26","open":10.9412,"high":11.0494,"low":10.8747,"close":11.0161,"adjusted_close":4.3207,"volume":9276558},{"date":"2004-08-27","open":11.1076,"high":11.1492,"low":11.0577,"close":11.091,"adjusted_close":4.3501,"volume":23475961},{"date":"2004-08-30","open":11.066,"high":11.066,"low":10.908,"close":10.9412,"adjusted_close":4.3344,"volume":25149010},{"date":"2004-08-31","open":10.9246,"high":10.9745,"low":10.9163,"close":10.9246,"adjusted_close":4.3278,"volume":7755213},{"date":"2004-09-01","open":10.9745,"high":11.0328,"low":10.9662,"close":10.9912,"adjusted_close":4.3542,"volume":10828560},{"date":"2004-09-02","open":11.0494,"high":11.0993,"low":11.0078,"close":11.0993,"adjusted_close":4.397,"volume":9466871},{"date":"2004-09-03","open":11.1825,"high":11.1909,"low":11.0411,"close":11.0494,"adjusted_close":4.3772,"volume":9859674},{"date":"2004-09-06","open":11.0827,"high":11.0993,"low":11.0577,"close":11.0827,"adjusted_close":4.3904,"volume":5221219},{"date":"2004-09-07","open":11.116,"high":11.1409,"low":11.0827,"close":11.1076,"adjusted_close":4.4003,"volume":5484474},{"date":"2004-09-08","open":11.0244,"high":11.0494,"low":10.9579,"close":10.9579,"adjusted_close":4.341,"volume":10222360},{"date":"2004-09-09","open":10.9496,"high":11.0411,"low":10.9246,"close":10.9662,"adjusted_close":4.3443,"volume":6910634},{"date":"2004-09-10","open":11.0494,"high":11.1243,"low":11.0328,"close":11.0577,"adjusted_close":4.3805,"volume":8599362},{"date":"2004-09-13","open":11.0078,"high":11.091,"low":10.9995,"close":11.0244,"adjusted_close":4.3674,"volume":6100867},{"date":"2004-09-14","open":11.0494,"high":11.0993,"low":11.0161,"close":11.0161,"adjusted_close":4.3641,"volume":9058165},{"date":"2004-09-15","open":11.0161,"high":11.0577,"low":10.9662,"close":10.9912,"adjusted_close":4.3542,"volume":8290291},{"date":"2004-09-16","open":10.8996,"high":11.1076,"low":10.8996,"close":11.0993,"adjusted_close":4.397,"volume":21882539},{"date":"2004-09-17","open":11.2241,"high":11.324,"low":11.2075,"close":11.299,"adjusted_close":4.4761,"volume":11596590},{"date":"2004-09-20","open":11.5985,"high":11.6485,"low":11.5237,"close":11.5819,"adjusted_close":4.5882,"volume":18861730},{"date":"2004-09-21","open":11.5237,"high":11.5486,"low":11.4904,"close":11.5237,"adjusted_close":4.5651,"volume":6862979},{"date":"2004-09-22","open":11.6901,"high":11.715,"low":11.5985,"close":11.6152,"adjusted_close":4.6014,"volume":9658776},{"date":"2004-09-23","open":11.5569,"high":11.6485,"low":11.532,"close":11.5985,"adjusted_close":4.5948,"volume":7811779},{"date":"2004-09-24","open":11.5736,"high":11.5902,"low":11.3905,"close":11.4321,"adjusted_close":4.5289,"volume":27599289},{"date":"2004-09-27","open":11.5237,"high":11.5403,"low":11.3989,"close":11.4488,"adjusted_close":4.5355,"volume":6905405},{"date":"2004-09-28","open":11.4405,"high":11.6152,"low":11.4238,"close":11.5902,"adjusted_close":4.5915,"volume":10824350},{"date":"2004-09-29","open":11.9397,"high":12.0645,"low":11.923,"close":12.0645,"adjusted_close":4.7794,"volume":18686150},{"date":"2004-09-30","open":12.1144,"high":12.156,"low":11.8814,"close":11.948,"adjusted_close":4.7332,"volume":18743420},{"date":"2004-10-01","open":11.9397,"high":12.0395,"low":11.8648,"close":11.8814,"adjusted_close":4.7069,"volume":9794203},{"date":"2004-10-04","open":12.1061,"high":12.2725,"low":12.0894,"close":12.2725,"adjusted_close":4.8618,"volume":8351819},{"date":"2004-10-05","open":12.3973,"high":12.4472,"low":12.3141,"close":12.3474,"adjusted_close":4.8914,"volume":19752289},{"date":"2004-10-06","open":12.3973,"high":12.4555,"low":12.2309,"close":12.2309,"adjusted_close":4.8453,"volume":20426109},{"date":"2004-10-07","open":12.4888,"high":12.5055,"low":12.3224,"close":12.4306,"adjusted_close":4.9244,"volume":22049801},{"date":"2004-10-08","open":12.3557,"high":12.4722,"low":12.2891,"close":12.3307,"adjusted_close":4.8848,"volume":13024490},{"date":"2004-10-11","open":12.3807,"high":12.4472,"low":12.3557,"close":12.4472,"adjusted_close":4.931,"volume":7138237},{"date":"2004-10-12","open":12.3723,"high":12.4306,"low":12.3557,"close":12.4223,"adjusted_close":4.9211,"volume":8240137},{"date":"2004-10-13","open":12.2309,"high":12.2725,"low":12.131,"close":12.1477,"adjusted_close":4.8123,"volume":15254180},{"date":"2004-10-14","open":11.7317,"high":11.7483,"low":11.5653,"close":11.6235,"adjusted_close":4.6047,"volume":28497471},{"date":"2004-10-15","open":11.6901,"high":11.7566,"low":11.6568,"close":11.7566,"adjusted_close":4.6574,"volume":16532439},{"date":"2004-10-18","open":11.7483,"high":11.7982,"low":11.715,"close":11.715,"adjusted_close":4.6409,"volume":10651980},{"date":"2004-10-19","open":11.6485,"high":11.6651,"low":11.532,"close":11.5736,"adjusted_close":4.5849,"volume":9533266},{"date":"2004-10-20","open":11.3905,"high":11.4155,"low":11.3073,"close":11.3406,"adjusted_close":4.4926,"volume":17293381},{"date":"2004-10-21","open":11.3989,"high":11.5237,"low":11.2741,"close":11.4821,"adjusted_close":4.5486,"volume":12073760},{"date":"2004-10-22","open":11.6485,"high":11.6734,"low":11.532,"close":11.6235,"adjusted_close":4.6047,"volume":15366090},{"date":"2004-10-25","open":11.4987,"high":11.4987,"low":11.3822,"close":11.4488,"adjusted_close":4.5355,"volume":12088280},{"date":"2004-10-26","open":11.5153,"high":11.5985,"low":11.5153,"close":11.5819,"adjusted_close":4.5882,"volume":10776210},{"date":"2004-10-27","open":11.6901,"high":11.7317,"low":11.6651,"close":11.7317,"adjusted_close":4.6475,"volume":8053649},{"date":"2004-10-28","open":11.7899,"high":12.0062,"low":11.7566,"close":11.9314,"adjusted_close":4.7266,"volume":13125900},{"date":"2004-10-29","open":11.4405,"high":11.532,"low":11.4072,"close":11.5237,"adjusted_close":4.5651,"volume":35769301},{"date":"2004-11-01","open":11.5653,"high":11.6568,"low":11.532,"close":11.532,"adjusted_close":4.5684,"volume":7788256},{"date":"2004-11-02","open":11.6152,"high":11.6485,"low":11.5736,"close":11.6318,"adjusted_close":4.608,"volume":5307010},{"date":"2004-11-03","open":11.5403,"high":11.765,"low":11.5403,"close":11.765,"adjusted_close":4.6607,"volume":10431370},{"date":"2004-11-04","open":11.7234,"high":11.8315,"low":11.6901,"close":11.7982,"adjusted_close":4.6739,"volume":10104930},{"date":"2004-11-05","open":11.8565,"high":11.8648,"low":11.6901,"close":11.7234,"adjusted_close":4.6442,"volume":7974721},{"date":"2004-11-08","open":11.6734,"high":11.6984,"low":11.5403,"close":11.5403,"adjusted_close":4.5717,"volume":6716641},{"date":"2004-11-09","open":11.5819,"high":11.6734,"low":11.5736,"close":11.6318,"adjusted_close":4.608,"volume":7322434},{"date":"2004-11-10","open":11.6818,"high":11.7317,"low":11.6651,"close":11.7234,"adjusted_close":4.6442,"volume":7607605},{"date":"2004-11-11","open":11.8981,"high":11.923,"low":11.8398,"close":11.8898,"adjusted_close":4.7101,"volume":6902954},{"date":"2004-11-12","open":11.9064,"high":11.9064,"low":11.7982,"close":11.8731,"adjusted_close":4.7036,"volume":6635151},{"date":"2004-11-15","open":11.9064,"high":11.9979,"low":11.8981,"close":11.9979,"adjusted_close":4.753,"volume":7197325},{"date":"2004-11-16","open":11.9397,"high":11.9563,"low":11.7483,"close":11.8066,"adjusted_close":4.6772,"volume":9971351},{"date":"2004-11-17","open":11.7234,"high":11.8066,"low":11.5653,"close":11.765,"adjusted_close":4.6607,"volume":9212519},{"date":"2004-11-18","open":11.9397,"high":12.0229,"low":11.923,"close":11.9563,"adjusted_close":4.7365,"volume":9889388},{"date":"2004-11-19","open":11.8981,"high":12.0229,"low":11.8898,"close":12.0229,"adjusted_close":4.7629,"volume":8703401},{"date":"2004-11-22","open":11.9979,"high":12.0062,"low":11.8066,"close":11.8232,"adjusted_close":4.6838,"volume":9478895},{"date":"2004-11-23","open":12.0312,"high":12.3723,"low":12.0229,"close":12.3307,"adjusted_close":4.8848,"volume":45920422},{"date":"2004-11-24","open":12.3307,"high":12.4971,"low":12.3058,"close":12.4639,"adjusted_close":4.9376,"volume":35011660},{"date":"2004-11-25","open":12.572,"high":12.7301,"low":12.5138,"close":12.6219,"adjusted_close":5.0002,"volume":26155820},{"date":"2004-11-26","open":12.6469,"high":12.8133,"low":12.5803,"close":12.8133,"adjusted_close":5.076,"volume":29112051},{"date":"2004-11-29","open":12.78,"high":12.8133,"low":12.6802,"close":12.7135,"adjusted_close":5.0365,"volume":12278490},{"date":"2004-11-30","open":12.7468,"high":13.0463,"low":12.7052,"close":12.8549,"adjusted_close":5.0925,"volume":21524721},{"date":"2004-12-01","open":12.8632,"high":12.8965,"low":12.6636,"close":12.7052,"adjusted_close":5.0332,"volume":18017449},{"date":"2004-12-02","open":12.8133,"high":12.9298,"low":12.7967,"close":12.9048,"adjusted_close":5.1123,"volume":12230180},{"date":"2004-12-03","open":12.6469,"high":12.7384,"low":12.6219,"close":12.7135,"adjusted_close":5.0365,"volume":17827520},{"date":"2004-12-06","open":12.6053,"high":12.7634,"low":12.6053,"close":12.6719,"adjusted_close":5.02,"volume":8469809},{"date":"2004-12-07","open":12.6053,"high":12.6303,"low":12.3973,"close":12.3973,"adjusted_close":4.9112,"volume":16189510},{"date":"2004-12-08","open":12.2642,"high":12.2725,"low":12.156,"close":12.2725,"adjusted_close":4.8618,"volume":24641990},{"date":"2004-12-09","open":12.1893,"high":12.2143,"low":12.0478,"close":12.1227,"adjusted_close":4.8024,"volume":28548381},{"date":"2004-12-10","open":12.2226,"high":12.2725,"low":12.181,"close":12.2143,"adjusted_close":4.8387,"volume":11689950},{"date":"2004-12-13","open":12.2559,"high":12.3807,"low":12.2559,"close":12.364,"adjusted_close":4.898,"volume":5638922},{"date":"2004-12-14","open":12.5554,"high":12.6303,"low":12.5387,"close":12.5887,"adjusted_close":4.987,"volume":11670450},{"date":"2004-12-15","open":12.6053,"high":12.6386,"low":12.3973,"close":12.3973,"adjusted_close":4.9112,"volume":10071940},{"date":"2004-12-16","open":12.5221,"high":12.6219,"low":12.4888,"close":12.5803,"adjusted_close":4.9837,"volume":15263180},{"date":"2004-12-17","open":12.572,"high":12.6719,"low":12.5387,"close":12.5887,"adjusted_close":4.987,"volume":8528565},{"date":"2004-12-20","open":12.6136,"high":12.7218,"low":12.597,"close":12.7218,"adjusted_close":5.0398,"volume":5945470},{"date":"2004-12-21","open":12.83,"high":12.8716,"low":12.78,"close":12.8133,"adjusted_close":5.076,"volume":8061712},{"date":"2004-12-22","open":12.9381,"high":12.9464,"low":12.8466,"close":12.8632,"adjusted_close":5.0958,"volume":6639369},{"date":"2004-12-23","open":12.805,"high":12.8799,"low":12.7967,"close":12.83,"adjusted_close":5.0826,"volume":7220694},{"date":"2004-12-24","open":12.8716,"high":12.9298,"low":12.8383,"close":12.8799,"adjusted_close":5.1024,"volume":48466410},{"date":"2004-12-29","open":12.8466,"high":12.8965,"low":12.7468,"close":12.805,"adjusted_close":5.0727,"volume":2707276},{"date":"2004-12-30","open":12.83,"high":12.9132,"low":12.8133,"close":12.8799,"adjusted_close":5.1024,"volume":2902430},{"date":"2004-12-31","open":12.8133,"high":12.8133,"low":12.7468,"close":12.7634,"adjusted_close":5.0562,"volume":2120647},{"date":"2005-01-04","open":12.6469,"high":12.6802,"low":12.572,"close":12.597,"adjusted_close":4.9903,"volume":7968632},{"date":"2005-01-05","open":12.3557,"high":12.4722,"low":12.3391,"close":12.4722,"adjusted_close":4.9409,"volume":14425870},{"date":"2005-01-06","open":12.3807,"high":12.5471,"low":12.3723,"close":12.5055,"adjusted_close":4.9541,"volume":9063722},{"date":"2005-01-07","open":12.6053,"high":12.7052,"low":12.5637,"close":12.6469,"adjusted_close":5.0101,"volume":9850556},{"date":"2005-01-10","open":12.6386,"high":12.7301,"low":12.6053,"close":12.6719,"adjusted_close":5.02,"volume":7093517},{"date":"2005-01-11","open":12.6719,"high":12.7717,"low":12.6386,"close":12.6552,"adjusted_close":5.0134,"volume":7842729},{"date":"2005-01-12","open":12.6636,"high":12.7634,"low":12.6219,"close":12.7468,"adjusted_close":5.0496,"volume":7877849},{"date":"2005-01-13","open":12.8216,"high":12.8632,"low":12.7135,"close":12.7468,"adjusted_close":5.0496,"volume":8594897},{"date":"2005-01-14","open":12.7301,"high":12.8133,"low":12.6885,"close":12.805,"adjusted_close":5.0727,"volume":6072291},{"date":"2005-01-17","open":13.0629,"high":13.1045,"low":13.0047,"close":13.0962,"adjusted_close":5.1881,"volume":10780160},{"date":"2005-01-18","open":13.2626,"high":13.2709,"low":13.013,"close":13.0463,"adjusted_close":5.1683,"volume":11166970},{"date":"2005-01-19","open":13.1461,"high":13.2127,"low":13.0047,"close":13.1544,"adjusted_close":5.2112,"volume":10780580},{"date":"2005-01-20","open":12.988,"high":13.0546,"low":12.9132,"close":12.9797,"adjusted_close":5.1419,"volume":7690597},{"date":"2005-01-21","open":12.9381,"high":13.013,"low":12.9132,"close":12.9797,"adjusted_close":5.1419,"volume":8043531},{"date":"2005-01-24","open":13.1544,"high":13.2793,"low":13.1212,"close":13.2709,"adjusted_close":5.2573,"volume":10426380},{"date":"2005-01-25","open":13.454,"high":13.4956,"low":13.3125,"close":13.3292,"adjusted_close":5.2804,"volume":11619660},{"date":"2005-01-27","open":13.3957,"high":13.6453,"low":13.3708,"close":13.6287,"adjusted_close":5.399,"volume":13055240},{"date":"2005-01-28","open":13.6121,"high":13.6786,"low":13.4873,"close":13.5289,"adjusted_close":5.3595,"volume":20960359},{"date":"2005-01-31","open":13.4373,"high":13.637,"low":13.4124,"close":13.5372,"adjusted_close":5.3628,"volume":9968177},{"date":"2005-02-01","open":13.6953,"high":13.8118,"low":13.6703,"close":13.7785,"adjusted_close":5.4584,"volume":9588312},{"date":"2005-02-02","open":14.1196,"high":14.1862,"low":14.0198,"close":14.0447,"adjusted_close":5.5638,"volume":21078100},{"date":"2005-02-03","open":14.1446,"high":14.3692,"low":14.0863,"close":14.2361,"adjusted_close":5.6397,"volume":16547699},{"date":"2005-02-04","open":14.0863,"high":14.1862,"low":14.0447,"close":14.103,"adjusted_close":5.5869,"volume":13697650},{"date":"2005-02-07","open":14.0614,"high":14.2111,"low":14.053,"close":14.1612,"adjusted_close":5.61,"volume":8962044},{"date":"2005-02-08","open":14.2278,"high":14.311,"low":14.0863,"close":14.1113,"adjusted_close":5.5902,"volume":10082950},{"date":"2005-02-09","open":14.1113,"high":14.1113,"low":13.8367,"close":13.8367,"adjusted_close":5.4814,"volume":15625060},{"date":"2005-02-10","open":13.7535,"high":13.8284,"low":13.6287,"close":13.7951,"adjusted_close":5.465,"volume":13824140},{"date":"2005-02-11","open":13.895,"high":13.9615,"low":13.845,"close":13.87,"adjusted_close":5.4946,"volume":10544520},{"date":"2005-02-14","open":14.0031,"high":14.0946,"low":14.0031,"close":14.0614,"adjusted_close":5.5704,"volume":11515120},{"date":"2005-02-15","open":14.0614,"high":14.2694,"low":14.053,"close":14.2694,"adjusted_close":5.6528,"volume":12408420},{"date":"2005-02-16","open":14.6604,"high":14.8684,"low":14.4358,"close":14.519,"adjusted_close":5.7517,"volume":26280961},{"date":"2005-02-17","open":14.7936,"high":14.96,"low":14.6438,"close":14.9184,"adjusted_close":5.9099,"volume":20475740},{"date":"2005-02-18","open":14.9017,"high":15.0598,"low":14.7936,"close":14.9267,"adjusted_close":5.9132,"volume":16067410},{"date":"2005-02-21","open":15.0182,"high":15.1513,"low":14.8768,"close":14.8768,"adjusted_close":5.8935,"volume":10633650},{"date":"2005-02-22","open":14.8768,"high":14.96,"low":14.6771,"close":14.7603,"adjusted_close":5.8473,"volume":8924571},{"date":"2005-02-23","open":14.8851,"high":15.4093,"low":14.8518,"close":15.3427,"adjusted_close":6.078,"volume":20770609},{"date":"2005-02-24","open":15.4176,"high":15.5757,"low":15.118,"close":15.2429,"adjusted_close":6.0385,"volume":16376880},{"date":"2005-02-25","open":15.4758,"high":15.5091,"low":15.3593,"close":15.4758,"adjusted_close":6.1308,"volume":32839969},{"date":"2005-02-28","open":15.8918,"high":15.9834,"low":15.8586,"close":15.9251,"adjusted_close":6.3675,"volume":45621480},{"date":"2005-03-01","open":15.9584,"high":16.0499,"low":15.8502,"close":15.975,"adjusted_close":6.3874,"volume":14087690},{"date":"2005-03-02","open":15.7171,"high":15.8669,"low":15.6672,"close":15.767,"adjusted_close":6.3043,"volume":17154500},{"date":"2005-03-03","open":15.6339,"high":15.9085,"low":15.6006,"close":15.8419,"adjusted_close":6.3342,"volume":13337150},{"date":"2005-03-04","open":15.975,"high":16.0582,"low":15.7587,"close":15.767,"adjusted_close":6.3043,"volume":12821980},{"date":"2005-03-07","open":16.0166,"high":16.1165,"low":15.9584,"close":16.0499,"adjusted_close":6.4174,"volume":12145540},{"date":"2005-03-08","open":15.6922,"high":15.8918,"low":15.6672,"close":15.6838,"adjusted_close":6.271,"volume":17632881},{"date":"2005-03-09","open":15.8752,"high":16.2247,"low":15.7254,"close":15.9917,"adjusted_close":6.3941,"volume":22748590},{"date":"2005-03-10","open":15.8086,"high":16.0166,"low":15.7421,"close":15.9251,"adjusted_close":6.3675,"volume":15829470},{"date":"2005-03-11","open":15.7504,"high":15.7504,"low":15.5341,"close":15.5757,"adjusted_close":6.2278,"volume":15396720},{"date":"2005-03-14","open":15.5507,"high":15.8752,"low":15.4509,"close":15.8086,"adjusted_close":6.3209,"volume":13070050},{"date":"2005-03-15","open":15.8086,"high":15.9168,"low":15.4509,"close":15.5341,"adjusted_close":6.2111,"volume":17210900},{"date":"2005-03-16","open":15.5008,"high":15.6256,"low":15.3926,"close":15.4425,"adjusted_close":6.1745,"volume":15004080},{"date":"2005-03-17","open":15.4758,"high":15.5757,"low":15.4259,"close":15.4675,"adjusted_close":6.1845,"volume":16954381},{"date":"2005-03-18","open":15.792,"high":15.8669,"low":15.6589,"close":15.7421,"adjusted_close":6.2943,"volume":17628141},{"date":"2005-03-21","open":15.8253,"high":15.9334,"low":15.817,"close":15.9168,"adjusted_close":6.3642,"volume":10721780},{"date":"2005-03-22","open":15.8502,"high":15.8752,"low":15.6922,"close":15.6922,"adjusted_close":6.2743,"volume":9531181},{"date":"2005-03-23","open":15.5174,"high":15.559,"low":15.4093,"close":15.4675,"adjusted_close":6.1845,"volume":16270370},{"date":"2005-03-24","open":15.3094,"high":15.3427,"low":15.168,"close":15.1846,"adjusted_close":6.0714,"volume":26171930},{"date":"2005-03-29","open":15.0348,"high":15.143,"low":14.935,"close":14.9433,"adjusted_close":5.9749,"volume":13230550},{"date":"2005-03-30","open":14.6271,"high":14.8019,"low":14.6022,"close":14.7104,"adjusted_close":5.8818,"volume":20874189},{"date":"2005-03-31","open":14.8934,"high":15.0182,"low":14.8684,"close":14.8684,"adjusted_close":5.945,"volume":15085680},{"date":"2005-04-01","open":15.1014,"high":15.2179,"low":15.0681,"close":15.2179,"adjusted_close":6.0847,"volume":10250780},{"date":"2005-04-04","open":15.2845,"high":15.3094,"low":15.168,"close":15.2345,"adjusted_close":6.0914,"volume":9686355},{"date":"2005-04-05","open":15.2262,"high":15.2512,"low":15.143,"close":15.1929,"adjusted_close":6.0747,"volume":8555941},{"date":"2005-04-06","open":15.0848,"high":15.1097,"low":14.8102,"close":14.8435,"adjusted_close":5.935,"volume":15561430},{"date":"2005-04-07","open":15.0182,"high":15.0182,"low":14.91,"close":14.9766,"adjusted_close":5.9882,"volume":12051560},{"date":"2005-04-08","open":15.2179,"high":15.351,"low":15.1846,"close":15.351,"adjusted_close":6.1379,"volume":13855590},{"date":"2005-04-11","open":15.1846,"high":15.2096,"low":15.0016,"close":15.0348,"adjusted_close":6.0115,"volume":14474870},{"date":"2005-04-12","open":14.91,"high":15.1264,"low":14.8851,"close":15.1264,"adjusted_close":6.0481,"volume":13257460},{"date":"2005-04-13","open":15.0598,"high":15.118,"low":14.9683,"close":15.0515,"adjusted_close":6.0182,"volume":12287980},{"date":"2005-04-14","open":14.5273,"high":14.6022,"low":14.4108,"close":14.4191,"adjusted_close":5.7653,"volume":25639420},{"date":"2005-04-15","open":14.0198,"high":14.103,"low":13.8617,"close":13.8617,"adjusted_close":5.5424,"volume":32847262},{"date":"2005-04-18","open":13.6453,"high":13.7702,"low":13.6037,"close":13.6453,"adjusted_close":5.4559,"volume":37488539},{"date":"2005-04-19","open":13.8866,"high":13.9865,"low":13.8118,"close":13.9865,"adjusted_close":5.5923,"volume":23115420},{"date":"2005-04-20","open":14.2195,"high":14.2777,"low":14.0031,"close":14.1612,"adjusted_close":5.6622,"volume":30364949},{"date":"2005-04-21","open":13.9782,"high":14.0946,"low":13.9199,"close":14.0863,"adjusted_close":5.6323,"volume":19430471},{"date":"2005-04-22","open":14.2694,"high":14.3359,"low":14.1695,"close":14.1862,"adjusted_close":5.6722,"volume":17455000},{"date":"2005-04-26","open":14.2694,"high":14.286,"low":14.0114,"close":14.053,"adjusted_close":5.619,"volume":14676610},{"date":"2005-04-27","open":13.7951,"high":13.8534,"low":13.7452,"close":13.8534,"adjusted_close":5.5391,"volume":21046689},{"date":"2005-04-28","open":13.5954,"high":13.662,"low":13.4207,"close":13.429,"adjusted_close":5.3694,"volume":34285113},{"date":"2005-04-29","open":13.1877,"high":13.4041,"low":13.1628,"close":13.3458,"adjusted_close":5.3362,"volume":44190219},{"date":"2005-05-02","open":13.5289,"high":13.687,"low":13.4956,"close":13.687,"adjusted_close":5.4726,"volume":17546680},{"date":"2005-05-03","open":13.7286,"high":13.7618,"low":13.4207,"close":13.4623,"adjusted_close":5.3827,"volume":18871289},{"date":"2005-05-04","open":13.5372,"high":13.5871,"low":13.4124,"close":13.5205,"adjusted_close":5.406,"volume":15605570},{"date":"2005-05-05","open":13.6453,"high":13.7286,"low":13.5538,"close":13.7286,"adjusted_close":5.4892,"volume":14445670},{"date":"2005-05-06","open":13.7535,"high":13.8118,"low":13.662,"close":13.7452,"adjusted_close":5.4959,"volume":21510010},{"date":"2005-05-09","open":13.845,"high":14.0198,"low":13.8118,"close":14.0114,"adjusted_close":5.6023,"volume":19168221},{"date":"2005-05-10","open":13.9366,"high":14.0031,"low":13.8118,"close":13.895,"adjusted_close":5.5557,"volume":20228939},{"date":"2005-05-11","open":13.7286,"high":13.7702,"low":13.662,"close":13.6703,"adjusted_close":5.4659,"volume":12125970},{"date":"2005-05-12","open":13.6121,"high":13.6786,"low":13.5538,"close":13.5538,"adjusted_close":5.4193,"volume":16484840},{"date":"2005-05-13","open":13.2709,"high":13.3125,"low":13.1877,"close":13.2709,"adjusted_close":5.3062,"volume":22315490},{"date":"2005-05-16","open":13.0546,"high":13.1378,"low":12.9381,"close":12.9381,"adjusted_close":5.1732,"volume":22641150},{"date":"2005-05-17","open":13.0712,"high":13.1961,"low":13.0213,"close":13.0712,"adjusted_close":5.2264,"volume":18305779},{"date":"2005-05-18","open":13.2127,"high":13.3292,"low":13.1961,"close":13.2543,"adjusted_close":5.2996,"volume":18651500},{"date":"2005-05-19","open":13.4789,"high":13.5289,"low":13.4124,"close":13.4789,"adjusted_close":5.3894,"volume":16702439},{"date":"2005-05-20","open":13.429,"high":13.429,"low":13.2127,"close":13.2127,"adjusted_close":5.2829,"volume":18364430},{"date":"2005-05-23","open":13.1877,"high":13.3292,"low":13.1628,"close":13.246,"adjusted_close":5.2963,"volume":13712670},{"date":"2005-05-24","open":13.3541,"high":13.5621,"low":13.3292,"close":13.5205,"adjusted_close":5.406,"volume":18601609},{"date":"2005-05-25","open":13.6121,"high":13.6786,"low":13.4789,"close":13.4789,"adjusted_close":5.3894,"volume":15621720},{"date":"2005-05-26","open":13.3874,"high":13.4956,"low":13.3125,"close":13.3541,"adjusted_close":5.3395,"volume":20786971},{"date":"2005-05-27","open":13.6037,"high":13.7119,"low":13.5621,"close":13.687,"adjusted_close":5.4726,"volume":33162898},{"date":"2005-05-30","open":13.7702,"high":14.0447,"low":13.6953,"close":14.0198,"adjusted_close":5.6056,"volume":16309480},{"date":"2005-05-31","open":14.0031,"high":14.1113,"low":13.8367,"close":13.8783,"adjusted_close":5.5491,"volume":18691811},{"date":"2005-06-01","open":13.8284,"high":14.0863,"low":13.8201,"close":14.0198,"adjusted_close":5.6056,"volume":15434200},{"date":"2005-06-02","open":14.2611,"high":14.3775,"low":14.2195,"close":14.286,"adjusted_close":5.7121,"volume":20298330},{"date":"2005-06-03","open":14.3859,"high":14.5356,"low":14.2444,"close":14.494,"adjusted_close":5.7953,"volume":14055870},{"date":"2005-06-06","open":14.4607,"high":14.6771,"low":14.4191,"close":14.5606,"adjusted_close":5.8219,"volume":20190779},{"date":"2005-06-07","open":14.4358,"high":14.4524,"low":14.3609,"close":14.4524,"adjusted_close":5.7786,"volume":15199590},{"date":"2005-06-08","open":14.3193,"high":14.4191,"low":14.2694,"close":14.2694,"adjusted_close":5.7054,"volume":12663170},{"date":"2005-06-09","open":14.1612,"high":14.3443,"low":14.1529,"close":14.2444,"adjusted_close":5.6955,"volume":14947080},{"date":"2005-06-10","open":14.2195,"high":14.3276,"low":14.1779,"close":14.2694,"adjusted_close":5.7054,"volume":8732749},{"date":"2005-06-14","open":14.3859,"high":14.494,"low":14.3775,"close":14.4275,"adjusted_close":5.7687,"volume":9926557},{"date":"2005-06-15","open":14.3942,"high":14.5689,"low":14.3859,"close":14.5273,"adjusted_close":5.8086,"volume":12468500},{"date":"2005-06-16","open":14.7769,"high":14.8268,"low":14.702,"close":14.7353,"adjusted_close":5.8917,"volume":22700881},{"date":"2005-06-17","open":15.0764,"high":15.1846,"low":15.0348,"close":15.1846,"adjusted_close":6.0714,"volume":21342891},{"date":"2005-06-20","open":15.2761,"high":15.376,"low":15.1097,"close":15.168,"adjusted_close":6.0647,"volume":18773840},{"date":"2005-06-21","open":15.1929,"high":15.2179,"low":15.0598,"close":15.1929,"adjusted_close":6.0747,"volume":13961100},{"date":"2005-06-22","open":15.0598,"high":15.0931,"low":14.9849,"close":15.0681,"adjusted_close":6.0248,"volume":10831220},{"date":"2005-06-23","open":14.96,"high":14.9932,"low":14.8019,"close":14.8019,"adjusted_close":5.9184,"volume":14109360},{"date":"2005-06-24","open":14.6022,"high":14.7936,"low":14.519,"close":14.7769,"adjusted_close":5.9084,"volume":43781840},{"date":"2005-06-27","open":14.5689,"high":14.752,"low":14.5689,"close":14.6688,"adjusted_close":5.8651,"volume":9393541},{"date":"2005-06-28","open":14.8934,"high":15.0432,"low":14.8518,"close":15.0432,"adjusted_close":6.0148,"volume":15138470},{"date":"2005-06-29","open":15.168,"high":15.2096,"low":15.0432,"close":15.0848,"adjusted_close":6.0315,"volume":20436131},{"date":"2005-06-30","open":15.0515,"high":15.2512,"low":15.0515,"close":15.1014,"adjusted_close":6.0381,"volume":15430260},{"date":"2005-07-01","open":14.9433,"high":15.1097,"low":14.935,"close":15.0515,"adjusted_close":6.0182,"volume":12862290},{"date":"2005-07-04","open":15.143,"high":15.2262,"low":15.0432,"close":15.143,"adjusted_close":6.0548,"volume":9549067},{"date":"2005-07-05","open":15.2761,"high":15.3593,"low":15.2429,"close":15.351,"adjusted_close":6.1379,"volume":11487060},{"date":"2005-07-06","open":15.4925,"high":15.5091,"low":15.2928,"close":15.3094,"adjusted_close":6.1213,"volume":14394100},{"date":"2005-07-07","open":15.5174,"high":15.5257,"low":15.3926,"close":15.4758,"adjusted_close":6.1878,"volume":20210971},{"date":"2005-07-08","open":15.376,"high":15.4509,"low":15.2512,"close":15.2928,"adjusted_close":6.1146,"volume":12560530},{"date":"2005-07-11","open":15.4592,"high":15.6422,"low":15.4425,"close":15.6422,"adjusted_close":6.2544,"volume":11368920},{"date":"2005-07-12","open":15.6838,"high":15.7005,"low":15.4425,"close":15.4758,"adjusted_close":6.1878,"volume":12349510},{"date":"2005-07-13","open":15.6006,"high":15.6589,"low":15.5507,"close":15.584,"adjusted_close":6.2311,"volume":12053400},{"date":"2005-07-14","open":15.6006,"high":15.6589,"low":15.5174,"close":15.559,"adjusted_close":6.2211,"volume":9896849},{"date":"2005-07-15","open":15.4342,"high":15.5341,"low":15.4176,"close":15.5341,"adjusted_close":6.2111,"volume":9401558},{"date":"2005-07-18","open":15.3926,"high":15.5008,"low":15.376,"close":15.4259,"adjusted_close":6.1679,"volume":9288656},{"date":"2005-07-19","open":15.3094,"high":15.3177,"low":15.143,"close":15.143,"adjusted_close":6.0548,"volume":14028940},{"date":"2005-07-20","open":15.2345,"high":15.5341,"low":15.1264,"close":15.5174,"adjusted_close":6.2045,"volume":17418830},{"date":"2005-07-21","open":15.7837,"high":15.8669,"low":15.7088,"close":15.8086,"adjusted_close":6.3209,"volume":19810141},{"date":"2005-07-22","open":15.8086,"high":15.9834,"low":15.8003,"close":15.8835,"adjusted_close":6.3508,"volume":18638730},{"date":"2005-07-25","open":16.0416,"high":16.1581,"low":15.9584,"close":15.9917,"adjusted_close":6.3941,"volume":12188650},{"date":"2005-07-26","open":15.9085,"high":16.0998,"low":15.8918,"close":15.9667,"adjusted_close":6.3841,"volume":14319310},{"date":"2005-07-27","open":15.9334,"high":15.9584,"low":15.8835,"close":15.9501,"adjusted_close":6.3775,"volume":10903340},{"date":"2005-07-28","open":16.1498,"high":16.2163,"low":15.9334,"close":15.9334,"adjusted_close":6.3708,"volume":17379910},{"date":"2005-07-29","open":16.1082,"high":16.1997,"low":16.0499,"close":16.1082,"adjusted_close":6.4407,"volume":29979789},{"date":"2005-08-01","open":16.1997,"high":16.2579,"low":16.1415,"close":16.1415,"adjusted_close":6.454,"volume":9680254},{"date":"2005-08-02","open":16.0998,"high":16.1415,"low":16.0083,"close":16.0582,"adjusted_close":6.4207,"volume":12700500},{"date":"2005-08-03","open":16.3245,"high":16.416,"low":16.2413,"close":16.2413,"adjusted_close":6.4939,"volume":18301920},{"date":"2005-08-04","open":16.6157,"high":16.6573,"low":16.4743,"close":16.4743,"adjusted_close":6.587,"volume":19659920},{"date":"2005-08-05","open":16.3162,"high":16.3661,"low":16.2496,"close":16.3079,"adjusted_close":6.5205,"volume":13474210},{"date":"2005-08-08","open":16.3411,"high":16.5741,"low":16.2829,"close":16.5741,"adjusted_close":6.627,"volume":13199550},{"date":"2005-08-09","open":16.857,"high":16.9236,"low":16.7655,"close":16.9236,"adjusted_close":6.7667,"volume":18100881},{"date":"2005-08-10","open":17.0234,"high":17.0567,"low":16.7821,"close":17.0151,"adjusted_close":6.8033,"volume":19464740},{"date":"2005-08-11","open":17.0234,"high":17.273,"low":16.9818,"close":17.2564,"adjusted_close":6.8998,"volume":20701480},{"date":"2005-08-12","open":17.4311,"high":17.5143,"low":17.2647,"close":17.5143,"adjusted_close":7.0029,"volume":16227910},{"date":"2005-08-15","open":17.4727,"high":17.6974,"low":17.4394,"close":17.6058,"adjusted_close":7.0395,"volume":15886770},{"date":"2005-08-16","open":17.5143,"high":17.6641,"low":17.3895,"close":17.3895,"adjusted_close":6.953,"volume":15305290},{"date":"2005-08-17","open":17.1399,"high":17.3396,"low":17.0816,"close":17.0983,"adjusted_close":6.8366,"volume":17867061},{"date":"2005-08-18","open":16.8903,"high":16.9735,"low":16.7488,"close":16.8736,"adjusted_close":6.7467,"volume":18604020},{"date":"2005-08-19","open":16.8653,"high":17.2647,"low":16.8653,"close":17.2065,"adjusted_close":6.8798,"volume":16486920},{"date":"2005-08-22","open":17.3562,"high":17.6807,"low":17.3229,"close":17.6558,"adjusted_close":7.0595,"volume":18694631},{"date":"2005-08-23","open":17.8305,"high":17.8638,"low":17.4561,"close":17.5309,"adjusted_close":7.0096,"volume":20581529},{"date":"2005-08-24","open":17.4311,"high":17.5642,"low":17.1066,"close":17.1066,"adjusted_close":6.8399,"volume":23072750},{"date":"2005-08-25","open":16.6823,"high":16.832,"low":16.5575,"close":16.5575,"adjusted_close":6.6203,"volume":40871121},{"date":"2005-08-26","open":16.882,"high":17.1399,"low":16.8154,"close":17.1399,"adjusted_close":6.8532,"volume":37759953},{"date":"2005-08-29","open":16.857,"high":16.9735,"low":16.6573,"close":16.6656,"adjusted_close":6.6636,"volume":16923650},{"date":"2005-08-30","open":17.0068,"high":17.0733,"low":16.9152,"close":17.0317,"adjusted_close":6.8099,"volume":15823590},{"date":"2005-08-31","open":17.04,"high":17.0816,"low":16.857,"close":17.0234,"adjusted_close":6.8066,"volume":15016120},{"date":"2005-09-01","open":17.2148,"high":17.4145,"low":17.2065,"close":17.4145,"adjusted_close":6.963,"volume":14765850},{"date":"2005-09-02","open":17.6225,"high":17.6474,"low":17.2897,"close":17.3313,"adjusted_close":6.9297,"volume":20899449},{"date":"2005-09-05","open":17.2647,"high":17.2647,"low":17.0234,"close":17.0234,"adjusted_close":6.87,"volume":29784539},{"date":"2005-09-06","open":16.8903,"high":16.9568,"low":16.7322,"close":16.8487,"adjusted_close":6.7994,"volume":15971070},{"date":"2005-09-07","open":17.0234,"high":17.0983,"low":16.9402,"close":17.0983,"adjusted_close":6.9002,"volume":13889190},{"date":"2005-09-08","open":17.0567,"high":17.0567,"low":16.6407,"close":16.6656,"adjusted_close":6.7256,"volume":21524480},{"date":"2005-09-09","open":16.6407,"high":16.8154,"low":16.4826,"close":16.7988,"adjusted_close":6.7793,"volume":20237289},{"date":"2005-09-12","open":16.9735,"high":16.9901,"low":16.7988,"close":16.8071,"adjusted_close":6.7827,"volume":15019960},{"date":"2005-09-13","open":16.8736,"high":17.0484,"low":16.8487,"close":17.0317,"adjusted_close":6.8733,"volume":17053391},{"date":"2005-09-14","open":16.9152,"high":17.1316,"low":16.857,"close":17.1316,"adjusted_close":6.9136,"volume":16883250},{"date":"2005-09-15","open":17.0151,"high":17.2481,"low":17.0068,"close":17.2231,"adjusted_close":6.9505,"volume":26034289},{"date":"2005-09-16","open":17.4061,"high":17.5559,"low":17.3812,"close":17.4644,"adjusted_close":7.0479,"volume":23658359},{"date":"2005-09-19","open":17.8222,"high":17.9303,"low":17.7639,"close":17.7972,"adjusted_close":7.1822,"volume":17282471},{"date":"2005-09-20","open":17.9054,"high":17.9802,"low":17.8554,"close":17.9137,"adjusted_close":7.2292,"volume":18154391},{"date":"2005-09-21","open":17.7306,"high":17.7306,"low":17.3812,"close":17.3812,"adjusted_close":7.0143,"volume":15346350},{"date":"2005-09-22","open":17.5642,"high":17.8138,"low":17.5143,"close":17.8138,"adjusted_close":7.1889,"volume":15923690},{"date":"2005-09-23","open":17.7889,"high":17.8804,"low":17.6724,"close":17.7223,"adjusted_close":7.152,"volume":10651950},{"date":"2005-09-26","open":17.8638,"high":18.1883,"low":17.8222,"close":18.1883,"adjusted_close":7.34,"volume":14408680},{"date":"2005-09-27","open":18.3796,"high":18.5627,"low":18.2631,"close":18.3131,"adjusted_close":7.3904,"volume":19111330},{"date":"2005-09-28","open":18.2631,"high":18.2798,"low":18.0551,"close":18.1467,"adjusted_close":7.3232,"volume":12415450},{"date":"2005-09-29","open":18.5959,"high":18.7041,"low":18.5377,"close":18.7041,"adjusted_close":7.5482,"volume":19093689},{"date":"2005-09-30","open":18.7041,"high":18.7041,"low":18.5127,"close":18.5127,"adjusted_close":7.471,"volume":44540301},{"date":"2005-10-03","open":18.5543,"high":18.5876,"low":18.3547,"close":18.5543,"adjusted_close":7.4878,"volume":7008376},{"date":"2005-10-04","open":18.3297,"high":18.546,"low":18.3214,"close":18.4711,"adjusted_close":7.4542,"volume":14267500},{"date":"2005-10-05","open":18.2215,"high":18.2382,"low":17.8138,"close":17.8471,"adjusted_close":7.2024,"volume":18351900},{"date":"2005-10-06","open":17.3812,"high":17.6724,"low":17.2564,"close":17.273,"adjusted_close":6.9707,"volume":23574730},{"date":"2005-10-07","open":17.273,"high":17.4311,"low":16.8986,"close":17.0317,"adjusted_close":6.8733,"volume":26761039},{"date":"2005-10-10","open":17.1565,"high":17.3645,"low":17.1399,"close":17.2397,"adjusted_close":6.9573,"volume":14351940},{"date":"2005-10-11","open":17.2397,"high":17.2647,"low":16.8487,"close":16.9152,"adjusted_close":6.8263,"volume":20026029},{"date":"2005-10-12","open":17.1981,"high":17.3313,"low":17.1399,"close":17.3313,"adjusted_close":6.9942,"volume":18025590},{"date":"2005-10-13","open":17.0068,"high":17.0484,"low":16.7322,"close":17.0317,"adjusted_close":6.8733,"volume":17585939},{"date":"2005-10-14","open":16.7655,"high":16.8903,"low":16.5658,"close":16.624,"adjusted_close":6.7088,"volume":22040170},{"date":"2005-10-17","open":16.8903,"high":16.9818,"low":16.6324,"close":16.6823,"adjusted_close":6.7323,"volume":16243800},{"date":"2005-10-18","open":16.9901,"high":17.2647,"low":16.9402,"close":17.2647,"adjusted_close":6.9673,"volume":22086689},{"date":"2005-10-19","open":16.8903,"high":16.9485,"low":16.6324,"close":16.6823,"adjusted_close":6.7323,"volume":19621311},{"date":"2005-10-20","open":16.7988,"high":16.9901,"low":16.5991,"close":16.649,"adjusted_close":6.7189,"volume":24182949},{"date":"2005-10-21","open":16.3079,"high":16.7488,"low":16.1415,"close":16.6656,"adjusted_close":6.7256,"volume":22528490},{"date":"2005-10-24","open":16.6407,"high":16.6407,"low":16.3079,"close":16.4493,"adjusted_close":6.6383,"volume":20421650},{"date":"2005-10-25","open":16.8986,"high":16.9236,"low":16.6656,"close":16.7156,"adjusted_close":6.7457,"volume":23775840},{"date":"2005-10-26","open":16.7655,"high":17.04,"low":16.7572,"close":16.9901,"adjusted_close":6.8565,"volume":16485939},{"date":"2005-10-27","open":16.9735,"high":17.3229,"low":16.9568,"close":17.0484,"adjusted_close":6.88,"volume":26295660},{"date":"2005-10-28","open":16.7405,"high":16.7904,"low":16.6989,"close":16.7239,"adjusted_close":6.7491,"volume":28075400},{"date":"2005-10-31","open":17.065,"high":17.2647,"low":17.04,"close":17.2647,"adjusted_close":6.9673,"volume":13012120},{"date":"2005-11-01","open":17.3396,"high":17.3812,"low":17.1981,"close":17.3812,"adjusted_close":7.0143,"volume":8413130},{"date":"2005-11-02","open":17.4311,"high":17.4977,"low":17.1898,"close":17.2231,"adjusted_close":6.9505,"volume":18763529},{"date":"2005-11-03","open":17.5725,"high":17.7223,"low":17.5393,"close":17.7057,"adjusted_close":7.1453,"volume":20561539},{"date":"2005-11-04","open":17.9303,"high":18.0135,"low":17.7057,"close":17.7639,"adjusted_close":7.1688,"volume":16474529},{"date":"2005-11-07","open":17.5226,"high":17.6141,"low":17.3978,"close":17.5476,"adjusted_close":7.0815,"volume":12059370},{"date":"2005-11-08","open":17.6391,"high":17.7639,"low":17.6391,"close":17.7639,"adjusted_close":7.1688,"volume":16497180},{"date":"2005-11-09","open":17.6225,"high":17.6308,"low":17.481,"close":17.4977,"adjusted_close":7.0613,"volume":20466580},{"date":"2005-11-10","open":17.4311,"high":17.6225,"low":17.3396,"close":17.5642,"adjusted_close":7.0882,"volume":18505289},{"date":"2005-11-11","open":17.5559,"high":17.714,"low":17.5393,"close":17.5725,"adjusted_close":7.0916,"volume":12212670},{"date":"2005-11-14","open":17.8138,"high":17.9886,"low":17.7806,"close":17.9719,"adjusted_close":7.2527,"volume":17398740},{"date":"2005-11-15","open":17.8804,"high":17.9886,"low":17.8388,"close":17.9137,"adjusted_close":7.2292,"volume":14667240},{"date":"2005-11-16","open":17.8222,"high":17.897,"low":17.7057,"close":17.8222,"adjusted_close":7.1923,"volume":11331240},{"date":"2005-11-17","open":17.7639,"high":17.9303,"low":17.7639,"close":17.8055,"adjusted_close":7.1856,"volume":9237098},{"date":"2005-11-18","open":18.0634,"high":18.1799,"low":18.0468,"close":18.1799,"adjusted_close":7.3367,"volume":14024730},{"date":"2005-11-21","open":18.0967,"high":18.1217,"low":18.0385,"close":18.0634,"adjusted_close":7.2897,"volume":13066970},{"date":"2005-11-22","open":18.2382,"high":18.2465,"low":18.0052,"close":18.0302,"adjusted_close":7.2762,"volume":11434080},{"date":"2005-11-23","open":18.0718,"high":18.1383,"low":17.8554,"close":17.9303,"adjusted_close":7.2359,"volume":11108350},{"date":"2005-11-24","open":18.0135,"high":18.1966,"low":18.0135,"close":18.1883,"adjusted_close":7.34,"volume":17582949},{"date":"2005-11-25","open":18.2299,"high":18.338,"low":18.1467,"close":18.3214,"adjusted_close":7.3938,"volume":25379119},{"date":"2005-11-28","open":18.4711,"high":18.5627,"low":18.363,"close":18.4878,"adjusted_close":7.4609,"volume":11692400},{"date":"2005-11-29","open":18.2215,"high":18.2465,"low":18.0302,"close":18.1633,"adjusted_close":7.33,"volume":13893990},{"date":"2005-11-30","open":18.2049,"high":18.4462,"low":18.1799,"close":18.1966,"adjusted_close":7.3434,"volume":17961859},{"date":"2005-12-01","open":18.0801,"high":18.105,"low":17.8887,"close":17.8887,"adjusted_close":7.2192,"volume":14360780},{"date":"2005-12-02","open":18.3047,"high":18.338,"low":18.1217,"close":18.2631,"adjusted_close":7.3703,"volume":14763460},{"date":"2005-12-05","open":18.3463,"high":18.3879,"low":18.2548,"close":18.3297,"adjusted_close":7.3971,"volume":13854450},{"date":"2005-12-06","open":18.2881,"high":18.3297,"low":18.1467,"close":18.1633,"adjusted_close":7.33,"volume":14699900},{"date":"2005-12-07","open":18.2964,"high":18.3047,"low":18.13,"close":18.1799,"adjusted_close":7.3367,"volume":14454780},{"date":"2005-12-08","open":18.105,"high":18.2132,"low":17.9137,"close":17.9386,"adjusted_close":7.2393,"volume":14106520},{"date":"2005-12-09","open":17.9719,"high":18.1633,"low":17.8887,"close":18.1383,"adjusted_close":7.3199,"volume":11889130},{"date":"2005-12-12","open":18.1467,"high":18.2798,"low":18.1134,"close":18.2382,"adjusted_close":7.3602,"volume":7897628},{"date":"2005-12-13","open":18.2132,"high":18.2132,"low":17.9303,"close":18.0135,"adjusted_close":7.2695,"volume":16738529},{"date":"2005-12-14","open":18.1217,"high":18.2299,"low":18.0385,"close":18.0718,"adjusted_close":7.293,"volume":14488190},{"date":"2005-12-15","open":18.0884,"high":18.0884,"low":17.922,"close":18.0468,"adjusted_close":7.283,"volume":17417199},{"date":"2005-12-16","open":17.9802,"high":18.0052,"low":17.8554,"close":17.9719,"adjusted_close":7.2527,"volume":9010495},{"date":"2005-12-19","open":18.1383,"high":18.2798,"low":18.0801,"close":18.1966,"adjusted_close":7.3434,"volume":12220440},{"date":"2005-12-20","open":18.2631,"high":18.3879,"low":18.1966,"close":18.3879,"adjusted_close":7.4206,"volume":10016360},{"date":"2005-12-21","open":18.5127,"high":18.7291,"low":18.5127,"close":18.7208,"adjusted_close":7.5549,"volume":20740539},{"date":"2005-12-22","open":18.9038,"high":18.987,"low":18.6292,"close":18.7124,"adjusted_close":7.5516,"volume":14582460},{"date":"2005-12-23","open":18.779,"high":18.8289,"low":18.7374,"close":18.7873,"adjusted_close":7.5818,"volume":45330020},{"date":"2005-12-28","open":18.6708,"high":18.8372,"low":18.6625,"close":18.7956,"adjusted_close":7.5852,"volume":5900008},{"date":"2005-12-29","open":18.9704,"high":19.1118,"low":18.9454,"close":19.0785,"adjusted_close":7.6993,"volume":5593823},{"date":"2005-12-30","open":19.1285,"high":19.1285,"low":18.9038,"close":18.9288,"adjusted_close":7.6389,"volume":4233949},{"date":"2006-01-03","open":18.9537,"high":19.2865,"low":18.9371,"close":19.2865,"adjusted_close":7.7833,"volume":7888686},{"date":"2006-01-04","open":19.611,"high":19.8856,"low":19.5445,"close":19.844,"adjusted_close":8.0082,"volume":15937320},{"date":"2006-01-05","open":19.8606,"high":19.8606,"low":19.611,"close":19.636,"adjusted_close":7.9243,"volume":11684450},{"date":"2006-01-06","open":19.5112,"high":19.5112,"low":19.3864,"close":19.428,"adjusted_close":7.8403,"volume":6752255},{"date":"2006-01-09","open":19.7774,"high":20.052,"low":19.7442,"close":20.0187,"adjusted_close":8.0787,"volume":15185200},{"date":"2006-01-10","open":19.9605,"high":20.027,"low":19.7442,"close":19.844,"adjusted_close":8.0082,"volume":11332930},{"date":"2006-01-11","open":19.8024,"high":19.9272,"low":19.7691,"close":19.869,"adjusted_close":8.0183,"volume":14906780},{"date":"2006-01-12","open":20.0104,"high":20.077,"low":19.7192,"close":19.8024,"adjusted_close":7.9914,"volume":14862050},{"date":"2006-01-13","open":19.6859,"high":19.7691,"low":19.6443,"close":19.7442,"adjusted_close":7.9679,"volume":8895241},{"date":"2006-01-16","open":19.7774,"high":19.9272,"low":19.7525,"close":19.7525,"adjusted_close":7.9713,"volume":7661359},{"date":"2006-01-17","open":19.7691,"high":19.9438,"low":19.6776,"close":19.9355,"adjusted_close":8.0452,"volume":10807020},{"date":"2006-01-18","open":20.0104,"high":20.1768,"low":19.7442,"close":19.7442,"adjusted_close":7.9679,"volume":22043529},{"date":"2006-01-19","open":20.0104,"high":20.3432,"low":19.8773,"close":20.3432,"adjusted_close":8.2097,"volume":19511660},{"date":"2006-01-20","open":20.7426,"high":20.7759,"low":20.493,"close":20.5179,"adjusted_close":8.2802,"volume":15937850},{"date":"2006-01-23","open":20.3765,"high":20.4264,"low":20.1602,"close":20.3599,"adjusted_close":8.2164,"volume":15503520},{"date":"2006-01-24","open":20.3765,"high":20.6677,"low":20.3599,"close":20.6677,"adjusted_close":8.3406,"volume":17629410},{"date":"2006-01-25","open":20.6844,"high":20.8674,"low":20.468,"close":20.8674,"adjusted_close":8.4212,"volume":33140770},{"date":"2006-01-27","open":21.4997,"high":21.9241,"low":21.3999,"close":21.6745,"adjusted_close":8.7469,"volume":23496570},{"date":"2006-01-30","open":21.8409,"high":22.1571,"low":21.8242,"close":22.1155,"adjusted_close":8.9249,"volume":14358960},{"date":"2006-01-31","open":22.0489,"high":22.0655,"low":21.4249,"close":21.4665,"adjusted_close":8.663,"volume":23179801},{"date":"2006-02-01","open":21.6495,"high":21.7327,"low":21.3417,"close":21.6246,"adjusted_close":8.7268,"volume":18147980},{"date":"2006-02-02","open":21.7993,"high":21.8991,"low":21.2085,"close":21.2169,"adjusted_close":8.5623,"volume":15862050},{"date":"2006-02-03","open":21.1919,"high":21.3999,"low":20.909,"close":21.2418,"adjusted_close":8.5723,"volume":16076760},{"date":"2006-02-06","open":21.2169,"high":21.5081,"low":21.0588,"close":21.5081,"adjusted_close":8.6798,"volume":12871050},{"date":"2006-02-07","open":21.6495,"high":21.6911,"low":21.2585,"close":21.3833,"adjusted_close":8.6294,"volume":16058790},{"date":"2006-02-08","open":20.7759,"high":20.7759,"low":20.2351,"close":20.2767,"adjusted_close":8.1828,"volume":25644090},{"date":"2006-02-09","open":20.4264,"high":20.5595,"low":20.027,"close":20.5346,"adjusted_close":8.2869,"volume":21063221},{"date":"2006-02-10","open":20.7343,"high":20.8341,"low":20.5928,"close":20.5928,"adjusted_close":8.3104,"volume":20796490},{"date":"2006-02-13","open":20.0021,"high":20.1269,"low":19.7026,"close":19.869,"adjusted_close":8.0183,"volume":24972641},{"date":"2006-02-14","open":19.8856,"high":20.1768,"low":19.7691,"close":20.1019,"adjusted_close":8.1123,"volume":15605310},{"date":"2006-02-15","open":20.7925,"high":20.9256,"low":20.2351,"close":20.26,"adjusted_close":8.1761,"volume":62128633},{"date":"2006-02-16","open":20.1186,"high":20.285,"low":19.8357,"close":20.2101,"adjusted_close":8.156,"volume":28834779},{"date":"2006-02-17","open":20.3016,"high":20.4264,"low":19.8274,"close":19.869,"adjusted_close":8.0183,"volume":18608881},{"date":"2006-02-20","open":20.3432,"high":20.4847,"low":20.2101,"close":20.4181,"adjusted_close":8.2399,"volume":16543029},{"date":"2006-02-21","open":20.7176,"high":20.8175,"low":20.5928,"close":20.7842,"adjusted_close":8.3877,"volume":16010710},{"date":"2006-02-22","open":20.8175,"high":20.8258,"low":20.5928,"close":20.7176,"adjusted_close":8.3608,"volume":10685910},{"date":"2006-02-23","open":21.0005,"high":21.1087,"low":20.9589,"close":21.0338,"adjusted_close":8.4884,"volume":15647210},{"date":"2006-02-24","open":20.6344,"high":20.6677,"low":20.3349,"close":20.4264,"adjusted_close":8.2433,"volume":34783500},{"date":"2006-02-27","open":20.4347,"high":20.5429,"low":20.3682,"close":20.5179,"adjusted_close":8.361,"volume":20711230},{"date":"2006-02-28","open":20.3432,"high":20.3432,"low":20.0853,"close":20.1768,"adjusted_close":8.222,"volume":17264740},{"date":"2006-03-01","open":20.0187,"high":20.1435,"low":19.9688,"close":19.9938,"adjusted_close":8.1474,"volume":17053311},{"date":"2006-03-02","open":20.2267,"high":20.3848,"low":20.1768,"close":20.3432,"adjusted_close":8.2898,"volume":17553289},{"date":"2006-03-03","open":20.4597,"high":20.5263,"low":20.2517,"close":20.2517,"adjusted_close":8.2525,"volume":14331440},{"date":"2006-03-06","open":20.3016,"high":20.3931,"low":20.0187,"close":20.3931,"adjusted_close":8.3101,"volume":10570180},{"date":"2006-03-07","open":20.0187,"high":20.077,"low":19.8856,"close":19.9688,"adjusted_close":8.1372,"volume":14187510},{"date":"2006-03-08","open":19.5944,"high":19.7442,"low":19.4779,"close":19.636,"adjusted_close":8.0016,"volume":18821770},{"date":"2006-03-09","open":19.4613,"high":19.7691,"low":19.403,"close":19.7192,"adjusted_close":8.0355,"volume":16001950},{"date":"2006-03-10","open":19.5777,"high":19.6277,"low":19.4446,"close":19.4446,"adjusted_close":7.9236,"volume":12840110},{"date":"2006-03-13","open":19.8024,"high":19.9605,"low":19.7608,"close":19.9106,"adjusted_close":8.1135,"volume":13056410},{"date":"2006-03-14","open":19.844,"high":19.9022,"low":19.6526,"close":19.6693,"adjusted_close":8.0152,"volume":11155260},{"date":"2006-03-15","open":19.9854,"high":20.0354,"low":19.7358,"close":19.8856,"adjusted_close":8.1033,"volume":15647230},{"date":"2006-03-16","open":20.4847,"high":20.493,"low":20.3349,"close":20.3515,"adjusted_close":8.2932,"volume":25948570},{"date":"2006-03-17","open":20.6344,"high":20.6428,"low":20.4264,"close":20.5512,"adjusted_close":8.3746,"volume":18316801},{"date":"2006-03-20","open":20.8008,"high":21.0088,"low":20.7509,"close":21.0005,"adjusted_close":8.5576,"volume":16503760},{"date":"2006-03-21","open":20.8674,"high":21.1586,"low":20.8092,"close":21.0671,"adjusted_close":8.5848,"volume":13259800},{"date":"2006-03-22","open":20.7842,"high":21.092,"low":20.726,"close":20.9506,"adjusted_close":8.5373,"volume":16417039},{"date":"2006-03-23","open":21.142,"high":21.3916,"low":21.1337,"close":21.2751,"adjusted_close":8.6695,"volume":13966880},{"date":"2006-03-24","open":21.4831,"high":21.6828,"low":21.4831,"close":21.5663,"adjusted_close":8.7882,"volume":13857940},{"date":"2006-03-27","open":22.0322,"high":22.2819,"low":21.8825,"close":22.2819,"adjusted_close":9.0798,"volume":19032561},{"date":"2006-03-28","open":22.2902,"high":22.5897,"low":22.1987,"close":22.3401,"adjusted_close":9.1035,"volume":17976770},{"date":"2006-03-29","open":22.1903,"high":22.5231,"low":22.1321,"close":22.3817,"adjusted_close":9.1205,"volume":19106461},{"date":"2006-03-30","open":22.7478,"high":23.0473,"low":22.7145,"close":22.9641,"adjusted_close":9.3578,"volume":19393039},{"date":"2006-03-31","open":23.5133,"high":23.5715,"low":23.2137,"close":23.2969,"adjusted_close":9.4934,"volume":66001172},{"date":"2006-04-03","open":23.2553,"high":24.3952,"low":23.2137,"close":24.0458,"adjusted_close":9.7986,"volume":53666332},{"date":"2006-04-04","open":24.4618,"high":24.7863,"low":24.337,"close":24.337,"adjusted_close":9.9172,"volume":32663449},{"date":"2006-04-05","open":24.3952,"high":24.545,"low":24.0125,"close":24.5367,"adjusted_close":9.9986,"volume":25242711},{"date":"2006-04-06","open":24.9194,"high":24.9693,"low":24.7114,"close":24.8112,"adjusted_close":10.1105,"volume":21961061},{"date":"2006-04-07","open":24.8112,"high":24.8695,"low":24.545,"close":24.545,"adjusted_close":10.002,"volume":16502869},{"date":"2006-04-10","open":24.2538,"high":24.3869,"low":23.9709,"close":24.3869,"adjusted_close":9.9376,"volume":22143430},{"date":"2006-04-11","open":24.6698,"high":25.169,"low":24.6365,"close":25.1607,"adjusted_close":10.2529,"volume":17031910},{"date":"2006-04-12","open":24.7863,"high":24.8362,"low":24.5367,"close":24.5367,"adjusted_close":9.9986,"volume":15253250},{"date":"2006-04-13","open":24.8112,"high":24.936,"low":24.6365,"close":24.753,"adjusted_close":10.0868,"volume":10589310},{"date":"2006-04-18","open":25.1524,"high":25.5268,"low":25.1441,"close":25.5268,"adjusted_close":10.4021,"volume":15240580},{"date":"2006-04-19","open":26.1175,"high":26.2839,"low":25.8346,"close":26.001,"adjusted_close":10.5953,"volume":24313820},{"date":"2006-04-20","open":26.001,"high":26.1175,"low":25.6266,"close":25.793,"adjusted_close":10.5106,"volume":18620939},{"date":"2006-04-21","open":25.1524,"high":25.2106,"low":24.8279,"close":25.0442,"adjusted_close":10.2054,"volume":23483869},{"date":"2006-04-24","open":25.7015,"high":25.843,"low":25.585,"close":25.8014,"adjusted_close":10.514,"volume":10994050},{"date":"2006-04-26","open":25.585,"high":26.1508,"low":25.4852,"close":25.8097,"adjusted_close":10.5174,"volume":17771420},{"date":"2006-04-27","open":25.4186,"high":25.5601,"low":25.194,"close":25.194,"adjusted_close":10.2665,"volume":15799110},{"date":"2006-04-28","open":24.5533,"high":24.7197,"low":24.3786,"close":24.3786,"adjusted_close":9.9342,"volume":46409359},{"date":"2006-05-01","open":24.961,"high":25.3937,"low":24.8944,"close":25.3521,"adjusted_close":10.3309,"volume":15506700},{"date":"2006-05-02","open":25.5101,"high":25.61,"low":25.169,"close":25.2772,"adjusted_close":10.3004,"volume":15504960},{"date":"2006-05-03","open":25.6682,"high":25.7431,"low":25.4852,"close":25.585,"adjusted_close":10.4258,"volume":10785770},{"date":"2006-05-04","open":25.1607,"high":25.2106,"low":24.6282,"close":24.6698,"adjusted_close":10.0529,"volume":17024971},{"date":"2006-05-05","open":25.2106,"high":25.2689,"low":25.0941,"close":25.2106,"adjusted_close":10.2732,"volume":11913410},{"date":"2006-05-08","open":25.793,"high":26.1342,"low":25.793,"close":26.1175,"adjusted_close":10.6428,"volume":14540830},{"date":"2006-05-09","open":25.843,"high":25.9927,"low":25.6516,"close":25.793,"adjusted_close":10.5106,"volume":12259320},{"date":"2006-05-10","open":26.5335,"high":26.6001,"low":26.051,"close":26.0843,"adjusted_close":10.6293,"volume":13816150},{"date":"2006-05-11","open":26.4503,"high":26.6251,"low":26.2756,"close":26.6251,"adjusted_close":10.8496,"volume":16269440},{"date":"2006-05-12","open":26.2839,"high":26.5835,"low":26.1009,"close":26.3921,"adjusted_close":10.7547,"volume":12168140},{"date":"2006-05-15","open":25.6682,"high":25.6766,"low":25.4353,"close":25.5018,"adjusted_close":10.3919,"volume":16906150},{"date":"2006-05-16","open":24.7364,"high":25.0525,"low":24.6864,"close":24.9028,"adjusted_close":10.1478,"volume":27394779},{"date":"2006-05-17","open":24.8778,"high":25.2772,"low":24.7946,"close":25.0525,"adjusted_close":10.2088,"volume":22809811},{"date":"2006-05-18","open":24.129,"high":24.2787,"low":24.0541,"close":24.129,"adjusted_close":9.8325,"volume":30692990},{"date":"2006-05-19","open":23.8045,"high":24.2122,"low":23.7962,"close":23.9126,"adjusted_close":9.7443,"volume":19978881},{"date":"2006-05-22","open":23.8045,"high":23.9043,"low":22.8809,"close":23.2054,"adjusted_close":9.4561,"volume":33587980},{"date":"2006-05-23","open":22.6896,"high":23.3469,"low":22.6896,"close":22.8726,"adjusted_close":9.3205,"volume":31521070},{"date":"2006-05-24","open":23.713,"high":23.7878,"low":23.3552,"close":23.5382,"adjusted_close":9.5918,"volume":28870920},{"date":"2006-05-25","open":23.1056,"high":23.1721,"low":22.8393,"close":22.8393,"adjusted_close":9.307,"volume":21270230},{"date":"2006-05-26","open":23.5465,"high":23.7546,"low":23.48,"close":23.7546,"adjusted_close":9.6799,"volume":41819141},{"date":"2006-05-29","open":24.2621,"high":24.5616,"low":24.2205,"close":24.52,"adjusted_close":9.9918,"volume":12303840},{"date":"2006-05-30","open":24.5117,"high":24.52,"low":24.2871,"close":24.4035,"adjusted_close":9.9444,"volume":7442345},{"date":"2006-05-31","open":23.6547,"high":23.7462,"low":23.4883,"close":23.4883,"adjusted_close":9.5714,"volume":27321740},{"date":"2006-06-01","open":23.8378,"high":23.9542,"low":23.6963,"close":23.8378,"adjusted_close":9.7138,"volume":11325180},{"date":"2006-06-02","open":23.7712,"high":23.8211,"low":23.2137,"close":23.6963,"adjusted_close":9.6562,"volume":17891109},{"date":"2006-06-05","open":23.8128,"high":24.0042,"low":23.6464,"close":24.0042,"adjusted_close":9.7816,"volume":10328560},{"date":"2006-06-06","open":23.2637,"high":23.4051,"low":23.2221,"close":23.3136,"adjusted_close":9.5002,"volume":19384820},{"date":"2006-06-07","open":23.1222,"high":23.3136,"low":22.9974,"close":23.1721,"adjusted_close":9.4426,"volume":23261850},{"date":"2006-06-08","open":22.8393,"high":22.9225,"low":22.0905,"close":22.0905,"adjusted_close":9.0018,"volume":34369859},{"date":"2006-06-09","open":22.0822,"high":22.4067,"low":21.5829,"close":22.2403,"adjusted_close":9.0628,"volume":30549971},{"date":"2006-06-13","open":21.558,"high":21.6162,"low":21.0088,"close":21.0088,"adjusted_close":8.561,"volume":24785740},{"date":"2006-06-14","open":20.4264,"high":21.5663,"low":20.3016,"close":21.3167,"adjusted_close":8.6865,"volume":42648219},{"date":"2006-06-15","open":21.7161,"high":21.8658,"low":21.5663,"close":21.6329,"adjusted_close":8.8153,"volume":40251691},{"date":"2006-06-16","open":22.5315,"high":22.8476,"low":22.5065,"close":22.8227,"adjusted_close":9.3002,"volume":23316311},{"date":"2006-06-19","open":22.5481,"high":22.6563,"low":22.2985,"close":22.2985,"adjusted_close":9.0866,"volume":14599930},{"date":"2006-06-20","open":21.9241,"high":22.2153,"low":21.5913,"close":21.766,"adjusted_close":8.8696,"volume":20886180},{"date":"2006-06-21","open":22.3484,"high":22.5398,"low":22.2819,"close":22.4483,"adjusted_close":9.1476,"volume":16961980},{"date":"2006-06-22","open":23.0057,"high":23.2969,"low":22.9059,"close":23.2969,"adjusted_close":9.4934,"volume":17488930},{"date":"2006-06-23","open":23.0889,"high":23.1139,"low":22.856,"close":22.9475,"adjusted_close":9.351,"volume":9364487},{"date":"2006-06-26","open":23.0307,"high":23.2304,"low":22.9059,"close":23.0806,"adjusted_close":9.4053,"volume":11065790},{"date":"2006-06-27","open":23.3385,"high":23.5382,"low":23.2969,"close":23.3801,"adjusted_close":9.5273,"volume":18093311},{"date":"2006-06-28","open":22.7977,"high":22.8643,"low":22.6147,"close":22.7395,"adjusted_close":9.2663,"volume":21060869},{"date":"2006-06-29","open":22.9308,"high":23.1222,"low":22.7977,"close":23.1222,"adjusted_close":9.4222,"volume":17131400},{"date":"2006-06-30","open":23.8794,"high":24.129,"low":23.871,"close":24.129,"adjusted_close":9.8325,"volume":66456203},{"date":"2006-07-03","open":24.0957,"high":24.3536,"low":23.921,"close":24.3536,"adjusted_close":9.924,"volume":11359990},{"date":"2006-07-04","open":24.5699,"high":24.6199,"low":24.2871,"close":24.2871,"adjusted_close":9.8969,"volume":10182990},{"date":"2006-07-05","open":24.2954,"high":24.3453,"low":23.9376,"close":23.9626,"adjusted_close":9.7647,"volume":10386040},{"date":"2006-07-06","open":23.713,"high":23.9958,"low":23.6547,"close":23.9626,"adjusted_close":9.7647,"volume":21521910},{"date":"2006-07-07","open":24.1706,"high":24.1872,"low":23.896,"close":24.1706,"adjusted_close":9.8494,"volume":13999350},{"date":"2006-07-10","open":23.8378,"high":24.2039,"low":23.7962,"close":24.2039,"adjusted_close":9.863,"volume":12160300},{"date":"2006-07-11","open":24.0624,"high":24.2288,"low":23.9958,"close":24.0707,"adjusted_close":9.8087,"volume":11988750},{"date":"2006-07-12","open":24.3786,"high":24.6448,"low":24.3786,"close":24.545,"adjusted_close":10.002,"volume":14892800},{"date":"2006-07-13","open":24.5034,"high":24.6199,"low":24.1955,"close":24.2538,"adjusted_close":9.8833,"volume":13333700},{"date":"2006-07-14","open":23.663,"high":23.6963,"low":23.3136,"close":23.3552,"adjusted_close":9.5172,"volume":17125039},{"date":"2006-07-17","open":23.2969,"high":23.3968,"low":22.8643,"close":23.2803,"adjusted_close":9.4866,"volume":14581380},{"date":"2006-07-18","open":22.9641,"high":23.0723,"low":22.806,"close":22.806,"adjusted_close":9.2934,"volume":16510539},{"date":"2006-07-19","open":22.9225,"high":23.0224,"low":22.6563,"close":22.6563,"adjusted_close":9.2324,"volume":11313810},{"date":"2006-07-20","open":23.4966,"high":23.9626,"low":23.4633,"close":23.9626,"adjusted_close":9.7647,"volume":20919779},{"date":"2006-07-21","open":23.3302,"high":23.4301,"low":23.247,"close":23.4301,"adjusted_close":9.5477,"volume":10726650},{"date":"2006-07-24","open":22.9059,"high":22.9059,"low":22.5481,"close":22.7312,"adjusted_close":9.2629,"volume":19804391},{"date":"2006-07-25","open":23.3302,"high":23.3635,"low":23.1555,"close":23.1555,"adjusted_close":9.4358,"volume":18479449},{"date":"2006-07-26","open":23.5216,"high":23.5382,"low":23.014,"close":23.0473,"adjusted_close":9.3917,"volume":15569630},{"date":"2006-07-27","open":23.0307,"high":23.3885,"low":22.9308,"close":23.3885,"adjusted_close":9.5307,"volume":17570750},{"date":"2006-07-28","open":23.2221,"high":23.3552,"low":22.9475,"close":23.0473,"adjusted_close":9.3917,"volume":20856410},{"date":"2006-07-31","open":23.3801,"high":23.455,"low":23.0556,"close":23.1056,"adjusted_close":9.4154,"volume":14265700},{"date":"2006-08-01","open":22.9641,"high":23.0973,"low":22.8976,"close":22.9641,"adjusted_close":9.3578,"volume":11285410},{"date":"2006-08-02","open":22.7062,"high":22.806,"low":22.5814,"close":22.5897,"adjusted_close":9.2052,"volume":25598211},{"date":"2006-08-03","open":23.0307,"high":23.2637,"low":22.9974,"close":23.2637,"adjusted_close":9.4799,"volume":15807180},{"date":"2006-08-04","open":23.0057,"high":23.1389,"low":22.8144,"close":23.014,"adjusted_close":9.3782,"volume":13238700},{"date":"2006-08-07","open":23.1305,"high":23.2387,"low":22.9724,"close":22.9724,"adjusted_close":9.3612,"volume":11495870},{"date":"2006-08-08","open":22.9891,"high":23.1472,"low":22.8476,"close":23.1305,"adjusted_close":9.4256,"volume":23175289},{"date":"2006-08-09","open":22.7062,"high":22.7977,"low":22.5231,"close":22.6563,"adjusted_close":9.2324,"volume":18582490},{"date":"2006-08-10","open":22.4815,"high":22.6646,"low":22.3983,"close":22.5231,"adjusted_close":9.1781,"volume":12351580},{"date":"2006-08-11","open":22.4483,"high":22.4982,"low":22.3401,"close":22.4233,"adjusted_close":9.1374,"volume":12637230},{"date":"2006-08-14","open":22.3651,"high":22.6729,"low":22.3401,"close":22.623,"adjusted_close":9.2188,"volume":15290000},{"date":"2006-08-15","open":22.6147,"high":22.7395,"low":22.3567,"close":22.3651,"adjusted_close":9.1137,"volume":14737160},{"date":"2006-08-16","open":22.7894,"high":22.7894,"low":22.5481,"close":22.6147,"adjusted_close":9.2154,"volume":12482370},{"date":"2006-08-17","open":23.1555,"high":23.272,"low":23.064,"close":23.2137,"adjusted_close":9.4595,"volume":21141430},{"date":"2006-08-18","open":23.2637,"high":23.48,"low":23.0723,"close":23.3801,"adjusted_close":9.5273,"volume":17387670},{"date":"2006-08-21","open":23.48,"high":23.713,"low":23.4217,"close":23.5882,"adjusted_close":9.6121,"volume":17395250},{"date":"2006-08-22","open":23.921,"high":24.0208,"low":23.7462,"close":23.921,"adjusted_close":9.7477,"volume":19463840},{"date":"2006-08-23","open":23.7962,"high":24.1456,"low":23.6214,"close":23.6214,"adjusted_close":9.6257,"volume":19219631},{"date":"2006-08-24","open":23.2221,"high":23.3718,"low":22.8809,"close":22.8892,"adjusted_close":9.3273,"volume":30143381},{"date":"2006-08-25","open":22.6147,"high":22.9392,"low":22.5897,"close":22.7977,"adjusted_close":9.29,"volume":31752830},{"date":"2006-08-28","open":22.9142,"high":22.9308,"low":22.7977,"close":22.856,"adjusted_close":9.3137,"volume":16304610},{"date":"2006-08-29","open":22.9974,"high":23.1472,"low":22.9724,"close":23.0806,"adjusted_close":9.4053,"volume":14086360},{"date":"2006-08-30","open":22.9724,"high":23.014,"low":22.7894,"close":22.831,"adjusted_close":9.3036,"volume":12785580},{"date":"2006-08-31","open":22.9308,"high":23.1555,"low":22.8976,"close":23.0473,"adjusted_close":9.3917,"volume":18197689},{"date":"2006-09-01","open":22.9724,"high":23.0889,"low":22.9392,"close":23.0057,"adjusted_close":9.3748,"volume":10823170},{"date":"2006-09-04","open":22.9558,"high":23.0889,"low":22.9059,"close":23.0057,"adjusted_close":9.4577,"volume":19681850},{"date":"2006-09-05","open":23.3136,"high":23.4467,"low":23.2553,"close":23.2969,"adjusted_close":9.5774,"volume":13254990},{"date":"2006-09-06","open":23.455,"high":23.4966,"low":23.0806,"close":23.0889,"adjusted_close":9.4919,"volume":12551560},{"date":"2006-09-07","open":22.9225,"high":22.9392,"low":22.7644,"close":22.8643,"adjusted_close":9.3995,"volume":14272530},{"date":"2006-09-08","open":22.4982,"high":22.5731,"low":22.3401,"close":22.5231,"adjusted_close":9.2593,"volume":17455359},{"date":"2006-09-11","open":22.2569,"high":22.3484,"low":21.6911,"close":21.741,"adjusted_close":8.9378,"volume":22800580},{"date":"2006-09-12","open":20.8924,"high":20.9423,"low":20.4347,"close":20.5096,"adjusted_close":8.4315,"volume":52094219},{"date":"2006-09-13","open":20.8674,"high":21.0338,"low":20.6095,"close":20.8424,"adjusted_close":8.5683,"volume":34211051},{"date":"2006-09-14","open":21.1004,"high":21.3666,"low":21.0088,"close":21.3001,"adjusted_close":8.7565,"volume":21636289},{"date":"2006-09-15","open":20.9672,"high":21.0005,"low":20.7176,"close":20.8175,"adjusted_close":8.5581,"volume":18545930},{"date":"2006-09-18","open":20.726,"high":20.9839,"low":20.5096,"close":20.9839,"adjusted_close":8.6265,"volume":18895420},{"date":"2006-09-19","open":21.2834,"high":21.2834,"low":20.9007,"close":20.934,"adjusted_close":8.606,"volume":14708710},{"date":"2006-09-20","open":20.468,"high":20.6261,"low":20.3848,"close":20.5096,"adjusted_close":8.4315,"volume":20416119},{"date":"2006-09-21","open":20.468,"high":20.6344,"low":20.26,"close":20.4347,"adjusted_close":8.4007,"volume":31036590},{"date":"2006-09-22","open":20.5013,"high":20.7509,"low":20.4847,"close":20.6428,"adjusted_close":8.4862,"volume":18496061},{"date":"2006-09-25","open":20.4264,"high":20.5096,"low":20.3016,"close":20.468,"adjusted_close":8.4144,"volume":16164590},{"date":"2006-09-26","open":20.052,"high":20.2184,"low":20.0187,"close":20.1768,"adjusted_close":8.2947,"volume":26479369},{"date":"2006-09-27","open":20.7093,"high":20.9922,"low":20.6677,"close":20.9256,"adjusted_close":8.6025,"volume":26022650},{"date":"2006-09-28","open":21.325,"high":21.325,"low":21.117,"close":21.117,"adjusted_close":8.6812,"volume":18839740},{"date":"2006-09-29","open":21.3001,"high":21.4082,"low":21.2585,"close":21.325,"adjusted_close":8.7667,"volume":38123293},{"date":"2006-10-02","open":21.2917,"high":21.5247,"low":21.2585,"close":21.5081,"adjusted_close":8.842,"volume":6218073},{"date":"2006-10-03","open":21.3833,"high":21.6412,"low":21.2834,"close":21.5913,"adjusted_close":8.8762,"volume":13143410},{"date":"2006-10-04","open":20.9256,"high":20.9922,"low":20.5845,"close":20.6012,"adjusted_close":8.4691,"volume":26512461},{"date":"2006-10-05","open":20.5096,"high":20.934,"low":20.5096,"close":20.9256,"adjusted_close":8.6025,"volume":24129340},{"date":"2006-10-06","open":21.092,"high":21.1753,"low":20.934,"close":20.9672,"adjusted_close":8.6196,"volume":14237360},{"date":"2006-10-09","open":21.0837,"high":21.1753,"low":20.7759,"close":20.884,"adjusted_close":8.5854,"volume":14376640},{"date":"2006-10-10","open":21.3001,"high":21.5746,"low":21.2585,"close":21.5247,"adjusted_close":8.8488,"volume":19522510},{"date":"2006-10-11","open":21.5996,"high":21.791,"low":21.4249,"close":21.7161,"adjusted_close":8.9275,"volume":16890830},{"date":"2006-10-12","open":21.6329,"high":21.9074,"low":21.5497,"close":21.6994,"adjusted_close":8.9207,"volume":11645910},{"date":"2006-10-13","open":22.1487,"high":22.2569,"low":22.0489,"close":22.0489,"adjusted_close":9.0643,"volume":14789330},{"date":"2006-10-16","open":22.3817,"high":22.8476,"low":22.3484,"close":22.7561,"adjusted_close":9.3551,"volume":31723619},{"date":"2006-10-17","open":23.1638,"high":23.1971,"low":22.7395,"close":22.7728,"adjusted_close":9.3619,"volume":17922141},{"date":"2006-10-18","open":22.6563,"high":22.8393,"low":22.5231,"close":22.8393,"adjusted_close":9.3893,"volume":12617120},{"date":"2006-10-19","open":22.7894,"high":22.9225,"low":22.5814,"close":22.6147,"adjusted_close":9.2969,"volume":11042780},{"date":"2006-10-20","open":23.0556,"high":23.1555,"low":22.9724,"close":23.0889,"adjusted_close":9.4919,"volume":12871240},{"date":"2006-10-23","open":23.1472,"high":23.272,"low":22.9641,"close":23.1971,"adjusted_close":9.5363,"volume":13914460},{"date":"2006-10-24","open":23.1305,"high":23.3385,"low":22.8144,"close":22.8976,"adjusted_close":9.4132,"volume":19220711},{"date":"2006-10-25","open":22.8976,"high":23.2387,"low":22.8809,"close":23.2387,"adjusted_close":9.5534,"volume":18145891},{"date":"2006-10-26","open":23.3801,"high":23.4217,"low":23.2886,"close":23.3968,"adjusted_close":9.6184,"volume":17128590},{"date":"2006-10-27","open":23.2886,"high":23.2886,"low":22.8643,"close":23.0473,"adjusted_close":9.4748,"volume":46004652},{"date":"2006-10-30","open":23.0556,"high":23.3552,"low":22.9641,"close":23.2304,"adjusted_close":9.55,"volume":11905690},{"date":"2006-10-31","open":22.9142,"high":22.9475,"low":22.6729,"close":22.6979,"adjusted_close":9.3311,"volume":20543590},{"date":"2006-11-01","open":22.8809,"high":22.9724,"low":22.7478,"close":22.8976,"adjusted_close":9.4132,"volume":12100640},{"date":"2006-11-02","open":22.8393,"high":23.039,"low":22.7228,"close":22.9641,"adjusted_close":9.4406,"volume":17418820},{"date":"2006-11-03","open":23.0057,"high":23.0057,"low":22.7644,"close":22.8393,"adjusted_close":9.3893,"volume":12576070},{"date":"2006-11-06","open":22.9641,"high":23.014,"low":22.8892,"close":22.9974,"adjusted_close":9.4542,"volume":9728518},{"date":"2006-11-07","open":23.4301,"high":23.5382,"low":23.4217,"close":23.4883,"adjusted_close":9.6561,"volume":22125090},{"date":"2006-11-08","open":23.5049,"high":23.5133,"low":23.0806,"close":23.1305,"adjusted_close":9.509,"volume":18136811},{"date":"2006-11-09","open":23.1305,"high":23.1389,"low":22.8892,"close":23.0723,"adjusted_close":9.485,"volume":18777529},{"date":"2006-11-10","open":23.3469,"high":23.3469,"low":23.1721,"close":23.2387,"adjusted_close":9.5534,"volume":20129891},{"date":"2006-11-13","open":22.7728,"high":22.7977,"low":22.1903,"close":22.3318,"adjusted_close":9.1806,"volume":30443539},{"date":"2006-11-14","open":22.2819,"high":22.5647,"low":22.1155,"close":22.3401,"adjusted_close":9.184,"volume":19969840},{"date":"2006-11-15","open":22.3817,"high":22.4982,"low":21.974,"close":22.0489,"adjusted_close":9.0643,"volume":18949721},{"date":"2006-11-16","open":22.1321,"high":22.2236,"low":21.8908,"close":22.0655,"adjusted_close":9.0712,"volume":12877690},{"date":"2006-11-17","open":21.6745,"high":22.0406,"low":21.5497,"close":22.0406,"adjusted_close":9.0609,"volume":26109350},{"date":"2006-11-20","open":21.7161,"high":22.0905,"low":21.5829,"close":21.6745,"adjusted_close":8.9104,"volume":26497330},{"date":"2006-11-21","open":21.6412,"high":21.6745,"low":21.2585,"close":21.3749,"adjusted_close":8.7873,"volume":29326900},{"date":"2006-11-22","open":21.741,"high":22.0905,"low":21.7078,"close":21.9906,"adjusted_close":9.0404,"volume":25541590},{"date":"2006-11-23","open":22.0489,"high":22.0988,"low":21.9241,"close":21.9241,"adjusted_close":9.013,"volume":16391660},{"date":"2006-11-24","open":21.8825,"high":21.8825,"low":21.6994,"close":21.7327,"adjusted_close":8.9343,"volume":31911340},{"date":"2006-11-27","open":21.7161,"high":22.0073,"low":21.7161,"close":21.8159,"adjusted_close":8.9685,"volume":16882730},{"date":"2006-11-28","open":21.4332,"high":21.5996,"low":21.3167,"close":21.4748,"adjusted_close":8.8283,"volume":24226270},{"date":"2006-11-29","open":21.3833,"high":21.5913,"low":21.2335,"close":21.5081,"adjusted_close":8.842,"volume":16249620},{"date":"2006-11-30","open":21.7993,"high":21.8492,"low":21.7161,"close":21.8242,"adjusted_close":8.972,"volume":16259860},{"date":"2006-12-01","open":21.949,"high":21.949,"low":21.5247,"close":21.5746,"adjusted_close":8.8693,"volume":13936320},{"date":"2006-12-04","open":21.558,"high":21.7494,"low":21.533,"close":21.6329,"adjusted_close":8.8933,"volume":15692960},{"date":"2006-12-05","open":21.974,"high":22.0489,"low":21.8492,"close":21.8908,"adjusted_close":8.9993,"volume":22996770},{"date":"2006-12-06","open":22.1737,"high":22.2236,"low":22.0738,"close":22.2236,"adjusted_close":9.1361,"volume":16596900},{"date":"2006-12-07","open":22.0655,"high":22.1404,"low":21.9241,"close":21.9657,"adjusted_close":9.0301,"volume":13167360},{"date":"2006-12-08","open":21.791,"high":21.8326,"low":21.5497,"close":21.5996,"adjusted_close":8.8796,"volume":17139381},{"date":"2006-12-11","open":21.533,"high":21.5913,"low":21.3999,"close":21.5913,"adjusted_close":8.8762,"volume":16506051},{"date":"2006-12-12","open":21.4415,"high":21.5413,"low":21.3417,"close":21.3417,"adjusted_close":8.7736,"volume":15576610},{"date":"2006-12-13","open":21.1753,"high":21.3333,"low":21.1004,"close":21.1503,"adjusted_close":8.6949,"volume":22767590},{"date":"2006-12-14","open":21.3333,"high":21.6162,"low":21.2834,"close":21.5497,"adjusted_close":8.8591,"volume":18815260},{"date":"2006-12-15","open":21.6745,"high":21.766,"low":21.6162,"close":21.6495,"adjusted_close":8.9001,"volume":11956290},{"date":"2006-12-18","open":21.5081,"high":21.5746,"low":21.2668,"close":21.3583,"adjusted_close":8.7804,"volume":17572949},{"date":"2006-12-19","open":21.1337,"high":21.2085,"low":21.0671,"close":21.0671,"adjusted_close":8.6607,"volume":18733189},{"date":"2006-12-20","open":21.2169,"high":21.5164,"low":21.1919,"close":21.4415,"adjusted_close":8.8146,"volume":21503580},{"date":"2006-12-21","open":21.3001,"high":21.3167,"low":21.0421,"close":21.0421,"adjusted_close":8.6504,"volume":30684100},{"date":"2006-12-22","open":20.8674,"high":20.9007,"low":20.7676,"close":20.8424,"adjusted_close":8.5683,"volume":54386391},{"date":"2006-12-27","open":20.7676,"high":20.884,"low":20.7176,"close":20.8341,"adjusted_close":8.5649,"volume":7496187},{"date":"2006-12-28","open":21.0504,"high":21.1753,"low":21.0338,"close":21.0338,"adjusted_close":8.647,"volume":7327981},{"date":"2006-12-29","open":21.0005,"high":21.1087,"low":20.9839,"close":21.0504,"adjusted_close":8.6539,"volume":6264147},{"date":"2007-01-02","open":21.0837,"high":21.2917,"low":21.0338,"close":21.2418,"adjusted_close":8.7325,"volume":6748781},{"date":"2007-01-03","open":21.4914,"high":21.4997,"low":21.1586,"close":21.2002,"adjusted_close":8.7154,"volume":14862420},{"date":"2007-01-04","open":20.5928,"high":20.6095,"low":20.2767,"close":20.2767,"adjusted_close":8.3357,"volume":38038352},{"date":"2007-01-05","open":20.0437,"high":20.26,"low":19.9522,"close":20.0853,"adjusted_close":8.2571,"volume":34297719},{"date":"2007-01-08","open":19.8856,"high":20.0686,"low":19.8523,"close":19.8523,"adjusted_close":8.1613,"volume":22457359},{"date":"2007-01-09","open":20.0354,"high":20.5512,"low":20.0187,"close":20.5512,"adjusted_close":8.4486,"volume":33322172},{"date":"2007-01-10","open":20.1352,"high":20.1935,"low":19.9771,"close":19.9771,"adjusted_close":8.2126,"volume":34286953},{"date":"2007-01-11","open":20.3016,"high":20.5679,"low":20.1768,"close":20.4847,"adjusted_close":8.4213,"volume":29447660},{"date":"2007-01-12","open":20.8424,"high":20.9256,"low":20.7842,"close":20.884,"adjusted_close":8.5854,"volume":27377500},{"date":"2007-01-15","open":20.9589,"high":21.0671,"low":20.884,"close":21.0088,"adjusted_close":8.6367,"volume":15953170},{"date":"2007-01-16","open":20.9256,"high":20.9839,"low":20.701,"close":20.701,"adjusted_close":8.5102,"volume":19999619},{"date":"2007-01-17","open":20.5512,"high":20.6677,"low":20.3432,"close":20.4015,"adjusted_close":8.3871,"volume":22584859},{"date":"2007-01-18","open":20.4847,"high":20.6428,"low":20.4431,"close":20.5845,"adjusted_close":8.4623,"volume":16530830},{"date":"2007-01-19","open":20.4763,"high":20.6344,"low":20.4181,"close":20.6344,"adjusted_close":8.4828,"volume":20201340},{"date":"2007-01-22","open":21.0504,"high":21.092,"low":20.9839,"close":21.0754,"adjusted_close":8.6641,"volume":21012250},{"date":"2007-01-23","open":20.9839,"high":21.0504,"low":20.8424,"close":21.0338,"adjusted_close":8.647,"volume":13700730},{"date":"2007-01-24","open":21.4665,"high":21.5913,"low":21.3916,"close":21.5497,"adjusted_close":8.8591,"volume":35217910},{"date":"2007-01-25","open":21.8991,"high":21.9241,"low":21.6329,"close":21.7078,"adjusted_close":8.9241,"volume":42252141},{"date":"2007-01-29","open":21.6828,"high":21.8658,"low":21.5663,"close":21.8326,"adjusted_close":8.9754,"volume":26708779},{"date":"2007-01-30","open":21.6246,"high":21.6911,"low":21.5081,"close":21.6246,"adjusted_close":8.8899,"volume":22255211},{"date":"2007-01-31","open":21.8742,"high":21.8991,"low":21.5913,"close":21.6662,"adjusted_close":8.907,"volume":28811850},{"date":"2007-02-01","open":21.8825,"high":21.949,"low":21.8159,"close":21.8409,"adjusted_close":8.9788,"volume":24793029},{"date":"2007-02-02","open":22.1737,"high":22.2153,"low":21.9158,"close":22.1238,"adjusted_close":9.0951,"volume":27956420},{"date":"2007-02-05","open":21.9906,"high":22.0489,"low":21.8076,"close":21.974,"adjusted_close":9.0335,"volume":25410109},{"date":"2007-02-06","open":22.0988,"high":22.1987,"low":21.9407,"close":22.1987,"adjusted_close":9.1259,"volume":25102641},{"date":"2007-02-07","open":23.3801,"high":23.5465,"low":23.0806,"close":23.4966,"adjusted_close":9.6595,"volume":96557906},{"date":"2007-02-08","open":23.5465,"high":23.5715,"low":23.0224,"close":23.0224,"adjusted_close":9.4645,"volume":86135875},{"date":"2007-02-09","open":23.1056,"high":23.3968,"low":23.1056,"close":23.3469,"adjusted_close":9.5979,"volume":34248719},{"date":"2007-02-12","open":23.2387,"high":23.8211,"low":23.2137,"close":23.7878,"adjusted_close":9.7792,"volume":23663590},{"date":"2007-02-13","open":23.6464,"high":23.9376,"low":23.5549,"close":23.7629,"adjusted_close":9.7689,"volume":22899580},{"date":"2007-02-14","open":24.0458,"high":24.129,"low":23.9043,"close":23.9542,"adjusted_close":9.8476,"volume":20328439},{"date":"2007-02-15","open":24.1706,"high":24.2122,"low":24.0791,"close":24.1872,"adjusted_close":9.9434,"volume":19977510},{"date":"2007-02-16","open":24.2205,"high":24.2288,"low":23.9709,"close":24.0874,"adjusted_close":9.9023,"volume":19464480},{"date":"2007-02-19","open":24.0874,"high":24.1789,"low":24.0624,"close":24.1123,"adjusted_close":9.9126,"volume":10738670},{"date":"2007-02-20","open":24.2704,"high":24.5034,"low":24.2621,"close":24.4285,"adjusted_close":10.0426,"volume":15139650},{"date":"2007-02-21","open":24.2538,"high":24.3786,"low":23.9709,"close":24.0042,"adjusted_close":9.8681,"volume":18566119},{"date":"2007-02-22","open":23.9709,"high":24.0291,"low":23.7629,"close":23.9459,"adjusted_close":9.8442,"volume":27763250},{"date":"2007-02-23","open":24.1706,"high":24.2704,"low":24.0791,"close":24.0791,"adjusted_close":9.8989,"volume":52523238},{"date":"2007-02-26","open":24.0707,"high":24.3952,"low":24.0707,"close":24.3952,"adjusted_close":10.1191,"volume":19575340},{"date":"2007-02-27","open":24.3703,"high":24.3869,"low":24.0042,"close":24.0042,"adjusted_close":9.9569,"volume":18555160},{"date":"2007-02-28","open":22.8393,"high":23.0057,"low":22.5481,"close":22.5731,"adjusted_close":9.3633,"volume":41425652},{"date":"2007-03-01","open":22.7228,"high":22.8892,"low":22.598,"close":22.7561,"adjusted_close":9.4392,"volume":17852189},{"date":"2007-03-02","open":22.5897,"high":22.7228,"low":22.5481,"close":22.5647,"adjusted_close":9.3599,"volume":16525990},{"date":"2007-03-05","open":22.207,"high":22.2985,"low":21.9158,"close":21.9158,"adjusted_close":9.0907,"volume":26194369},{"date":"2007-03-06","open":21.9574,"high":22.5148,"low":21.9574,"close":22.5148,"adjusted_close":9.3392,"volume":25457801},{"date":"2007-03-07","open":22.8809,"high":22.9142,"low":22.648,"close":22.8227,"adjusted_close":9.4669,"volume":19526900},{"date":"2007-03-08","open":22.806,"high":22.8144,"low":22.5315,"close":22.8144,"adjusted_close":9.4634,"volume":16493779},{"date":"2007-03-09","open":22.9475,"high":23.0806,"low":22.8393,"close":22.856,"adjusted_close":9.4807,"volume":20988100},{"date":"2007-03-12","open":22.856,"high":23.1305,"low":22.8144,"close":23.1305,"adjusted_close":9.5945,"volume":12127990},{"date":"2007-03-13","open":23.1721,"high":23.3552,"low":22.9641,"close":23.0973,"adjusted_close":9.5807,"volume":17206801},{"date":"2007-03-14","open":22.5148,"high":22.6147,"low":22.3651,"close":22.3651,"adjusted_close":9.277,"volume":24147070},{"date":"2007-03-15","open":22.7977,"high":22.9808,"low":22.6313,"close":22.8892,"adjusted_close":9.4945,"volume":30812170},{"date":"2007-03-16","open":23.272,"high":23.3635,"low":23.1056,"close":23.1305,"adjusted_close":9.5945,"volume":24626680},{"date":"2007-03-19","open":23.2304,"high":23.6547,"low":23.1555,"close":23.5882,"adjusted_close":9.7844,"volume":29106480},{"date":"2007-03-20","open":23.8128,"high":24.0374,"low":23.8045,"close":23.8627,"adjusted_close":9.8983,"volume":29370750},{"date":"2007-03-21","open":24.0458,"high":24.129,"low":23.9043,"close":23.9376,"adjusted_close":9.9293,"volume":31049051},{"date":"2007-03-22","open":24.2787,"high":24.3536,"low":24.2455,"close":24.3453,"adjusted_close":10.0984,"volume":30649039},{"date":"2007-03-23","open":24.3287,"high":24.3869,"low":24.2039,"close":24.2954,"adjusted_close":10.0777,"volume":26509439},{"date":"2007-03-26","open":24.4618,"high":24.9943,"low":24.3453,"close":24.9943,"adjusted_close":10.3676,"volume":52952320},{"date":"2007-03-27","open":24.9194,"high":24.9444,"low":24.7114,"close":24.7946,"adjusted_close":10.2848,"volume":28962400},{"date":"2007-03-28","open":24.728,"high":24.936,"low":24.4784,"close":24.5367,"adjusted_close":10.1778,"volume":34327578},{"date":"2007-03-29","open":24.4285,"high":24.8112,"low":24.3619,"close":24.8112,"adjusted_close":10.2917,"volume":25341061},{"date":"2007-03-30","open":24.961,"high":24.9776,"low":24.8029,"close":24.8695,"adjusted_close":10.3159,"volume":53629090},{"date":"2007-04-02","open":24.8695,"high":24.8778,"low":24.4202,"close":24.4202,"adjusted_close":10.1295,"volume":13948260},{"date":"2007-04-03","open":24.7447,"high":25.0359,"low":24.7114,"close":25.0359,"adjusted_close":10.3849,"volume":20405529},{"date":"2007-04-04","open":25.377,"high":25.4935,"low":25.3521,"close":25.4935,"adjusted_close":10.5747,"volume":17946641},{"date":"2007-04-05","open":25.3521,"high":25.3687,"low":25.169,"close":25.2356,"adjusted_close":10.4677,"volume":11782130},{"date":"2007-04-10","open":25.377,"high":25.4769,"low":25.2689,"close":25.3604,"adjusted_close":10.5195,"volume":17143721},{"date":"2007-04-11","open":25.5601,"high":25.61,"low":25.4269,"close":25.4602,"adjusted_close":10.5609,"volume":17600680},{"date":"2007-04-12","open":25.2938,"high":25.2938,"low":25.1108,"close":25.1524,"adjusted_close":10.4332,"volume":18462131},{"date":"2007-04-13","open":25.3188,"high":25.3188,"low":24.8029,"close":24.8362,"adjusted_close":10.3021,"volume":18384689},{"date":"2007-04-16","open":25.0858,"high":25.3271,"low":25.0608,"close":25.2855,"adjusted_close":10.4884,"volume":16893051},{"date":"2007-04-17","open":25.5268,"high":25.5268,"low":24.9943,"close":25.0109,"adjusted_close":10.3745,"volume":16214570},{"date":"2007-04-18","open":25.2938,"high":25.3937,"low":25.2605,"close":25.2938,"adjusted_close":10.4919,"volume":16271530},{"date":"2007-04-19","open":24.936,"high":24.9444,"low":24.6032,"close":24.6448,"adjusted_close":10.2227,"volume":33450211},{"date":"2007-04-20","open":24.6365,"high":24.9028,"low":24.6365,"close":24.8362,"adjusted_close":10.3021,"volume":18853910},{"date":"2007-04-23","open":25.1441,"high":25.1857,"low":24.7863,"close":24.961,"adjusted_close":10.3538,"volume":13675070},{"date":"2007-04-24","open":25.0359,"high":25.2522,"low":24.8445,"close":24.9693,"adjusted_close":10.3573,"volume":19252359},{"date":"2007-04-26","open":25.0858,"high":25.3105,"low":25.0608,"close":25.1441,"adjusted_close":10.4298,"volume":20462461},{"date":"2007-04-27","open":24.8362,"high":24.8362,"low":24.4535,"close":24.4535,"adjusted_close":10.1433,"volume":40545992},{"date":"2007-04-30","open":24.6282,"high":24.6864,"low":24.4618,"close":24.5533,"adjusted_close":10.1847,"volume":17629529},{"date":"2007-05-01","open":24.3453,"high":24.4784,"low":24.1123,"close":24.2538,"adjusted_close":10.0605,"volume":20388820},{"date":"2007-05-02","open":24.4285,"high":24.7863,"low":24.4119,"close":24.7613,"adjusted_close":10.271,"volume":17171230},{"date":"2007-05-03","open":24.9693,"high":25.0109,"low":24.8112,"close":24.8695,"adjusted_close":10.3159,"volume":13625410},{"date":"2007-05-04","open":25.2189,"high":25.4685,"low":25.1773,"close":25.4602,"adjusted_close":10.5609,"volume":18702301},{"date":"2007-05-07","open":26.0426,"high":26.3505,"low":25.9844,"close":26.259,"adjusted_close":10.8922,"volume":22780721},{"date":"2007-05-08","open":26.2507,"high":26.3089,"low":25.7681,"close":25.9428,"adjusted_close":10.7611,"volume":35801871},{"date":"2007-05-09","open":25.6266,"high":27.1077,"low":25.4769,"close":26.5668,"adjusted_close":11.0199,"volume":26079240},{"date":"2007-05-10","open":26.883,"high":26.9246,"low":26.0343,"close":26.4587,"adjusted_close":10.9751,"volume":18484820},{"date":"2007-05-11","open":25.793,"high":26.0593,"low":25.61,"close":25.793,"adjusted_close":10.699,"volume":20442119},{"date":"2007-05-14","open":26.1924,"high":26.3422,"low":26.026,"close":26.026,"adjusted_close":10.7956,"volume":14344140},{"date":"2007-05-15","open":25.6017,"high":25.9012,"low":25.5018,"close":25.5018,"adjusted_close":10.5782,"volume":17226539},{"date":"2007-05-16","open":25.7265,"high":25.7847,"low":25.5185,"close":25.7431,"adjusted_close":10.6782,"volume":11950150},{"date":"2007-05-17","open":26.0426,"high":26.1924,"low":25.9345,"close":26.1924,"adjusted_close":10.8646,"volume":13099050},{"date":"2007-05-18","open":25.6266,"high":25.6932,"low":25.4436,"close":25.5517,"adjusted_close":10.5989,"volume":16794500},{"date":"2007-05-21","open":25.7098,"high":25.9927,"low":25.7098,"close":25.9428,"adjusted_close":10.7611,"volume":13490280},{"date":"2007-05-22","open":26.1092,"high":26.1841,"low":26.0094,"close":26.1009,"adjusted_close":10.8267,"volume":12034340},{"date":"2007-05-23","open":25.793,"high":26.2091,"low":25.7431,"close":26.1009,"adjusted_close":10.8267,"volume":16216300},{"date":"2007-05-24","open":26.001,"high":26.051,"low":25.793,"close":25.793,"adjusted_close":10.699,"volume":11854090},{"date":"2007-05-25","open":25.3937,"high":25.6183,"low":25.2023,"close":25.5101,"adjusted_close":10.5816,"volume":28428211},{"date":"2007-05-28","open":25.8346,"high":26.0343,"low":25.8346,"close":25.9012,"adjusted_close":10.7438,"volume":14374650},{"date":"2007-05-29","open":25.9511,"high":26.4171,"low":25.9262,"close":26.3755,"adjusted_close":10.9405,"volume":15651630},{"date":"2007-05-30","open":26.2507,"high":26.2673,"low":25.7182,"close":25.8513,"adjusted_close":10.7231,"volume":14436230},{"date":"2007-05-31","open":26.2507,"high":26.4753,"low":26.2091,"close":26.234,"adjusted_close":10.8819,"volume":19099279},{"date":"2007-06-01","open":26.4919,"high":26.8497,"low":26.4254,"close":26.7665,"adjusted_close":11.1028,"volume":16661090},{"date":"2007-06-04","open":27.0577,"high":27.4654,"low":27.0577,"close":27.3323,"adjusted_close":11.3374,"volume":20754859},{"date":"2007-06-05","open":27.3573,"high":27.6152,"low":27.2075,"close":27.3989,"adjusted_close":11.3651,"volume":15592930},{"date":"2007-06-06","open":27.3323,"high":27.6651,"low":27.2574,"close":27.507,"adjusted_close":11.4099,"volume":17355260},{"date":"2007-06-07","open":27.0328,"high":27.4405,"low":26.9579,"close":27.3989,"adjusted_close":11.3651,"volume":18626150},{"date":"2007-06-08","open":26.9995,"high":27.4238,"low":26.8913,"close":27.3489,"adjusted_close":11.3443,"volume":19451330},{"date":"2007-06-12","open":27.8315,"high":27.9147,"low":27.6734,"close":27.7566,"adjusted_close":11.5135,"volume":15590210},{"date":"2007-06-13","open":27.3739,"high":27.557,"low":27.2657,"close":27.2824,"adjusted_close":11.3167,"volume":13737870},{"date":"2007-06-14","open":28.1893,"high":28.4056,"low":28.0978,"close":28.2059,"adjusted_close":11.6998,"volume":19605570},{"date":"2007-06-15","open":28.6303,"high":28.6719,"low":28.2891,"close":28.2891,"adjusted_close":11.7343,"volume":20819580},{"date":"2007-06-18","open":28.6386,"high":28.8882,"low":28.5221,"close":28.8549,"adjusted_close":11.969,"volume":13179270},{"date":"2007-06-19","open":28.7967,"high":29.1628,"low":28.572,"close":29.0546,"adjusted_close":12.0519,"volume":18866520},{"date":"2007-06-20","open":28.8882,"high":28.9464,"low":28.6636,"close":28.7468,"adjusted_close":11.9242,"volume":19653699},{"date":"2007-06-21","open":28.7884,"high":29.1961,"low":28.6469,"close":29.1961,"adjusted_close":12.1105,"volume":31439820},{"date":"2007-06-22","open":29.4956,"high":29.6204,"low":29.221,"close":29.4373,"adjusted_close":12.2106,"volume":17856270},{"date":"2007-06-25","open":29.0796,"high":29.2626,"low":29.013,"close":29.0713,"adjusted_close":12.0588,"volume":12378970},{"date":"2007-06-26","open":29.0213,"high":29.2044,"low":28.9631,"close":28.9631,"adjusted_close":12.0139,"volume":11741550},{"date":"2007-06-27","open":28.7301,"high":28.8632,"low":28.4555,"close":28.4555,"adjusted_close":11.8034,"volume":18976711},{"date":"2007-06-28","open":28.7052,"high":29.0296,"low":28.6386,"close":29.0296,"adjusted_close":12.0415,"volume":15667960},{"date":"2007-06-29","open":29.1295,"high":29.3292,"low":29.038,"close":29.1461,"adjusted_close":12.0898,"volume":80561469},{"date":"2007-07-02","open":29.4373,"high":29.4373,"low":28.9714,"close":29.1628,"adjusted_close":12.0967,"volume":12531980},{"date":"2007-07-03","open":29.7036,"high":29.895,"low":29.6537,"close":29.8534,"adjusted_close":12.3832,"volume":14644860},{"date":"2007-07-04","open":30.0863,"high":30.286,"low":29.9948,"close":30.286,"adjusted_close":12.5626,"volume":11731780},{"date":"2007-07-05","open":30.3276,"high":30.9267,"low":30.3193,"close":30.8684,"adjusted_close":12.8042,"volume":16740650},{"date":"2007-07-06","open":30.9516,"high":31.2845,"low":30.8268,"close":31.2345,"adjusted_close":12.9561,"volume":16376230},{"date":"2007-07-09","open":31.7005,"high":32.3578,"low":31.6672,"close":32.3079,"adjusted_close":13.4013,"volume":20145039},{"date":"2007-07-10","open":32.3578,"high":32.3994,"low":31.9667,"close":32,"adjusted_close":13.2736,"volume":18097164},{"date":"2007-07-11","open":31.2928,"high":31.7338,"low":31.1597,"close":31.4509,"adjusted_close":13.0458,"volume":19885070},{"date":"2007-07-12","open":31.7837,"high":32.2163,"low":31.6838,"close":32.2163,"adjusted_close":13.3633,"volume":15185360},{"date":"2007-07-13","open":33.0317,"high":33.1066,"low":32.5741,"close":32.5824,"adjusted_close":13.5152,"volume":19043721},{"date":"2007-07-16","open":32.5824,"high":32.6573,"low":31.6256,"close":31.7837,"adjusted_close":13.1839,"volume":17445430},{"date":"2007-07-17","open":31.9501,"high":31.9501,"low":31.5174,"close":31.7754,"adjusted_close":13.1804,"volume":18853980},{"date":"2007-07-18","open":31.4925,"high":31.6838,"low":31.1014,"close":31.143,"adjusted_close":12.9181,"volume":18068211},{"date":"2007-07-19","open":31.2595,"high":31.4509,"low":31.0432,"close":31.351,"adjusted_close":13.0044,"volume":17803221},{"date":"2007-07-20","open":31.9917,"high":32.0083,"low":31.8336,"close":31.9501,"adjusted_close":13.2529,"volume":11669550},{"date":"2007-07-23","open":31.7005,"high":31.9168,"low":31.5757,"close":31.8502,"adjusted_close":13.2115,"volume":10767660},{"date":"2007-07-24","open":32.1997,"high":32.2912,"low":32.0166,"close":32.2663,"adjusted_close":13.3841,"volume":17399721},{"date":"2007-07-25","open":31.5757,"high":31.8086,"low":31.5757,"close":31.6589,"adjusted_close":13.1321,"volume":16340290},{"date":"2007-07-26","open":31.6006,"high":31.6006,"low":31.0349,"close":31.0349,"adjusted_close":12.8733,"volume":18312980},{"date":"2007-07-27","open":29.87,"high":30.3775,"low":29.662,"close":29.9282,"adjusted_close":12.4142,"volume":47649551},{"date":"2007-07-30","open":29.9948,"high":30.6188,"low":29.8783,"close":30.6105,"adjusted_close":12.6972,"volume":19339471},{"date":"2007-07-31","open":30.9849,"high":31.0182,"low":30.6355,"close":30.7852,"adjusted_close":12.7697,"volume":18569311},{"date":"2007-08-01","open":30.8435,"high":30.91,"low":29.7369,"close":29.9199,"adjusted_close":12.4108,"volume":27897930},{"date":"2007-08-02","open":30.3692,"high":30.6688,"low":29.5788,"close":30.1612,"adjusted_close":12.5109,"volume":23501051},{"date":"2007-08-03","open":30.5356,"high":30.7436,"low":30.078,"close":30.5273,"adjusted_close":12.6627,"volume":13498160},{"date":"2007-08-06","open":29.9282,"high":29.9449,"low":29.5372,"close":29.87,"adjusted_close":12.3901,"volume":15237970},{"date":"2007-08-07","open":30.0863,"high":30.2943,"low":29.7702,"close":29.7868,"adjusted_close":12.3556,"volume":19876109},{"date":"2007-08-08","open":30.078,"high":30.5939,"low":29.9782,"close":30.5356,"adjusted_close":12.6662,"volume":14947440},{"date":"2007-08-09","open":30.8684,"high":30.9516,"low":30.1862,"close":30.5023,"adjusted_close":12.6524,"volume":13149370},{"date":"2007-08-10","open":29.3708,"high":29.5372,"low":28.83,"close":28.8383,"adjusted_close":11.9621,"volume":31728680},{"date":"2007-08-13","open":28.9964,"high":29.4623,"low":28.8799,"close":29.2377,"adjusted_close":12.1278,"volume":19594320},{"date":"2007-08-14","open":29.3708,"high":29.454,"low":28.9132,"close":29.1711,"adjusted_close":12.1002,"volume":17960080},{"date":"2007-08-15","open":28.4722,"high":28.5138,"low":27.5153,"close":27.6235,"adjusted_close":11.4582,"volume":31750400},{"date":"2007-08-16","open":27.4571,"high":27.6235,"low":25.8097,"close":27.4571,"adjusted_close":11.3892,"volume":37308648},{"date":"2007-08-17","open":27.715,"high":27.9563,"low":26.8081,"close":26.9912,"adjusted_close":11.1959,"volume":33738461},{"date":"2007-08-20","open":28.4139,"high":29.1877,"low":28.2975,"close":29.038,"adjusted_close":12.045,"volume":26010270},{"date":"2007-08-21","open":29.1129,"high":29.5372,"low":28.7135,"close":29.5372,"adjusted_close":12.252,"volume":18710289},{"date":"2007-08-22","open":29.6204,"high":29.9366,"low":29.454,"close":29.454,"adjusted_close":12.2175,"volume":16675080},{"date":"2007-08-23","open":30.9516,"high":31.4093,"low":30.8768,"close":31.3677,"adjusted_close":13.0113,"volume":28057311},{"date":"2007-08-24","open":30.7852,"high":30.935,"low":30.3692,"close":30.4524,"adjusted_close":12.6317,"volume":19263180},{"date":"2007-08-27","open":31.2013,"high":31.4009,"low":31.0515,"close":31.2595,"adjusted_close":12.9664,"volume":12790090},{"date":"2007-08-28","open":31.1181,"high":31.2512,"low":30.96,"close":31.2096,"adjusted_close":12.9457,"volume":12364820},{"date":"2007-08-29","open":30.5107,"high":30.8352,"low":30.3775,"close":30.8352,"adjusted_close":12.7904,"volume":21154750},{"date":"2007-08-30","open":31.4509,"high":31.5091,"low":31.2179,"close":31.4093,"adjusted_close":13.0286,"volume":17045000},{"date":"2007-08-31","open":31.4259,"high":32.1498,"low":31.376,"close":31.9667,"adjusted_close":13.2598,"volume":36227871},{"date":"2007-09-03","open":32.1581,"high":32.3079,"low":31.9917,"close":32.0915,"adjusted_close":13.3116,"volume":11402270},{"date":"2007-09-04","open":32.025,"high":32.3578,"low":31.9085,"close":32.0999,"adjusted_close":13.315,"volume":12930270},{"date":"2007-09-05","open":32.208,"high":32.5242,"low":31.9834,"close":31.9834,"adjusted_close":13.2667,"volume":15932020},{"date":"2007-09-06","open":31.6173,"high":32.3827,"low":31.6173,"close":32.3661,"adjusted_close":13.4255,"volume":13715930},{"date":"2007-09-07","open":33.0317,"high":33.0983,"low":32.7988,"close":33.0733,"adjusted_close":13.7188,"volume":10113410},{"date":"2007-09-10","open":31.9334,"high":32.0749,"low":31.6755,"close":31.8669,"adjusted_close":13.3312,"volume":39837434},{"date":"2007-09-11","open":31.7837,"high":32.0666,"low":31.7338,"close":31.975,"adjusted_close":13.3764,"volume":18560789},{"date":"2007-09-12","open":32.7572,"high":32.8071,"low":32.0333,"close":32.0333,"adjusted_close":13.4008,"volume":18551619},{"date":"2007-09-13","open":32.2829,"high":32.4243,"low":32.1498,"close":32.1581,"adjusted_close":13.453,"volume":10797070},{"date":"2007-09-14","open":32.6906,"high":32.7821,"low":32.4992,"close":32.7821,"adjusted_close":13.7141,"volume":19736039},{"date":"2007-09-17","open":32.5325,"high":32.6074,"low":32.0749,"close":32.2995,"adjusted_close":13.5122,"volume":14061520},{"date":"2007-09-18","open":32.0416,"high":32.3827,"low":31.9917,"close":32.1581,"adjusted_close":13.453,"volume":18413641},{"date":"2007-09-19","open":33.2813,"high":33.6807,"low":33.2397,"close":33.6474,"adjusted_close":14.0761,"volume":26403311},{"date":"2007-09-20","open":34.5294,"high":34.5294,"low":33.9054,"close":34.1217,"adjusted_close":14.2745,"volume":35227559},{"date":"2007-09-21","open":34.1134,"high":34.3796,"low":33.9969,"close":34.1134,"adjusted_close":14.271,"volume":14998030},{"date":"2007-09-24","open":34.7291,"high":36.0104,"low":34.6459,"close":35.8939,"adjusted_close":15.0158,"volume":23518859},{"date":"2007-09-25","open":36.1935,"high":37.5164,"low":36.1519,"close":37.1087,"adjusted_close":15.524,"volume":33512020},{"date":"2007-09-26","open":35.819,"high":36.5096,"low":35.7442,"close":35.9106,"adjusted_close":15.0228,"volume":21026320},{"date":"2007-09-27","open":35.9355,"high":36.2434,"low":35.6942,"close":36.2101,"adjusted_close":15.1481,"volume":16587990},{"date":"2007-09-28","open":36.6178,"high":37.4332,"low":36.6178,"close":37.0671,"adjusted_close":15.5066,"volume":45461762},{"date":"2007-10-01","open":37.0255,"high":37.5247,"low":36.7925,"close":37.0255,"adjusted_close":15.4892,"volume":8677245},{"date":"2007-10-02","open":38.1654,"high":38.3484,"low":37.8326,"close":38.3151,"adjusted_close":16.0287,"volume":16434770},{"date":"2007-10-03","open":37.4665,"high":37.8575,"low":37.3999,"close":37.6079,"adjusted_close":15.7329,"volume":19872439},{"date":"2007-10-04","open":36.9256,"high":36.9839,"low":36.1685,"close":36.4015,"adjusted_close":15.2282,"volume":18615770},{"date":"2007-10-05","open":36.493,"high":36.7592,"low":36.4847,"close":36.6927,"adjusted_close":15.35,"volume":10999400},{"date":"2007-10-08","open":36.9839,"high":37.3084,"low":36.9756,"close":37.1836,"adjusted_close":15.5554,"volume":11806530},{"date":"2007-10-09","open":36.4597,"high":37.2085,"low":36.3432,"close":36.9423,"adjusted_close":15.4544,"volume":19516350},{"date":"2007-10-10","open":37.6495,"high":37.9823,"low":37.4831,"close":37.8575,"adjusted_close":15.8373,"volume":18107619},{"date":"2007-10-11","open":37.9907,"high":38.5897,"low":37.8076,"close":38.3068,"adjusted_close":16.0253,"volume":15200880},{"date":"2007-10-12","open":38.4816,"high":38.7644,"low":38.207,"close":38.4399,"adjusted_close":16.081,"volume":17530250},{"date":"2007-10-15","open":38.9891,"high":39.3385,"low":38.5065,"close":38.6896,"adjusted_close":16.1854,"volume":14386050},{"date":"2007-10-16","open":38.3235,"high":38.8144,"low":38.2236,"close":38.623,"adjusted_close":16.1575,"volume":18341859},{"date":"2007-10-17","open":38.7312,"high":39.1638,"low":38.2652,"close":38.5232,"adjusted_close":16.1158,"volume":19960570},{"date":"2007-10-18","open":38.9142,"high":39.688,"low":38.8144,"close":39.688,"adjusted_close":16.6031,"volume":17093760},{"date":"2007-10-19","open":39.5632,"high":39.6714,"low":38.9392,"close":39.1888,"adjusted_close":16.3942,"volume":14776310},{"date":"2007-10-22","open":38.1321,"high":38.3235,"low":37.8575,"close":38.207,"adjusted_close":15.9835,"volume":24396480},{"date":"2007-10-23","open":37.766,"high":38.2735,"low":37.6662,"close":38.2735,"adjusted_close":16.0113,"volume":29947250},{"date":"2007-10-24","open":38.7811,"high":39.0473,"low":38.1071,"close":38.1071,"adjusted_close":15.9417,"volume":23732949},{"date":"2007-10-25","open":37.5913,"high":37.8409,"low":37.1337,"close":37.2252,"adjusted_close":15.5728,"volume":31486400},{"date":"2007-10-26","open":37.9241,"high":38.1404,"low":37.741,"close":38.0739,"adjusted_close":15.9278,"volume":30539320},{"date":"2007-10-29","open":39.0806,"high":39.3968,"low":38.9059,"close":39.3552,"adjusted_close":16.4638,"volume":15327600},{"date":"2007-10-30","open":39.4217,"high":39.4384,"low":38.9891,"close":39.0057,"adjusted_close":16.3176,"volume":12426960},{"date":"2007-10-31","open":38.2486,"high":38.6979,"low":38.1321,"close":38.3567,"adjusted_close":16.0461,"volume":18252990},{"date":"2007-11-01","open":39.1888,"high":39.2637,"low":38.9392,"close":39.0224,"adjusted_close":16.3246,"volume":15680370},{"date":"2007-11-02","open":37.8076,"high":37.8159,"low":37.2751,"close":37.4415,"adjusted_close":15.6633,"volume":23622510},{"date":"2007-11-05","open":37.533,"high":37.6079,"low":36.0687,"close":36.3599,"adjusted_close":15.2108,"volume":18643900},{"date":"2007-11-06","open":36.1186,"high":36.8341,"low":36.0936,"close":36.7343,"adjusted_close":15.3674,"volume":14442440},{"date":"2007-11-07","open":37.6079,"high":37.6412,"low":37.2834,"close":37.325,"adjusted_close":15.6145,"volume":13736430},{"date":"2007-11-08","open":36.1269,"high":36.3183,"low":35.7275,"close":35.9771,"adjusted_close":15.0507,"volume":24874119},{"date":"2007-11-09","open":35.6526,"high":36.4431,"low":35.0037,"close":35.3365,"adjusted_close":14.7826,"volume":42812500},{"date":"2007-11-12","open":34.9371,"high":35.4446,"low":34.546,"close":34.6958,"adjusted_close":14.5146,"volume":29744080},{"date":"2007-11-13","open":34.3214,"high":34.8289,"low":34.0135,"close":34.779,"adjusted_close":14.5494,"volume":17308109},{"date":"2007-11-14","open":35.0869,"high":35.3115,"low":34.9204,"close":35.1118,"adjusted_close":14.6887,"volume":24589789},{"date":"2007-11-15","open":34.8622,"high":35.1534,"low":34.2382,"close":34.2382,"adjusted_close":14.3232,"volume":23048330},{"date":"2007-11-16","open":34.5377,"high":34.779,"low":34.0884,"close":34.2382,"adjusted_close":14.3232,"volume":17561270},{"date":"2007-11-19","open":34.804,"high":34.987,"low":34.2798,"close":34.6043,"adjusted_close":14.4763,"volume":11782860},{"date":"2007-11-20","open":33.3229,"high":33.5892,"low":33.0401,"close":33.531,"adjusted_close":14.0273,"volume":29174000},{"date":"2007-11-21","open":33.9054,"high":34.4379,"low":33.739,"close":34.155,"adjusted_close":14.2884,"volume":27783061},{"date":"2007-11-22","open":33.3812,"high":33.7889,"low":33.3313,"close":33.6474,"adjusted_close":14.0761,"volume":16958529},{"date":"2007-11-23","open":33.6558,"high":33.6807,"low":33.3229,"close":33.506,"adjusted_close":14.0169,"volume":10622150},{"date":"2007-11-26","open":34.5294,"high":35.3281,"low":34.5211,"close":35.0369,"adjusted_close":14.6573,"volume":14839600},{"date":"2007-11-27","open":34.13,"high":35.0536,"low":34.1217,"close":34.9038,"adjusted_close":14.6016,"volume":17126221},{"date":"2007-11-28","open":34.7707,"high":34.8622,"low":34.2382,"close":34.363,"adjusted_close":14.3754,"volume":15899080},{"date":"2007-11-29","open":35.0619,"high":35.2533,"low":34.9038,"close":34.9454,"adjusted_close":14.619,"volume":19057881},{"date":"2007-11-30","open":35.5528,"high":36.2434,"low":35.2865,"close":35.7608,"adjusted_close":14.9602,"volume":32360430},{"date":"2007-12-03","open":36.0687,"high":36.2351,"low":35.5861,"close":35.9438,"adjusted_close":15.0367,"volume":11444850},{"date":"2007-12-04","open":35.4862,"high":35.9438,"low":35.3614,"close":35.8606,"adjusted_close":15.0019,"volume":12036460},{"date":"2007-12-05","open":35.6443,"high":35.9355,"low":35.5278,"close":35.5278,"adjusted_close":14.8627,"volume":13509580},{"date":"2007-12-06","open":36.3183,"high":36.5263,"low":36.0187,"close":36.0936,"adjusted_close":15.0994,"volume":12110330},{"date":"2007-12-07","open":36.4431,"high":36.4847,"low":36.1935,"close":36.1935,"adjusted_close":15.1412,"volume":11337480},{"date":"2007-12-10","open":36.3599,"high":36.5346,"low":36.2351,"close":36.2683,"adjusted_close":15.1725,"volume":11821610},{"date":"2007-12-11","open":36.518,"high":36.8924,"low":36.468,"close":36.7759,"adjusted_close":15.3848,"volume":11383770},{"date":"2007-12-12","open":36.1519,"high":36.1935,"low":35.8024,"close":35.9438,"adjusted_close":15.0367,"volume":13086640},{"date":"2007-12-13","open":36.2267,"high":36.2683,"low":35.8773,"close":35.9938,"adjusted_close":15.0576,"volume":10029680},{"date":"2007-12-14","open":35.5112,"high":35.5694,"low":34.6209,"close":34.987,"adjusted_close":14.6365,"volume":14720600},{"date":"2007-12-17","open":34.155,"high":34.4046,"low":33.5892,"close":33.5892,"adjusted_close":14.0517,"volume":15967020},{"date":"2007-12-18","open":33.1565,"high":33.5726,"low":32.4659,"close":33.3645,"adjusted_close":13.9577,"volume":17165439},{"date":"2007-12-19","open":33.947,"high":34.0135,"low":33.3229,"close":33.3229,"adjusted_close":13.9403,"volume":20559539},{"date":"2007-12-20","open":33.4061,"high":33.4727,"low":32.8653,"close":32.8653,"adjusted_close":13.7489,"volume":29544820},{"date":"2007-12-21","open":32.9485,"high":33.3313,"low":32.7156,"close":32.9901,"adjusted_close":13.8011,"volume":54126578},{"date":"2007-12-24","open":33.7057,"high":33.8554,"low":33.3479,"close":33.714,"adjusted_close":14.1039,"volume":4457784},{"date":"2007-12-27","open":34.3214,"high":34.363,"low":34.1134,"close":34.1966,"adjusted_close":14.3058,"volume":5612586},{"date":"2007-12-28","open":33.7473,"high":33.8554,"low":33.5476,"close":33.7057,"adjusted_close":14.1004,"volume":4366162},{"date":"2007-12-31","open":33.7057,"high":33.8554,"low":33.3978,"close":33.3978,"adjusted_close":13.9716,"volume":3385204},{"date":"2008-01-02","open":33.3645,"high":33.8887,"low":33.3313,"close":33.531,"adjusted_close":14.0273,"volume":3940474},{"date":"2008-01-03","open":33.3562,"high":33.3645,"low":33.0567,"close":33.3645,"adjusted_close":13.9577,"volume":5729552},{"date":"2008-01-04","open":34.0468,"high":34.1134,"low":33.6974,"close":33.9886,"adjusted_close":14.2188,"volume":8282127},{"date":"2008-01-07","open":33.1149,"high":33.298,"low":33.0484,"close":33.298,"adjusted_close":13.9299,"volume":9036734},{"date":"2008-01-08","open":32.8237,"high":32.8487,"low":32.4493,"close":32.4493,"adjusted_close":13.5748,"volume":14308080},{"date":"2008-01-09","open":32.3744,"high":32.6157,"low":32.0416,"close":32.6157,"adjusted_close":13.6444,"volume":13780240},{"date":"2008-01-10","open":32.4327,"high":32.6324,"low":32.2746,"close":32.5242,"adjusted_close":13.6062,"volume":12555820},{"date":"2008-01-11","open":32.6573,"high":32.6573,"low":31.8669,"close":31.8669,"adjusted_close":13.3312,"volume":14221520},{"date":"2008-01-14","open":31.6256,"high":32.1082,"low":31.6173,"close":31.817,"adjusted_close":13.3103,"volume":11703090},{"date":"2008-01-15","open":32.5325,"high":32.6157,"low":31.9251,"close":32.208,"adjusted_close":13.4739,"volume":9412017},{"date":"2008-01-16","open":31.1181,"high":31.3593,"low":30.5273,"close":31.2179,"adjusted_close":13.0597,"volume":14062350},{"date":"2008-01-17","open":30.3692,"high":30.7686,"low":30.2527,"close":30.3692,"adjusted_close":12.7046,"volume":19485090},{"date":"2008-01-18","open":28.6802,"high":29.4623,"low":28.5471,"close":28.9548,"adjusted_close":12.1129,"volume":28728730},{"date":"2008-01-21","open":28.78,"high":29.1877,"low":27.6984,"close":27.6984,"adjusted_close":11.5873,"volume":20850320},{"date":"2008-01-22","open":26.2091,"high":26.858,"low":25.793,"close":25.793,"adjusted_close":10.7902,"volume":29678750},{"date":"2008-01-23","open":27.7899,"high":28.5304,"low":27.6984,"close":28.1976,"adjusted_close":11.7962,"volume":30414811},{"date":"2008-01-24","open":28.8716,"high":28.9714,"low":28.2808,"close":28.9714,"adjusted_close":12.1199,"volume":19037240},{"date":"2008-01-25","open":29.7369,"high":30.6188,"low":29.454,"close":30.6188,"adjusted_close":12.8091,"volume":37861793},{"date":"2008-01-29","open":30.6521,"high":30.6521,"low":29.454,"close":29.7036,"adjusted_close":12.4262,"volume":13829130},{"date":"2008-01-30","open":30.5356,"high":30.9433,"low":29.9532,"close":30.0447,"adjusted_close":12.5689,"volume":14973690},{"date":"2008-01-31","open":30.2444,"high":30.8268,"low":29.4207,"close":30.8268,"adjusted_close":12.8961,"volume":16795529},{"date":"2008-02-01","open":31.4093,"high":32.4077,"low":31.2845,"close":32.0749,"adjusted_close":13.4182,"volume":17883199},{"date":"2008-02-04","open":33.531,"high":33.531,"low":32.416,"close":32.7156,"adjusted_close":13.6862,"volume":18205699},{"date":"2008-02-05","open":33.1898,"high":33.3978,"low":32.8653,"close":32.9901,"adjusted_close":13.8011,"volume":20222039},{"date":"2008-02-06","open":31.1181,"high":31.7754,"low":30.2195,"close":30.5023,"adjusted_close":12.7603,"volume":30167320},{"date":"2008-02-07","open":30.3692,"high":30.91,"low":30.0114,"close":30.7187,"adjusted_close":12.8508,"volume":24405119},{"date":"2008-02-08","open":30.8268,"high":30.9017,"low":29.7452,"close":30.0697,"adjusted_close":12.5793,"volume":17219320},{"date":"2008-02-11","open":30.4607,"high":30.5689,"low":29.5039,"close":29.8284,"adjusted_close":12.4784,"volume":11968340},{"date":"2008-02-12","open":30.078,"high":30.7436,"low":29.87,"close":30.7104,"adjusted_close":12.8474,"volume":15370110},{"date":"2008-02-13","open":31.2013,"high":31.5174,"low":30.9683,"close":31.0765,"adjusted_close":13.0005,"volume":10743220},{"date":"2008-02-14","open":31.7754,"high":32.4743,"low":31.7421,"close":32.4743,"adjusted_close":13.5853,"volume":19305840},{"date":"2008-02-15","open":31.9168,"high":33.0983,"low":31.7837,"close":32.6906,"adjusted_close":13.6758,"volume":14364350},{"date":"2008-02-18","open":32.1415,"high":32.5741,"low":32.025,"close":32.416,"adjusted_close":13.5609,"volume":12440280},{"date":"2008-02-19","open":33.1981,"high":33.4644,"low":33.0317,"close":33.0317,"adjusted_close":13.8185,"volume":12481050},{"date":"2008-02-20","open":33.0317,"high":33.1981,"low":32.1581,"close":32.1914,"adjusted_close":13.4669,"volume":14698060},{"date":"2008-02-21","open":32.5325,"high":32.6157,"low":31.7171,"close":32.4493,"adjusted_close":13.5748,"volume":17460480},{"date":"2008-02-22","open":32.4493,"high":33.1732,"low":32.2163,"close":33.0567,"adjusted_close":13.8289,"volume":13898420},{"date":"2008-02-25","open":33.1149,"high":33.1316,"low":32.3328,"close":32.4909,"adjusted_close":13.7024,"volume":14029050},{"date":"2008-02-26","open":32.5741,"high":32.7738,"low":32.0999,"close":32.2413,"adjusted_close":13.5971,"volume":16034720},{"date":"2008-02-27","open":32.5908,"high":33.3146,"low":32.4493,"close":33.1565,"adjusted_close":13.9831,"volume":13628060},{"date":"2008-02-28","open":33.0317,"high":33.0484,"low":32.5824,"close":32.9485,"adjusted_close":13.8954,"volume":10634190},{"date":"2008-02-29","open":33.1316,"high":33.2564,"low":32.5492,"close":32.9319,"adjusted_close":13.8884,"volume":18564500},{"date":"2008-03-03","open":32.4493,"high":32.5325,"low":31.767,"close":32.1082,"adjusted_close":13.541,"volume":13321090},{"date":"2008-03-04","open":32.2663,"high":32.3911,"low":31.8669,"close":32.1664,"adjusted_close":13.5655,"volume":9907842},{"date":"2008-03-05","open":32.4493,"high":33.0733,"low":32.3495,"close":32.4743,"adjusted_close":13.6954,"volume":17014631},{"date":"2008-03-06","open":33.1149,"high":33.2231,"low":32.8404,"close":33.1149,"adjusted_close":13.9656,"volume":12705030},{"date":"2008-03-07","open":32.7488,"high":32.8404,"low":32.0999,"close":32.3495,"adjusted_close":13.6427,"volume":22740770},{"date":"2008-03-10","open":31.4176,"high":31.9085,"low":30.752,"close":31.0349,"adjusted_close":13.0883,"volume":16553109},{"date":"2008-03-11","open":29.9449,"high":30.2361,"low":29.4956,"close":29.6121,"adjusted_close":12.4883,"volume":20333699},{"date":"2008-03-12","open":30.7769,"high":31.2345,"low":30.5107,"close":30.6188,"adjusted_close":12.9129,"volume":15793860},{"date":"2008-03-13","open":30.91,"high":30.9516,"low":30.1695,"close":30.2694,"adjusted_close":12.7655,"volume":10472110},{"date":"2008-03-14","open":30.7852,"high":31.7005,"low":30.7436,"close":31.5507,"adjusted_close":13.3059,"volume":15099630},{"date":"2008-03-17","open":31.0931,"high":31.8918,"low":30.8768,"close":31.2013,"adjusted_close":13.1585,"volume":17144000},{"date":"2008-03-18","open":30.2278,"high":30.2361,"low":29.5705,"close":29.7036,"adjusted_close":12.5269,"volume":16995590},{"date":"2008-03-19","open":30.5523,"high":30.9017,"low":30.4025,"close":30.7436,"adjusted_close":12.9655,"volume":23402570},{"date":"2008-03-20","open":28.9964,"high":29.1711,"low":27.8898,"close":28.181,"adjusted_close":11.8848,"volume":45420207},{"date":"2008-03-25","open":28.9548,"high":29.0962,"low":28.6303,"close":28.6303,"adjusted_close":12.0742,"volume":15664370},{"date":"2008-03-26","open":29.1212,"high":29.6204,"low":29.0629,"close":29.3791,"adjusted_close":12.39,"volume":14511640},{"date":"2008-03-27","open":29.6204,"high":29.9282,"low":29.2959,"close":29.7535,"adjusted_close":12.5479,"volume":17467340},{"date":"2008-03-28","open":29.2876,"high":30.2028,"low":29.0629,"close":29.9948,"adjusted_close":12.6497,"volume":28387770},{"date":"2008-03-31","open":29.9698,"high":30.5356,"low":29.7951,"close":29.7951,"adjusted_close":12.5655,"volume":12173640},{"date":"2008-04-01","open":29.9199,"high":30.5772,"low":29.7535,"close":30.494,"adjusted_close":12.8602,"volume":10452440},{"date":"2008-04-02","open":30.8684,"high":30.9017,"low":30.3859,"close":30.5772,"adjusted_close":12.8953,"volume":10675640},{"date":"2008-04-03","open":30.8768,"high":31.7754,"low":30.8768,"close":31.6922,"adjusted_close":13.3655,"volume":14720870},{"date":"2008-04-04","open":32.1082,"high":32.3079,"low":31.8752,"close":32.1165,"adjusted_close":13.5445,"volume":9773413},{"date":"2008-04-07","open":33.0733,"high":33.7972,"low":32.8986,"close":33.739,"adjusted_close":14.2287,"volume":18179600},{"date":"2008-04-08","open":33.947,"high":34.338,"low":33.3729,"close":33.6142,"adjusted_close":14.1761,"volume":15418930},{"date":"2008-04-09","open":35.2033,"high":35.3281,"low":34.5793,"close":34.8705,"adjusted_close":14.7059,"volume":20503789},{"date":"2008-04-10","open":34.8372,"high":35.2117,"low":34.5377,"close":34.9454,"adjusted_close":14.7375,"volume":13028160},{"date":"2008-04-11","open":34.7041,"high":35.2616,"low":34.3879,"close":35.0785,"adjusted_close":14.7937,"volume":18758311},{"date":"2008-04-14","open":34.3297,"high":34.9454,"low":34.2465,"close":34.6542,"adjusted_close":14.6147,"volume":13492480},{"date":"2008-04-15","open":34.6043,"high":35.1784,"low":34.5627,"close":34.9454,"adjusted_close":14.7375,"volume":9588913},{"date":"2008-04-16","open":35.7109,"high":36.077,"low":35.611,"close":35.611,"adjusted_close":15.0182,"volume":15373560},{"date":"2008-04-17","open":36.726,"high":36.726,"low":35.8107,"close":36.1019,"adjusted_close":15.2253,"volume":11826090},{"date":"2008-04-18","open":35.9022,"high":35.9355,"low":35.0453,"close":35.2949,"adjusted_close":14.8849,"volume":6612463},{"date":"2008-04-21","open":35.9771,"high":36.6511,"low":35.9688,"close":36.6012,"adjusted_close":15.4358,"volume":13551280},{"date":"2008-04-22","open":36.7343,"high":36.7509,"low":36.2101,"close":36.2101,"adjusted_close":15.2709,"volume":10499550},{"date":"2008-04-23","open":36.2767,"high":37.5913,"low":36.2267,"close":37.5247,"adjusted_close":15.8253,"volume":16114820},{"date":"2008-04-24","open":37.117,"high":37.4249,"low":36.9173,"close":37.3583,"adjusted_close":15.7551,"volume":28278029},{"date":"2008-04-28","open":37.5414,"high":37.558,"low":35.9522,"close":36.2767,"adjusted_close":15.2989,"volume":10727640},{"date":"2008-04-29","open":36.6095,"high":36.7676,"low":36.0187,"close":36.518,"adjusted_close":15.4007,"volume":9243341},{"date":"2008-04-30","open":35.0369,"high":35.4696,"low":35.0369,"close":35.1701,"adjusted_close":14.8323,"volume":14508070},{"date":"2008-05-01","open":35.195,"high":35.6942,"low":34.8289,"close":35.6942,"adjusted_close":15.0533,"volume":6693271},{"date":"2008-05-02","open":35.9022,"high":36.1685,"low":35.661,"close":36.1269,"adjusted_close":15.2358,"volume":10056750},{"date":"2008-05-05","open":37.2252,"high":37.2585,"low":36.7093,"close":36.7093,"adjusted_close":15.4814,"volume":5560921},{"date":"2008-05-06","open":37.1669,"high":37.2252,"low":36.8591,"close":36.9589,"adjusted_close":15.5867,"volume":8786388},{"date":"2008-05-07","open":37.9241,"high":37.9823,"low":37.5497,"close":37.6828,"adjusted_close":15.892,"volume":11304460},{"date":"2008-05-08","open":36.6428,"high":37.6745,"low":36.6095,"close":37.3999,"adjusted_close":15.7727,"volume":9258342},{"date":"2008-05-09","open":38.0655,"high":38.7145,"low":37.999,"close":38.6896,"adjusted_close":16.3165,"volume":9882265},{"date":"2008-05-12","open":39.1056,"high":39.1721,"low":38.3318,"close":38.9808,"adjusted_close":16.4393,"volume":7526336},{"date":"2008-05-13","open":38.5731,"high":38.648,"low":37.8908,"close":38.0905,"adjusted_close":16.0639,"volume":8606895},{"date":"2008-05-14","open":38.648,"high":40.6864,"low":38.6147,"close":40.4035,"adjusted_close":17.0394,"volume":17817270},{"date":"2008-05-15","open":40.2538,"high":40.2538,"low":39.272,"close":39.921,"adjusted_close":16.8359,"volume":9877071},{"date":"2008-05-16","open":41.5601,"high":41.6017,"low":40.52,"close":40.52,"adjusted_close":17.0885,"volume":17309740},{"date":"2008-05-19","open":41.2522,"high":41.3354,"low":40.8695,"close":41.2273,"adjusted_close":17.3868,"volume":8411544},{"date":"2008-05-20","open":41.0026,"high":41.0026,"low":40.1456,"close":40.4451,"adjusted_close":17.0569,"volume":8425534},{"date":"2008-05-21","open":39.0224,"high":39.3053,"low":38.7062,"close":38.9974,"adjusted_close":16.4464,"volume":11827550},{"date":"2008-05-22","open":38.3651,"high":40.3786,"low":38.3151,"close":39.688,"adjusted_close":16.7376,"volume":14113230},{"date":"2008-05-23","open":39.8128,"high":40.1207,"low":39.1222,"close":39.5133,"adjusted_close":16.6639,"volume":9388871},{"date":"2008-05-26","open":38.6896,"high":39.1805,"low":38.5315,"close":38.8227,"adjusted_close":16.3727,"volume":7200853},{"date":"2008-05-27","open":38.831,"high":39.1056,"low":38.7811,"close":38.856,"adjusted_close":16.3867,"volume":8703997},{"date":"2008-05-28","open":38.3567,"high":38.39,"low":37.4748,"close":37.5247,"adjusted_close":15.8253,"volume":12425390},{"date":"2008-05-29","open":38.0572,"high":38.4483,"low":37.766,"close":38.2902,"adjusted_close":16.1481,"volume":11063990},{"date":"2008-05-30","open":37.3583,"high":37.4249,"low":36.1935,"close":36.1935,"adjusted_close":15.2639,"volume":32874352},{"date":"2008-06-02","open":36.884,"high":37.9324,"low":36.8341,"close":37.8492,"adjusted_close":15.9621,"volume":9961802},{"date":"2008-06-03","open":37.2751,"high":37.8409,"low":37.0421,"close":37.0421,"adjusted_close":15.6218,"volume":10799000},{"date":"2008-06-04","open":36.7093,"high":37.4249,"low":36.6511,"close":36.9756,"adjusted_close":15.5937,"volume":11770390},{"date":"2008-06-05","open":36.1435,"high":36.2351,"low":35.1784,"close":35.3614,"adjusted_close":14.913,"volume":15364430},{"date":"2008-06-06","open":36.4098,"high":36.8508,"low":36.2351,"close":36.6095,"adjusted_close":15.4393,"volume":10168590},{"date":"2008-06-10","open":36.4264,"high":36.8591,"low":35.9938,"close":35.9938,"adjusted_close":15.1796,"volume":13967760},{"date":"2008-06-11","open":35.6776,"high":36.1435,"low":35.3781,"close":36.1435,"adjusted_close":15.2428,"volume":11694110},{"date":"2008-06-12","open":35.2616,"high":35.2616,"low":34.5544,"close":34.779,"adjusted_close":14.6673,"volume":11502490},{"date":"2008-06-13","open":35.611,"high":36.0021,"low":35.195,"close":35.8107,"adjusted_close":15.1024,"volume":9391444},{"date":"2008-06-16","open":36.4431,"high":36.7592,"low":36.2351,"close":36.285,"adjusted_close":15.3025,"volume":7683559},{"date":"2008-06-17","open":36.8175,"high":37.3833,"low":36.5596,"close":37.3833,"adjusted_close":15.7656,"volume":13921950},{"date":"2008-06-18","open":37.4748,"high":37.9241,"low":37.3833,"close":37.7078,"adjusted_close":15.9025,"volume":14702100},{"date":"2008-06-19","open":37.7327,"high":37.7577,"low":37.3333,"close":37.4332,"adjusted_close":15.7867,"volume":18985150},{"date":"2008-06-20","open":37.8159,"high":37.9241,"low":36.8258,"close":37.1503,"adjusted_close":15.6674,"volume":13382740},{"date":"2008-06-23","open":36.5928,"high":37.1919,"low":36.3931,"close":37.1087,"adjusted_close":15.6498,"volume":9741921},{"date":"2008-06-24","open":37.3417,"high":38.2569,"low":37.2002,"close":38.1737,"adjusted_close":16.099,"volume":10328820},{"date":"2008-06-25","open":37.0172,"high":37.4332,"low":36.3765,"close":36.3765,"adjusted_close":15.3411,"volume":16044910},{"date":"2008-06-26","open":36.2267,"high":36.6511,"low":36.1186,"close":36.5679,"adjusted_close":15.4218,"volume":15388970},{"date":"2008-06-27","open":35.3781,"high":36.1103,"low":35.2782,"close":35.6859,"adjusted_close":15.0498,"volume":37503078},{"date":"2008-06-30","open":36.2101,"high":36.5928,"low":36.0853,"close":36.3599,"adjusted_close":15.334,"volume":15862360},{"date":"2008-07-01","open":36.9839,"high":37.3084,"low":36.7842,"close":36.9423,"adjusted_close":15.5797,"volume":9561792},{"date":"2008-07-02","open":36.2351,"high":36.3016,"low":35.5278,"close":35.6859,"adjusted_close":15.0498,"volume":10461840},{"date":"2008-07-03","open":33.9386,"high":33.9386,"low":33.0733,"close":33.1316,"adjusted_close":13.9726,"volume":24661760},{"date":"2008-07-04","open":33.6225,"high":33.8638,"low":33.3645,"close":33.8638,"adjusted_close":14.2814,"volume":10264710},{"date":"2008-07-07","open":33.7556,"high":33.7556,"low":32.9568,"close":33.0733,"adjusted_close":13.948,"volume":9666105},{"date":"2008-07-08","open":33.2813,"high":33.4394,"low":32.7572,"close":32.8653,"adjusted_close":13.8603,"volume":10553040},{"date":"2008-07-09","open":33.3479,"high":33.506,"low":32.9818,"close":33.2647,"adjusted_close":14.0287,"volume":17059711},{"date":"2008-07-10","open":32.4659,"high":32.882,"low":32.2829,"close":32.2829,"adjusted_close":13.6147,"volume":12033060},{"date":"2008-07-11","open":33.0983,"high":33.5726,"low":32.9402,"close":33.5726,"adjusted_close":14.1585,"volume":9008348},{"date":"2008-07-14","open":33.3562,"high":33.6724,"low":33.1649,"close":33.1649,"adjusted_close":13.9866,"volume":6478806},{"date":"2008-07-15","open":33.2813,"high":33.6142,"low":32.416,"close":32.7488,"adjusted_close":13.8112,"volume":9663223},{"date":"2008-07-16","open":31.8669,"high":32.882,"low":31.8086,"close":32.6906,"adjusted_close":13.7866,"volume":15600320},{"date":"2008-07-17","open":31.6173,"high":31.767,"low":31.2429,"close":31.2429,"adjusted_close":13.176,"volume":17701141},{"date":"2008-07-18","open":30.7436,"high":31.0598,"low":30.494,"close":30.494,"adjusted_close":12.8602,"volume":14961870},{"date":"2008-07-21","open":31.2013,"high":31.8003,"low":30.9932,"close":31.7837,"adjusted_close":13.4041,"volume":11847650},{"date":"2008-07-22","open":31.8669,"high":32.4743,"low":31.7005,"close":32.4493,"adjusted_close":13.6848,"volume":9762080},{"date":"2008-07-23","open":31.767,"high":32.5991,"low":31.7171,"close":32.1831,"adjusted_close":13.5726,"volume":15755200},{"date":"2008-07-24","open":31.7005,"high":31.7005,"low":31.2429,"close":31.2429,"adjusted_close":13.176,"volume":18696230},{"date":"2008-07-25","open":30.3276,"high":31.0765,"low":30.1196,"close":30.7187,"adjusted_close":12.955,"volume":33654391},{"date":"2008-07-28","open":31.1181,"high":31.6838,"low":30.9849,"close":31.6173,"adjusted_close":13.3339,"volume":11236190},{"date":"2008-07-29","open":31.7171,"high":32.0999,"low":31.5424,"close":31.8253,"adjusted_close":13.4217,"volume":9798095},{"date":"2008-07-30","open":32.4077,"high":32.7488,"low":32.3079,"close":32.6656,"adjusted_close":13.7761,"volume":7631732},{"date":"2008-07-31","open":33.4061,"high":33.6225,"low":33.0401,"close":33.0401,"adjusted_close":13.934,"volume":14121670},{"date":"2008-08-01","open":33.1649,"high":33.3229,"low":32.2163,"close":32.5408,"adjusted_close":13.7234,"volume":9560740},{"date":"2008-08-04","open":31.609,"high":32.1165,"low":31.5507,"close":31.9085,"adjusted_close":13.4568,"volume":6843378},{"date":"2008-08-05","open":30.286,"high":30.4857,"low":29.8034,"close":29.8034,"adjusted_close":12.569,"volume":17756199},{"date":"2008-08-06","open":30.2611,"high":30.9683,"low":30.1612,"close":30.9683,"adjusted_close":13.0602,"volume":13751470},{"date":"2008-08-07","open":31.4093,"high":31.6422,"low":30.4191,"close":30.9433,"adjusted_close":13.0497,"volume":11730210},{"date":"2008-08-08","open":30.7852,"high":30.96,"low":30.519,"close":30.91,"adjusted_close":13.0357,"volume":9619757},{"date":"2008-08-11","open":30.7852,"high":30.8684,"low":30.078,"close":30.3443,"adjusted_close":12.7971,"volume":11556710},{"date":"2008-08-12","open":29.9532,"high":31.0349,"low":29.9532,"close":30.96,"adjusted_close":13.0567,"volume":13378550},{"date":"2008-08-13","open":30.494,"high":30.7852,"low":30.1695,"close":30.5856,"adjusted_close":12.8988,"volume":11177730},{"date":"2008-08-14","open":31.6339,"high":32.5159,"low":31.584,"close":32.1997,"adjusted_close":13.5796,"volume":17788160},{"date":"2008-08-15","open":31.6589,"high":31.9418,"low":31.3261,"close":31.6006,"adjusted_close":13.3269,"volume":11094540},{"date":"2008-08-18","open":31.6173,"high":32.4077,"low":31.3011,"close":32.1165,"adjusted_close":13.5445,"volume":9159094},{"date":"2008-08-19","open":31.4509,"high":31.609,"low":30.7852,"close":30.7852,"adjusted_close":12.9831,"volume":12650400},{"date":"2008-08-20","open":31.6173,"high":32.2579,"low":31.4925,"close":32.2247,"adjusted_close":13.5901,"volume":12817850},{"date":"2008-08-21","open":33.0317,"high":33.1233,"low":32.2413,"close":32.4077,"adjusted_close":13.6673,"volume":11756850},{"date":"2008-08-22","open":33.3479,"high":33.6058,"low":33.1981,"close":33.4061,"adjusted_close":14.0884,"volume":13260440},{"date":"2008-08-25","open":33.4477,"high":33.6058,"low":33.2397,"close":33.2813,"adjusted_close":14.0357,"volume":9337696},{"date":"2008-08-26","open":33.0484,"high":33.9054,"low":32.7405,"close":33.9054,"adjusted_close":14.2989,"volume":9562099},{"date":"2008-08-27","open":34.1134,"high":34.1966,"low":33.4145,"close":34.0219,"adjusted_close":14.348,"volume":8390029},{"date":"2008-08-28","open":34.3963,"high":34.9787,"low":34.3463,"close":34.7374,"adjusted_close":14.6498,"volume":13510480},{"date":"2008-08-29","open":34.7374,"high":35.0037,"low":34.4129,"close":34.4462,"adjusted_close":14.527,"volume":23338439},{"date":"2008-09-01","open":34.2798,"high":34.5128,"low":34.0551,"close":34.1799,"adjusted_close":14.5799,"volume":7245714},{"date":"2008-09-02","open":33.2813,"high":33.5559,"low":32.6573,"close":32.6906,"adjusted_close":13.9446,"volume":12520510},{"date":"2008-09-03","open":32.0333,"high":32.3245,"low":31.4176,"close":31.5757,"adjusted_close":13.469,"volume":15964900},{"date":"2008-09-04","open":31.2013,"high":31.559,"low":30.8768,"close":30.8768,"adjusted_close":13.1709,"volume":15988580},{"date":"2008-09-05","open":30.286,"high":30.9516,"low":30.2028,"close":30.7852,"adjusted_close":13.1318,"volume":14390280},{"date":"2008-09-08","open":30.7852,"high":31.6006,"low":30.702,"close":31.2845,"adjusted_close":13.3448,"volume":15139010},{"date":"2008-09-09","open":30.4774,"high":30.5606,"low":29.9948,"close":29.9948,"adjusted_close":12.7947,"volume":14735520},{"date":"2008-09-10","open":28.2891,"high":29.1378,"low":28.2059,"close":28.9548,"adjusted_close":12.351,"volume":25249660},{"date":"2008-09-11","open":29.6204,"high":29.662,"low":28.4971,"close":28.6802,"adjusted_close":12.2339,"volume":13659800},{"date":"2008-09-12","open":29.246,"high":29.9532,"low":29.1794,"close":29.9532,"adjusted_close":12.7769,"volume":9256526},{"date":"2008-09-15","open":30.5523,"high":30.7852,"low":29.5289,"close":29.9948,"adjusted_close":12.7947,"volume":14536760},{"date":"2008-09-16","open":29.2876,"high":30.3609,"low":29.1461,"close":30.286,"adjusted_close":12.9189,"volume":20880971},{"date":"2008-09-17","open":30.2028,"high":30.4275,"low":29.5538,"close":29.662,"adjusted_close":12.6527,"volume":25612641},{"date":"2008-09-18","open":28.6469,"high":29.2959,"low":28.3307,"close":29.1212,"adjusted_close":12.422,"volume":31375801},{"date":"2008-09-19","open":29.7452,"high":30.0614,"low":29.2959,"close":29.454,"adjusted_close":12.564,"volume":18866170},{"date":"2008-09-22","open":33.0733,"high":33.1732,"low":31.4925,"close":33.0317,"adjusted_close":14.0901,"volume":26236240},{"date":"2008-09-23","open":32.2829,"high":32.4493,"low":31.1014,"close":31.5341,"adjusted_close":13.4512,"volume":15958410},{"date":"2008-09-24","open":31.0765,"high":31.584,"low":31.0265,"close":31.5091,"adjusted_close":13.4406,"volume":29991000},{"date":"2008-09-25","open":30.2527,"high":30.5606,"low":30.0863,"close":30.286,"adjusted_close":12.9189,"volume":27805480},{"date":"2008-09-26","open":30.4441,"high":30.702,"low":29.5039,"close":29.8201,"adjusted_close":12.7201,"volume":23594830},{"date":"2008-09-29","open":29.5289,"high":29.7535,"low":28.4888,"close":28.4888,"adjusted_close":12.1523,"volume":12305730},{"date":"2008-09-30","open":25.9594,"high":26.9496,"low":25.6682,"close":25.793,"adjusted_close":11.0023,"volume":31660289},{"date":"2008-10-01","open":26.7332,"high":27.7899,"low":26.7332,"close":27.2491,"adjusted_close":11.6234,"volume":18998461},{"date":"2008-10-02","open":27.2241,"high":27.3073,"low":26.3505,"close":26.3505,"adjusted_close":11.2401,"volume":11332300},{"date":"2008-10-03","open":24.9693,"high":25.3521,"low":24.8778,"close":25.3105,"adjusted_close":10.7965,"volume":23258721},{"date":"2008-10-06","open":25.3354,"high":25.3604,"low":24.4701,"close":24.7863,"adjusted_close":10.5729,"volume":9083252},{"date":"2008-10-07","open":24.0458,"high":26.5419,"low":23.9626,"close":26.3755,"adjusted_close":11.2508,"volume":24916510},{"date":"2008-10-08","open":24.8861,"high":25.2023,"low":24.6116,"close":24.8778,"adjusted_close":10.6119,"volume":15223150},{"date":"2008-10-09","open":25.1441,"high":25.3437,"low":24.3703,"close":24.8279,"adjusted_close":10.5906,"volume":19687400},{"date":"2008-10-10","open":23.8627,"high":23.8627,"low":22.4483,"close":23.0806,"adjusted_close":9.8453,"volume":26947820},{"date":"2008-10-13","open":23.663,"high":25.0276,"low":23.663,"close":24.961,"adjusted_close":10.6474,"volume":18831631},{"date":"2008-10-14","open":26.6251,"high":26.7,"low":25.61,"close":25.793,"adjusted_close":11.0023,"volume":17319881},{"date":"2008-10-15","open":25.6183,"high":25.6183,"low":24.3786,"close":24.7114,"adjusted_close":10.5409,"volume":15640790},{"date":"2008-10-16","open":22.3817,"high":22.5065,"low":21.2169,"close":21.4665,"adjusted_close":9.1568,"volume":29629779},{"date":"2008-10-17","open":21.9574,"high":22.1071,"low":20.3183,"close":20.4597,"adjusted_close":8.7273,"volume":25315131},{"date":"2008-10-20","open":21.4082,"high":22.0406,"low":21.1337,"close":22.0406,"adjusted_close":9.4017,"volume":22183449},{"date":"2008-10-21","open":23.3801,"high":24.3869,"low":23.1888,"close":24.3869,"adjusted_close":10.4025,"volume":25808551},{"date":"2008-10-22","open":23.1638,"high":23.4301,"low":22.6729,"close":22.6729,"adjusted_close":9.6714,"volume":14138050},{"date":"2008-10-23","open":20.2933,"high":20.9922,"low":20.0936,"close":20.5512,"adjusted_close":8.7664,"volume":26735961},{"date":"2008-10-24","open":19.9688,"high":20.5013,"low":19.7691,"close":20.285,"adjusted_close":8.6528,"volume":18771250},{"date":"2008-10-27","open":20.6428,"high":21.092,"low":19.9688,"close":20.468,"adjusted_close":8.7309,"volume":15624680},{"date":"2008-10-28","open":20.5928,"high":21.1753,"low":20.468,"close":21.1004,"adjusted_close":9.0006,"volume":13918630},{"date":"2008-10-29","open":21.8825,"high":22.4233,"low":21.6329,"close":21.8825,"adjusted_close":9.3342,"volume":17892240},{"date":"2008-10-30","open":22.6313,"high":24.129,"low":22.5065,"close":23.7962,"adjusted_close":10.1505,"volume":19510020},{"date":"2008-10-31","open":23.3385,"high":23.5049,"low":22.6646,"close":23.2886,"adjusted_close":9.934,"volume":21120619},{"date":"2008-11-03","open":24.129,"high":24.8778,"low":23.921,"close":24.8778,"adjusted_close":10.6119,"volume":9814363},{"date":"2008-11-04","open":24.0125,"high":24.3619,"low":23.7629,"close":24.2288,"adjusted_close":10.3351,"volume":7485206},{"date":"2008-11-05","open":25.7098,"high":26.3006,"low":25.2938,"close":26.2923,"adjusted_close":11.2153,"volume":18154990},{"date":"2008-11-06","open":24.7946,"high":24.8029,"low":24.0208,"close":24.2954,"adjusted_close":10.3635,"volume":13477360},{"date":"2008-11-07","open":22.3817,"high":23.3552,"low":22.182,"close":23.2387,"adjusted_close":9.9127,"volume":16134830},{"date":"2008-11-10","open":23.713,"high":25.1607,"low":23.5299,"close":24.8695,"adjusted_close":10.6084,"volume":15960720},{"date":"2008-11-11","open":24.3786,"high":24.5616,"low":23.5299,"close":23.9626,"adjusted_close":10.2215,"volume":12003140},{"date":"2008-11-12","open":23.5465,"high":24.2039,"low":23.3219,"close":23.5465,"adjusted_close":10.0441,"volume":9078868},{"date":"2008-11-13","open":21.6246,"high":21.8242,"low":20.8008,"close":20.8008,"adjusted_close":8.8729,"volume":16931061},{"date":"2008-11-14","open":22.4649,"high":22.5065,"low":21.7078,"close":21.9657,"adjusted_close":9.3697,"volume":10941890},{"date":"2008-11-17","open":20.9672,"high":21.7161,"low":20.7426,"close":20.884,"adjusted_close":8.9083,"volume":16603750},{"date":"2008-11-18","open":20.3931,"high":21.0338,"low":19.9688,"close":20.1352,"adjusted_close":8.5889,"volume":18633490},{"date":"2008-11-19","open":20.5179,"high":20.676,"low":19.0369,"close":19.3032,"adjusted_close":8.234,"volume":22092080},{"date":"2008-11-20","open":18.2382,"high":18.2964,"low":17.4394,"close":17.5559,"adjusted_close":7.4887,"volume":28389539},{"date":"2008-11-21","open":16.7239,"high":18.3047,"low":16.6407,"close":18.2215,"adjusted_close":7.7726,"volume":27166221},{"date":"2008-11-24","open":18.7208,"high":19.6776,"low":18.3879,"close":19.4529,"adjusted_close":8.2979,"volume":18147199},{"date":"2008-11-25","open":21.3001,"high":22.1155,"low":21.0088,"close":21.8159,"adjusted_close":9.3058,"volume":30362789},{"date":"2008-11-26","open":23.5465,"high":23.7629,"low":22.6064,"close":22.6729,"adjusted_close":9.6714,"volume":44615168},{"date":"2008-11-27","open":24.7863,"high":24.7946,"low":23.4633,"close":23.9626,"adjusted_close":10.2215,"volume":34405434},{"date":"2008-11-28","open":24.9444,"high":25.8346,"low":24.8445,"close":25.793,"adjusted_close":11.0023,"volume":40250473},{"date":"2008-12-01","open":25.377,"high":25.5434,"low":24.5699,"close":24.8778,"adjusted_close":10.6119,"volume":12813840},{"date":"2008-12-02","open":23.1555,"high":23.5549,"low":22.4815,"close":22.4899,"adjusted_close":9.5933,"volume":20034061},{"date":"2008-12-03","open":23.48,"high":23.8378,"low":22.7644,"close":23.1389,"adjusted_close":9.8702,"volume":20548820},{"date":"2008-12-04","open":23.5715,"high":23.7462,"low":22.8809,"close":22.8809,"adjusted_close":9.7601,"volume":22515109},{"date":"2008-12-05","open":22.0572,"high":22.3651,"low":21.4249,"close":21.7577,"adjusted_close":9.281,"volume":27696730},{"date":"2008-12-08","open":22.4316,"high":22.7145,"low":21.9657,"close":22.648,"adjusted_close":9.6608,"volume":19468910},{"date":"2008-12-09","open":23.8045,"high":24.0707,"low":23.4217,"close":23.6714,"adjusted_close":10.0973,"volume":20733320},{"date":"2008-12-10","open":24.0208,"high":25.4186,"low":23.9626,"close":25.2605,"adjusted_close":10.7752,"volume":22184119},{"date":"2008-12-11","open":26.2507,"high":26.3422,"low":24.4535,"close":25.1274,"adjusted_close":10.7184,"volume":19820910},{"date":"2008-12-12","open":24.7114,"high":24.9444,"low":23.6131,"close":23.9792,"adjusted_close":10.2286,"volume":12881100},{"date":"2008-12-15","open":25.0525,"high":26.1508,"low":25.0026,"close":25.7098,"adjusted_close":10.9668,"volume":16406721},{"date":"2008-12-16","open":25.8346,"high":25.8346,"low":24.9693,"close":25.4935,"adjusted_close":10.8746,"volume":16469500},{"date":"2008-12-17","open":26.1259,"high":26.5835,"low":25.3937,"close":25.7514,"adjusted_close":10.9846,"volume":18817891},{"date":"2008-12-18","open":25.9262,"high":26.3755,"low":25.402,"close":25.793,"adjusted_close":11.0023,"volume":48038609},{"date":"2008-12-19","open":24.8196,"high":25.169,"low":24.2455,"close":24.8944,"adjusted_close":10.619,"volume":32702801},{"date":"2008-12-22","open":25.1274,"high":25.2522,"low":24.4867,"close":24.6615,"adjusted_close":10.5197,"volume":8314264},{"date":"2008-12-23","open":24.3287,"high":24.4867,"low":23.247,"close":23.7046,"adjusted_close":10.1115,"volume":10743130},{"date":"2008-12-24","open":23.8794,"high":24.3786,"low":23.7462,"close":23.9958,"adjusted_close":10.2357,"volume":5867401},{"date":"2008-12-29","open":24.3786,"high":24.8612,"low":23.7795,"close":24.0541,"adjusted_close":10.2606,"volume":6238120},{"date":"2008-12-30","open":24.2621,"high":25.0192,"low":24.0042,"close":24.6698,"adjusted_close":10.5232,"volume":6127462},{"date":"2008-12-31","open":25.194,"high":25.4602,"low":25.0109,"close":25.3271,"adjusted_close":10.8036,"volume":6657346},{"date":"2009-01-02","open":25.377,"high":25.8929,"low":25.0359,"close":25.4436,"adjusted_close":10.8533,"volume":6949126},{"date":"2009-01-05","open":26.4587,"high":26.5419,"low":26.051,"close":26.3172,"adjusted_close":11.2259,"volume":10769040},{"date":"2009-01-06","open":26.467,"high":26.8664,"low":26.259,"close":26.3755,"adjusted_close":11.2508,"volume":12496860},{"date":"2009-01-07","open":27.4987,"high":27.5902,"low":26.8996,"close":27.1243,"adjusted_close":11.5702,"volume":14891020},{"date":"2009-01-08","open":25.7764,"high":25.9095,"low":25.2938,"close":25.585,"adjusted_close":10.9136,"volume":12327780},{"date":"2009-01-09","open":26.1259,"high":26.5585,"low":25.7514,"close":26.3755,"adjusted_close":11.2508,"volume":14389690},{"date":"2009-01-12","open":25.8346,"high":25.9594,"low":25.4436,"close":25.6516,"adjusted_close":10.942,"volume":8107098},{"date":"2009-01-13","open":24.986,"high":25.3188,"low":24.8944,"close":25.3188,"adjusted_close":10.8,"volume":10737820},{"date":"2009-01-14","open":25.6932,"high":25.8014,"low":25.2023,"close":25.7431,"adjusted_close":10.981,"volume":12400940},{"date":"2009-01-15","open":24.4368,"high":24.5283,"low":23.9542,"close":24.0458,"adjusted_close":10.257,"volume":17673551},{"date":"2009-01-16","open":24.7946,"high":25.0276,"low":24.6199,"close":24.8612,"adjusted_close":10.6048,"volume":11258960},{"date":"2009-01-19","open":24.936,"high":25.3853,"low":24.9194,"close":25.2772,"adjusted_close":10.7823,"volume":9853885},{"date":"2009-01-20","open":24.545,"high":24.545,"low":23.8627,"close":24.0874,"adjusted_close":10.2748,"volume":12431570},{"date":"2009-01-21","open":23.3801,"high":23.9043,"low":23.1721,"close":23.8461,"adjusted_close":10.1718,"volume":14659750},{"date":"2009-01-22","open":24.1872,"high":24.312,"low":23.5715,"close":24.2455,"adjusted_close":10.3422,"volume":16441471},{"date":"2009-01-23","open":23.5965,"high":23.663,"low":22.7228,"close":22.8393,"adjusted_close":9.7424,"volume":16216890},{"date":"2009-01-27","open":24.129,"high":24.4784,"low":23.8211,"close":24.4035,"adjusted_close":10.4096,"volume":20529480},{"date":"2009-01-28","open":24.8612,"high":25.0109,"low":24.3703,"close":24.8362,"adjusted_close":10.5942,"volume":22854381},{"date":"2009-01-29","open":25.9678,"high":26.2923,"low":25.402,"close":25.5018,"adjusted_close":10.8781,"volume":44168340},{"date":"2009-01-30","open":25.169,"high":25.4186,"low":24.8944,"close":25.377,"adjusted_close":10.8249,"volume":27710199},{"date":"2009-02-02","open":24.6781,"high":25.0692,"low":24.5283,"close":24.961,"adjusted_close":10.6474,"volume":11735380},{"date":"2009-02-03","open":25.0858,"high":25.7598,"low":24.6781,"close":24.778,"adjusted_close":10.5693,"volume":14157780},{"date":"2009-02-04","open":24.5533,"high":25.3354,"low":24.4618,"close":24.7696,"adjusted_close":10.5658,"volume":21383211},{"date":"2009-02-05","open":26.0343,"high":26.5169,"low":25.9095,"close":26.3089,"adjusted_close":11.2224,"volume":27225689},{"date":"2009-02-06","open":26.7499,"high":27.1077,"low":26.5086,"close":26.8164,"adjusted_close":11.4389,"volume":19264260},{"date":"2009-02-09","open":27.8981,"high":27.9397,"low":27.6318,"close":27.74,"adjusted_close":11.8328,"volume":20299029},{"date":"2009-02-10","open":28.0395,"high":28.1727,"low":27.4321,"close":27.7483,"adjusted_close":11.8364,"volume":17525561},{"date":"2009-02-11","open":26.7,"high":27.1243,"low":26.5918,"close":26.9329,"adjusted_close":11.4886,"volume":19656619},{"date":"2009-02-12","open":27.0993,"high":27.7483,"low":26.9579,"close":27.0161,"adjusted_close":11.5241,"volume":15483300},{"date":"2009-02-13","open":26.5585,"high":27.3323,"low":26.5003,"close":27.2075,"adjusted_close":11.6057,"volume":12382550},{"date":"2009-02-16","open":26.9579,"high":26.9828,"low":26.5335,"close":26.7416,"adjusted_close":11.4069,"volume":9461199},{"date":"2009-02-17","open":26.4171,"high":26.7998,"low":26.1924,"close":26.3921,"adjusted_close":11.2579,"volume":10998670},{"date":"2009-02-18","open":25.5268,"high":25.5268,"low":24.8944,"close":25.2189,"adjusted_close":10.7574,"volume":20206520},{"date":"2009-02-19","open":25.0941,"high":25.3853,"low":24.7114,"close":25.0941,"adjusted_close":10.7042,"volume":15492180},{"date":"2009-02-20","open":25.1857,"high":25.3937,"low":25.0276,"close":25.3853,"adjusted_close":10.8284,"volume":14933560},{"date":"2009-02-23","open":24.8196,"high":24.8612,"low":24.2371,"close":24.3869,"adjusted_close":10.6288,"volume":16853699},{"date":"2009-02-24","open":23.7546,"high":24.1789,"low":23.6963,"close":24.104,"adjusted_close":10.5055,"volume":17534000},{"date":"2009-02-25","open":24.8612,"high":24.9194,"low":23.9626,"close":24.1373,"adjusted_close":10.52,"volume":19390609},{"date":"2009-02-26","open":24.1373,"high":24.312,"low":23.7962,"close":23.7962,"adjusted_close":10.3713,"volume":13148570},{"date":"2009-02-27","open":23.7962,"high":24.1123,"low":23.4633,"close":23.9875,"adjusted_close":10.4547,"volume":17619891},{"date":"2009-03-02","open":23.5465,"high":23.7462,"low":22.9808,"close":23.2553,"adjusted_close":10.1356,"volume":12361590},{"date":"2009-03-03","open":22.2985,"high":22.9142,"low":22.1654,"close":22.7062,"adjusted_close":9.8963,"volume":14263250},{"date":"2009-03-04","open":22.4732,"high":22.7062,"low":22.182,"close":22.5564,"adjusted_close":9.831,"volume":28111221},{"date":"2009-03-05","open":24.129,"high":24.2538,"low":23.4384,"close":23.5549,"adjusted_close":10.2662,"volume":25122770},{"date":"2009-03-06","open":23.0473,"high":23.3718,"low":22.7561,"close":23.0057,"adjusted_close":10.0268,"volume":15745890},{"date":"2009-03-09","open":24.0458,"high":24.5949,"low":23.9875,"close":24.2288,"adjusted_close":10.5599,"volume":21833320},{"date":"2009-03-10","open":23.9875,"high":24.4035,"low":23.7962,"close":24.3619,"adjusted_close":10.6179,"volume":12797200},{"date":"2009-03-11","open":25.585,"high":25.7348,"low":25.2522,"close":25.377,"adjusted_close":11.0603,"volume":20812930},{"date":"2009-03-12","open":25.8346,"high":25.9178,"low":25.2522,"close":25.2522,"adjusted_close":11.0059,"volume":18054801},{"date":"2009-03-13","open":25.8263,"high":26.3921,"low":25.7265,"close":26.3422,"adjusted_close":11.481,"volume":21905920},{"date":"2009-03-16","open":26.5086,"high":26.5086,"low":25.6766,"close":25.793,"adjusted_close":11.2417,"volume":19891439},{"date":"2009-03-17","open":25.8762,"high":26.5419,"low":25.8762,"close":26.5419,"adjusted_close":11.568,"volume":16770850},{"date":"2009-03-18","open":26.2923,"high":26.3339,"low":25.585,"close":25.8596,"adjusted_close":11.2707,"volume":20005551},{"date":"2009-03-19","open":26.0426,"high":26.4587,"low":25.9594,"close":26.001,"adjusted_close":11.3323,"volume":31460410},{"date":"2009-03-20","open":27.0744,"high":27.3573,"low":26.7748,"close":26.7748,"adjusted_close":11.6696,"volume":16690580},{"date":"2009-03-23","open":27.0827,"high":27.8648,"low":26.9329,"close":27.7234,"adjusted_close":12.083,"volume":15058580},{"date":"2009-03-24","open":28.572,"high":28.7384,"low":28.0645,"close":28.1227,"adjusted_close":12.257,"volume":18744561},{"date":"2009-03-25","open":27.3739,"high":27.7566,"low":27.299,"close":27.6734,"adjusted_close":12.0612,"volume":13087940},{"date":"2009-03-26","open":27.5237,"high":28.3224,"low":27.4571,"close":28.1061,"adjusted_close":12.2498,"volume":23885340},{"date":"2009-03-27","open":28.4223,"high":28.6386,"low":27.9979,"close":28.2975,"adjusted_close":12.3332,"volume":31864631},{"date":"2009-03-30","open":27.7483,"high":27.8149,"low":26.9412,"close":27.0827,"adjusted_close":11.8037,"volume":12106470},{"date":"2009-03-31","open":26.5252,"high":27.0827,"low":26.467,"close":26.5502,"adjusted_close":11.5716,"volume":20136939},{"date":"2009-04-01","open":26.6001,"high":26.9163,"low":26.3755,"close":26.7083,"adjusted_close":11.6405,"volume":11681710},{"date":"2009-04-02","open":27.116,"high":27.8981,"low":26.9163,"close":27.7733,"adjusted_close":12.1047,"volume":14010960},{"date":"2009-04-03","open":28.5387,"high":28.9048,"low":28.5221,"close":28.7884,"adjusted_close":12.5471,"volume":14614850},{"date":"2009-04-06","open":28.5804,"high":28.6802,"low":28.2309,"close":28.2891,"adjusted_close":12.3296,"volume":8531003},{"date":"2009-04-07","open":27.7816,"high":27.7816,"low":27.0328,"close":27.2075,"adjusted_close":11.8581,"volume":13445540},{"date":"2009-04-08","open":26.8331,"high":26.908,"low":26.442,"close":26.442,"adjusted_close":11.5245,"volume":14989430},{"date":"2009-04-09","open":26.5419,"high":27.0661,"low":26.5419,"close":26.9995,"adjusted_close":11.7675,"volume":10164400},{"date":"2009-04-14","open":27.6235,"high":27.7317,"low":27.3406,"close":27.4904,"adjusted_close":11.9814,"volume":8850298},{"date":"2009-04-15","open":27.4072,"high":28.0062,"low":27.3489,"close":27.9064,"adjusted_close":12.1627,"volume":9018325},{"date":"2009-04-16","open":27.9064,"high":28.0229,"low":27.2075,"close":27.6318,"adjusted_close":12.0431,"volume":10490540},{"date":"2009-04-17","open":27.8648,"high":28.3474,"low":27.7982,"close":27.7982,"adjusted_close":12.1156,"volume":11032800},{"date":"2009-04-20","open":27.6734,"high":27.7733,"low":27.0993,"close":27.3573,"adjusted_close":11.9234,"volume":10212180},{"date":"2009-04-21","open":26.5419,"high":26.5835,"low":26.1175,"close":26.259,"adjusted_close":11.4447,"volume":16718980},{"date":"2009-04-22","open":26.6667,"high":26.7,"low":26.001,"close":26.2007,"adjusted_close":11.4193,"volume":14777300},{"date":"2009-04-23","open":26.6584,"high":27.0244,"low":26.5003,"close":27.0244,"adjusted_close":11.7783,"volume":21823730},{"date":"2009-04-24","open":27.0411,"high":27.1243,"low":26.4753,"close":26.6667,"adjusted_close":11.6224,"volume":21009430},{"date":"2009-04-27","open":27.2491,"high":27.299,"low":26.5752,"close":26.9662,"adjusted_close":11.753,"volume":10615330},{"date":"2009-04-28","open":26.8747,"high":27.4488,"low":26.6916,"close":26.6916,"adjusted_close":11.6333,"volume":12693480},{"date":"2009-04-29","open":26.4587,"high":27.0993,"low":26.4587,"close":26.8497,"adjusted_close":11.7022,"volume":10345070},{"date":"2009-04-30","open":27.3573,"high":27.8565,"low":27.324,"close":27.6818,"adjusted_close":12.0648,"volume":16616119},{"date":"2009-05-01","open":27.3323,"high":27.5819,"low":27.1825,"close":27.4571,"adjusted_close":11.9669,"volume":7535331},{"date":"2009-05-04","open":27.948,"high":28.1394,"low":27.7733,"close":28.1394,"adjusted_close":12.2643,"volume":12140850},{"date":"2009-05-05","open":28.8216,"high":28.8632,"low":28.4639,"close":28.6885,"adjusted_close":12.5036,"volume":14807650},{"date":"2009-05-06","open":28.5887,"high":28.6885,"low":27.8814,"close":28.2059,"adjusted_close":12.2933,"volume":10901840},{"date":"2009-05-07","open":29.2044,"high":29.7535,"low":29.1378,"close":29.6953,"adjusted_close":12.9424,"volume":21283461},{"date":"2009-05-08","open":28.83,"high":29.3791,"low":28.7717,"close":29.3791,"adjusted_close":12.8046,"volume":14320290},{"date":"2009-05-11","open":29.4373,"high":29.5788,"low":28.8632,"close":29.3541,"adjusted_close":12.7937,"volume":14293000},{"date":"2009-05-12","open":28.9797,"high":28.9964,"low":28.4389,"close":28.5471,"adjusted_close":12.442,"volume":18718189},{"date":"2009-05-13","open":28.5471,"high":28.6885,"low":28.2475,"close":28.6469,"adjusted_close":12.4855,"volume":12278820},{"date":"2009-05-14","open":27.3739,"high":27.4571,"low":26.8747,"close":26.8747,"adjusted_close":11.7131,"volume":20693590},{"date":"2009-05-15","open":27.507,"high":27.8482,"low":27.2408,"close":27.74,"adjusted_close":12.0902,"volume":14654820},{"date":"2009-05-18","open":27.4155,"high":27.5237,"low":27.1077,"close":27.3739,"adjusted_close":11.9307,"volume":8041394},{"date":"2009-05-19","open":28.1061,"high":28.3557,"low":28.0479,"close":28.1727,"adjusted_close":12.2788,"volume":12695570},{"date":"2009-05-20","open":28.5804,"high":28.597,"low":28.1727,"close":28.4555,"adjusted_close":12.4021,"volume":11333560},{"date":"2009-05-21","open":28.622,"high":28.7468,"low":28.2475,"close":28.622,"adjusted_close":12.4746,"volume":16397660},{"date":"2009-05-22","open":27.9646,"high":28.0645,"low":27.715,"close":27.8398,"adjusted_close":12.1337,"volume":9708858},{"date":"2009-05-25","open":27.9979,"high":28.3723,"low":27.8814,"close":28.181,"adjusted_close":12.2824,"volume":8940056},{"date":"2009-05-26","open":28.181,"high":28.6719,"low":28.0562,"close":28.5304,"adjusted_close":12.4347,"volume":8568348},{"date":"2009-05-27","open":28.8716,"high":29.1129,"low":28.7967,"close":28.83,"adjusted_close":12.5653,"volume":12327540},{"date":"2009-05-28","open":28.2475,"high":28.4555,"low":28.1477,"close":28.3058,"adjusted_close":12.3368,"volume":14646880},{"date":"2009-05-29","open":28.9464,"high":29.0213,"low":28.7551,"close":28.8383,"adjusted_close":12.5689,"volume":21498580},{"date":"2009-06-01","open":29.038,"high":29.8034,"low":28.7717,"close":29.7369,"adjusted_close":12.9605,"volume":17633199},{"date":"2009-06-02","open":30.3692,"high":30.8185,"low":30.2694,"close":30.5356,"adjusted_close":13.3087,"volume":18977551},{"date":"2009-06-03","open":30.4108,"high":30.8518,"low":30.3276,"close":30.8102,"adjusted_close":13.4283,"volume":14755860},{"date":"2009-06-04","open":29.7036,"high":29.8367,"low":29.1378,"close":29.2127,"adjusted_close":12.7321,"volume":19586891},{"date":"2009-06-05","open":30.9516,"high":32.1165,"low":30.494,"close":31.767,"adjusted_close":13.8454,"volume":37788262},{"date":"2009-06-09","open":31.0765,"high":31.2013,"low":30.3526,"close":30.3692,"adjusted_close":13.2361,"volume":23680250},{"date":"2009-06-10","open":31.1014,"high":31.4259,"low":31.0349,"close":31.3677,"adjusted_close":13.6713,"volume":21379000},{"date":"2009-06-11","open":31.2845,"high":32.0083,"low":31.2512,"close":31.8419,"adjusted_close":13.878,"volume":11451350},{"date":"2009-06-12","open":31.4925,"high":31.9168,"low":31.2928,"close":31.6506,"adjusted_close":13.7946,"volume":12792860},{"date":"2009-06-15","open":31.0182,"high":31.2262,"low":30.7852,"close":30.7852,"adjusted_close":13.4175,"volume":24786189},{"date":"2009-06-16","open":30.1945,"high":30.4441,"low":30.0863,"close":30.3359,"adjusted_close":13.2216,"volume":16420119},{"date":"2009-06-17","open":29.4457,"high":29.8201,"low":29.246,"close":29.6703,"adjusted_close":12.9315,"volume":21458859},{"date":"2009-06-18","open":29.1045,"high":29.1045,"low":28.6386,"close":28.8716,"adjusted_close":12.5834,"volume":27395189},{"date":"2009-06-19","open":29.0546,"high":29.2959,"low":28.8716,"close":28.8716,"adjusted_close":12.5834,"volume":17237631},{"date":"2009-06-22","open":29.3292,"high":29.4873,"low":29.1461,"close":29.3292,"adjusted_close":12.7828,"volume":14833640},{"date":"2009-06-23","open":28.2891,"high":28.3557,"low":28.0978,"close":28.1227,"adjusted_close":12.257,"volume":15316440},{"date":"2009-06-24","open":28.2891,"high":28.3307,"low":27.7816,"close":28.0645,"adjusted_close":12.2316,"volume":15878920},{"date":"2009-06-25","open":28.364,"high":28.78,"low":28.1643,"close":28.7218,"adjusted_close":12.5181,"volume":20217520},{"date":"2009-06-26","open":28.7218,"high":28.9048,"low":28.4389,"close":28.4389,"adjusted_close":12.3948,"volume":29423430},{"date":"2009-06-29","open":28.2475,"high":28.7884,"low":28.0895,"close":28.2059,"adjusted_close":12.2933,"volume":17040260},{"date":"2009-06-30","open":28.5804,"high":28.8882,"low":28.5387,"close":28.8882,"adjusted_close":12.5906,"volume":15371340},{"date":"2009-07-01","open":28.2559,"high":28.3474,"low":27.948,"close":28.2059,"adjusted_close":12.2933,"volume":12900140},{"date":"2009-07-02","open":28.7468,"high":28.83,"low":28.5221,"close":28.5387,"adjusted_close":12.4383,"volume":13212770},{"date":"2009-07-03","open":28.0062,"high":28.1227,"low":27.5902,"close":27.8149,"adjusted_close":12.1229,"volume":15234850},{"date":"2009-07-06","open":27.5403,"high":27.557,"low":27.0661,"close":27.1409,"adjusted_close":11.8291,"volume":13577920},{"date":"2009-07-07","open":26.675,"high":26.9828,"low":26.5835,"close":26.8331,"adjusted_close":11.6949,"volume":12968140},{"date":"2009-07-08","open":26.2091,"high":26.7582,"low":26.0676,"close":26.7416,"adjusted_close":11.6551,"volume":17482699},{"date":"2009-07-09","open":26.8331,"high":27.0494,"low":26.5918,"close":26.8664,"adjusted_close":11.7094,"volume":10640220},{"date":"2009-07-10","open":27.0744,"high":27.2824,"low":26.908,"close":27.1659,"adjusted_close":11.84,"volume":8728633},{"date":"2009-07-13","open":26.9579,"high":27.3157,"low":26.7166,"close":26.7915,"adjusted_close":11.6768,"volume":11700110},{"date":"2009-07-14","open":27.4987,"high":28.1227,"low":27.4987,"close":28.1144,"adjusted_close":12.2534,"volume":16321690},{"date":"2009-07-15","open":28.2059,"high":28.5387,"low":28.0562,"close":28.5387,"adjusted_close":12.4383,"volume":16171250},{"date":"2009-07-16","open":29.1212,"high":29.2709,"low":28.9714,"close":29.0463,"adjusted_close":12.6595,"volume":19513730},{"date":"2009-07-17","open":29.246,"high":29.3541,"low":29.0463,"close":29.2876,"adjusted_close":12.7647,"volume":9030127},{"date":"2009-07-20","open":29.4873,"high":30.1113,"low":29.4706,"close":29.9532,"adjusted_close":13.0548,"volume":12779810},{"date":"2009-07-21","open":30.3027,"high":30.4025,"low":30.0531,"close":30.1113,"adjusted_close":13.1237,"volume":14720190},{"date":"2009-07-22","open":30.4191,"high":30.7353,"low":30.3526,"close":30.702,"adjusted_close":13.3812,"volume":18858949},{"date":"2009-07-23","open":30.286,"high":30.8684,"low":30.2195,"close":30.8684,"adjusted_close":13.4537,"volume":17433090},{"date":"2009-07-24","open":31.3843,"high":31.4925,"low":31.0848,"close":31.2096,"adjusted_close":13.6024,"volume":16134140},{"date":"2009-07-27","open":31.4093,"high":31.6173,"low":31.1846,"close":31.4925,"adjusted_close":13.7257,"volume":13653790},{"date":"2009-07-28","open":31.3677,"high":31.7171,"low":31.2595,"close":31.6339,"adjusted_close":13.7873,"volume":18828221},{"date":"2009-07-29","open":31.1181,"high":31.2096,"low":30.9184,"close":31.143,"adjusted_close":13.5734,"volume":18125340},{"date":"2009-07-30","open":30.6272,"high":30.935,"low":30.4774,"close":30.91,"adjusted_close":13.4718,"volume":23054650},{"date":"2009-07-31","open":31.6173,"high":31.6589,"low":31.2262,"close":31.4925,"adjusted_close":13.7257,"volume":30985789},{"date":"2009-08-03","open":31.3011,"high":31.6838,"low":31.1181,"close":31.6755,"adjusted_close":13.8055,"volume":9761623},{"date":"2009-08-04","open":32.6989,"high":32.9735,"low":32.3162,"close":32.3162,"adjusted_close":14.0847,"volume":23348020},{"date":"2009-08-05","open":32.6906,"high":32.6906,"low":31.7171,"close":31.7421,"adjusted_close":13.8345,"volume":12594210},{"date":"2009-08-06","open":32.1331,"high":32.6656,"low":32.0166,"close":32.2746,"adjusted_close":14.0666,"volume":15421210},{"date":"2009-08-07","open":31.6589,"high":31.8003,"low":31.2928,"close":31.6173,"adjusted_close":13.7801,"volume":14052120},{"date":"2009-08-10","open":31.9501,"high":32.0083,"low":31.3011,"close":31.4176,"adjusted_close":13.6931,"volume":10911730},{"date":"2009-08-11","open":31.1097,"high":31.3094,"low":30.7686,"close":31.2845,"adjusted_close":13.635,"volume":14118610},{"date":"2009-08-12","open":31.0765,"high":31.6506,"low":30.96,"close":31.609,"adjusted_close":13.7765,"volume":11389700},{"date":"2009-08-13","open":31.6589,"high":31.8336,"low":31.2512,"close":31.8336,"adjusted_close":13.8744,"volume":15157840},{"date":"2009-08-14","open":32.0583,"high":32.3994,"low":31.6173,"close":31.8336,"adjusted_close":13.8744,"volume":12903640},{"date":"2009-08-17","open":31.4592,"high":31.6755,"low":30.8352,"close":30.8934,"adjusted_close":13.4646,"volume":11403810},{"date":"2009-08-18","open":30.494,"high":31.1513,"low":30.494,"close":31.0016,"adjusted_close":13.5117,"volume":13780060},{"date":"2009-08-19","open":31.2179,"high":31.3094,"low":30.4691,"close":30.544,"adjusted_close":13.3123,"volume":13027620},{"date":"2009-08-20","open":31.1181,"high":31.1181,"low":30.5689,"close":30.8934,"adjusted_close":13.4646,"volume":12475780},{"date":"2009-08-21","open":31.0016,"high":31.1513,"low":30.4025,"close":30.4607,"adjusted_close":13.276,"volume":14479840},{"date":"2009-08-24","open":31.3261,"high":31.8253,"low":31.2179,"close":31.767,"adjusted_close":13.8454,"volume":13951520},{"date":"2009-08-25","open":31.817,"high":31.817,"low":31.4509,"close":31.4509,"adjusted_close":13.7076,"volume":10648110},{"date":"2009-08-26","open":31.4009,"high":31.8918,"low":31.351,"close":31.7421,"adjusted_close":13.8345,"volume":11059160},{"date":"2009-08-27","open":31.5258,"high":31.5674,"low":31.1181,"close":31.3261,"adjusted_close":13.6532,"volume":17312580},{"date":"2009-08-28","open":31.6173,"high":31.7005,"low":31.4093,"close":31.4925,"adjusted_close":13.7257,"volume":15013240},{"date":"2009-08-31","open":31.1181,"high":31.4009,"low":30.6188,"close":30.6188,"adjusted_close":13.5188,"volume":20573789},{"date":"2009-09-01","open":30.5107,"high":31.143,"low":30.4025,"close":31.0265,"adjusted_close":13.6988,"volume":12692390},{"date":"2009-09-02","open":30.4524,"high":30.6022,"low":30.286,"close":30.4857,"adjusted_close":13.46,"volume":16094110},{"date":"2009-09-03","open":30.286,"high":30.5356,"low":30.0531,"close":30.5356,"adjusted_close":13.4821,"volume":11746670},{"date":"2009-09-04","open":30.8518,"high":30.8601,"low":30.1862,"close":30.4691,"adjusted_close":13.4527,"volume":13211550},{"date":"2009-09-07","open":30.5856,"high":30.7104,"low":30.4025,"close":30.6022,"adjusted_close":13.5115,"volume":12673880},{"date":"2009-09-08","open":30.8684,"high":31.3011,"low":30.8268,"close":31.2678,"adjusted_close":13.8054,"volume":15430570},{"date":"2009-09-09","open":31.5674,"high":31.6173,"low":31.1097,"close":31.3593,"adjusted_close":13.8458,"volume":15680590},{"date":"2009-09-10","open":31.2761,"high":31.6339,"low":31.2512,"close":31.6173,"adjusted_close":13.9596,"volume":14530880},{"date":"2009-09-11","open":31.767,"high":32.1415,"low":31.6672,"close":31.8669,"adjusted_close":14.0699,"volume":23573980},{"date":"2009-09-14","open":32.0083,"high":32.0333,"low":31.3011,"close":31.4841,"adjusted_close":13.9009,"volume":12773030},{"date":"2009-09-15","open":31.8253,"high":31.9667,"low":31.7171,"close":31.8253,"adjusted_close":14.0515,"volume":18636721},{"date":"2009-09-16","open":32.1498,"high":32.5075,"low":32.0749,"close":32.4493,"adjusted_close":14.327,"volume":18865980},{"date":"2009-09-17","open":32.8071,"high":33.1565,"low":32.7988,"close":32.9402,"adjusted_close":14.5437,"volume":20599039},{"date":"2009-09-18","open":32.4576,"high":32.5741,"low":32.025,"close":32.1997,"adjusted_close":14.2168,"volume":21115750},{"date":"2009-09-21","open":32.0333,"high":32.1997,"low":31.6173,"close":31.6838,"adjusted_close":13.989,"volume":11187690},{"date":"2009-09-22","open":31.5341,"high":31.8419,"low":31.4758,"close":31.6173,"adjusted_close":13.9596,"volume":10133100},{"date":"2009-09-23","open":32.0333,"high":32.0583,"low":31.8086,"close":31.9085,"adjusted_close":14.0882,"volume":10330440},{"date":"2009-09-24","open":31.4925,"high":31.6173,"low":31.2761,"close":31.3843,"adjusted_close":13.8568,"volume":17423590},{"date":"2009-09-25","open":30.8352,"high":31.2429,"low":30.6188,"close":31.2429,"adjusted_close":13.7943,"volume":26430230},{"date":"2009-09-28","open":30.8268,"high":31.0598,"low":30.6604,"close":30.8684,"adjusted_close":13.629,"volume":9708391},{"date":"2009-09-29","open":31.4509,"high":31.6339,"low":31.3261,"close":31.609,"adjusted_close":13.956,"volume":8006744},{"date":"2009-09-30","open":31.4093,"high":31.6672,"low":31.2512,"close":31.3926,"adjusted_close":13.8605,"volume":8402197},{"date":"2009-10-01","open":31.2096,"high":31.3011,"low":30.8684,"close":30.9516,"adjusted_close":13.6658,"volume":9328416},{"date":"2009-10-02","open":30.1945,"high":30.2361,"low":29.9698,"close":30.1196,"adjusted_close":13.2984,"volume":12799430},{"date":"2009-10-05","open":30.1695,"high":30.5356,"low":30.1279,"close":30.2195,"adjusted_close":13.3425,"volume":5526586},{"date":"2009-10-06","open":30.5689,"high":30.8268,"low":30.4191,"close":30.494,"adjusted_close":13.4637,"volume":9712603},{"date":"2009-10-07","open":31.2013,"high":31.559,"low":31.0681,"close":31.4592,"adjusted_close":13.8898,"volume":10936140},{"date":"2009-10-08","open":31.4675,"high":31.8253,"low":31.2928,"close":31.7504,"adjusted_close":14.0184,"volume":13481890},{"date":"2009-10-09","open":31.9501,"high":31.975,"low":31.3926,"close":31.4925,"adjusted_close":13.9045,"volume":12922360},{"date":"2009-10-12","open":31.7171,"high":31.7254,"low":31.3926,"close":31.5258,"adjusted_close":13.9192,"volume":4115267},{"date":"2009-10-13","open":31.6173,"high":31.9002,"low":31.6173,"close":31.817,"adjusted_close":14.0478,"volume":6451839},{"date":"2009-10-14","open":31.7338,"high":32.0083,"low":31.5258,"close":31.9501,"adjusted_close":14.1066,"volume":13322650},{"date":"2009-10-15","open":32.3661,"high":32.5492,"low":32.2496,"close":32.3661,"adjusted_close":14.2903,"volume":14691790},{"date":"2009-10-16","open":32.6573,"high":32.8237,"low":32.4826,"close":32.6157,"adjusted_close":14.4005,"volume":13008820},{"date":"2009-10-19","open":32.4909,"high":32.5658,"low":32.2496,"close":32.5159,"adjusted_close":14.3564,"volume":7850465},{"date":"2009-10-20","open":32.9485,"high":33.2647,"low":32.9152,"close":33.2065,"adjusted_close":14.6613,"volume":14614760},{"date":"2009-10-21","open":32.9069,"high":33.1399,"low":32.7239,"close":33.1399,"adjusted_close":14.6319,"volume":10921690},{"date":"2009-10-22","open":33.0234,"high":33.5143,"low":32.9568,"close":32.9984,"adjusted_close":14.5695,"volume":14029270},{"date":"2009-10-23","open":33.3562,"high":33.4477,"low":33.09,"close":33.4477,"adjusted_close":14.7678,"volume":14390250},{"date":"2009-10-26","open":33.0151,"high":33.2231,"low":32.9152,"close":33.0567,"adjusted_close":14.5952,"volume":8604523},{"date":"2009-10-27","open":32.5824,"high":32.674,"low":32.2829,"close":32.3245,"adjusted_close":14.2719,"volume":15158360},{"date":"2009-10-28","open":32.1997,"high":32.2413,"low":31.9168,"close":31.9501,"adjusted_close":14.1066,"volume":16150220},{"date":"2009-10-29","open":30.9932,"high":31.0349,"low":30.7436,"close":30.8934,"adjusted_close":13.64,"volume":21875449},{"date":"2009-10-30","open":31.5258,"high":31.5674,"low":31.0598,"close":31.1597,"adjusted_close":13.7576,"volume":28059689},{"date":"2009-11-02","open":30.3692,"high":30.5772,"low":30.2527,"close":30.544,"adjusted_close":13.4858,"volume":11795230},{"date":"2009-11-03","open":30.6188,"high":30.6771,"low":30.3859,"close":30.5689,"adjusted_close":13.4968,"volume":8064193},{"date":"2009-11-04","open":30.6188,"high":30.7353,"low":30.3692,"close":30.7353,"adjusted_close":13.5702,"volume":10576110},{"date":"2009-11-05","open":30.752,"high":30.8518,"low":30.2611,"close":30.3193,"adjusted_close":13.3866,"volume":12310360},{"date":"2009-11-06","open":30.91,"high":31.1181,"low":30.6272,"close":31.1181,"adjusted_close":13.7392,"volume":13356810},{"date":"2009-11-09","open":31.0681,"high":31.4925,"low":30.96,"close":31.2928,"adjusted_close":13.8164,"volume":11997420},{"date":"2009-11-10","open":31.9584,"high":32.0666,"low":31.8586,"close":32.025,"adjusted_close":14.1396,"volume":14284780},{"date":"2009-11-11","open":32.1165,"high":32.624,"low":32.0499,"close":32.5325,"adjusted_close":14.3637,"volume":18091910},{"date":"2009-11-12","open":32.6157,"high":33.0317,"low":32.5575,"close":32.9069,"adjusted_close":14.529,"volume":22366141},{"date":"2009-11-13","open":32.3661,"high":32.4992,"low":32.2163,"close":32.4576,"adjusted_close":14.3307,"volume":13885520},{"date":"2009-11-16","open":32.6989,"high":33.3645,"low":32.6906,"close":33.3645,"adjusted_close":14.7311,"volume":14676970},{"date":"2009-11-17","open":33.8138,"high":34.1217,"low":33.6974,"close":33.6974,"adjusted_close":14.878,"volume":20374721},{"date":"2009-11-18","open":34.0135,"high":34.4129,"low":33.7722,"close":33.7806,"adjusted_close":14.9148,"volume":18818551},{"date":"2009-11-19","open":33.9553,"high":34.0718,"low":33.5726,"close":33.9886,"adjusted_close":15.0066,"volume":10785570},{"date":"2009-11-20","open":33.4477,"high":33.5143,"low":33.2397,"close":33.3063,"adjusted_close":14.7054,"volume":11013990},{"date":"2009-11-23","open":33.3645,"high":33.7223,"low":33.2231,"close":33.6641,"adjusted_close":14.8633,"volume":7757907},{"date":"2009-11-24","open":33.8721,"high":33.9886,"low":33.3729,"close":33.4727,"adjusted_close":14.7789,"volume":20080580},{"date":"2009-11-25","open":33.6974,"high":34.2715,"low":33.6474,"close":34.2715,"adjusted_close":15.1315,"volume":21354721},{"date":"2009-11-26","open":34.6292,"high":34.9371,"low":34.4878,"close":34.779,"adjusted_close":15.3556,"volume":12361950},{"date":"2009-11-27","open":33.6142,"high":33.8721,"low":33.3645,"close":33.6058,"adjusted_close":14.8376,"volume":24094939},{"date":"2009-11-30","open":34.2382,"high":34.5544,"low":34.1633,"close":34.363,"adjusted_close":15.1719,"volume":12952730},{"date":"2009-12-01","open":34.1467,"high":34.3963,"low":33.922,"close":34.3963,"adjusted_close":15.1866,"volume":8260457},{"date":"2009-12-02","open":34.7374,"high":34.9371,"low":34.7374,"close":34.8788,"adjusted_close":15.3997,"volume":13059380},{"date":"2009-12-03","open":34.987,"high":35.3365,"low":34.8289,"close":35.3365,"adjusted_close":15.6017,"volume":9768592},{"date":"2009-12-04","open":34.779,"high":34.8622,"low":34.3297,"close":34.4462,"adjusted_close":15.2087,"volume":10008820},{"date":"2009-12-07","open":34.3297,"high":34.3963,"low":33.5892,"close":33.7889,"adjusted_close":14.9185,"volume":18801830},{"date":"2009-12-08","open":34.13,"high":34.2548,"low":33.8721,"close":34.155,"adjusted_close":15.0801,"volume":12076970},{"date":"2009-12-09","open":33.4644,"high":33.8721,"low":33.4228,"close":33.739,"adjusted_close":14.8964,"volume":10331030},{"date":"2009-12-10","open":33.6474,"high":33.7972,"low":33.1399,"close":33.2481,"adjusted_close":14.6797,"volume":18414650},{"date":"2009-12-11","open":33.3562,"high":33.6974,"low":33.298,"close":33.6974,"adjusted_close":14.878,"volume":9378353},{"date":"2009-12-14","open":33.5809,"high":33.8222,"low":33.2647,"close":33.8222,"adjusted_close":14.9331,"volume":10434410},{"date":"2009-12-15","open":34.0302,"high":34.2382,"low":33.947,"close":34.1966,"adjusted_close":15.0985,"volume":11847790},{"date":"2009-12-16","open":34.155,"high":34.3713,"low":33.947,"close":34.155,"adjusted_close":15.0801,"volume":7870969},{"date":"2009-12-17","open":34.6875,"high":34.7124,"low":34.1966,"close":34.4545,"adjusted_close":15.2123,"volume":25888551},{"date":"2009-12-18","open":33.9137,"high":34.0718,"low":33.6474,"close":33.7806,"adjusted_close":14.9148,"volume":25221670},{"date":"2009-12-21","open":34.1966,"high":34.5377,"low":34.0718,"close":34.0718,"adjusted_close":15.0434,"volume":6945715},{"date":"2009-12-22","open":34.338,"high":34.6542,"low":34.2215,"close":34.6542,"adjusted_close":15.3005,"volume":5598210},{"date":"2009-12-23","open":34.6542,"high":34.9454,"low":34.4961,"close":34.8788,"adjusted_close":15.3997,"volume":5687433},{"date":"2009-12-24","open":35.3198,"high":35.4862,"low":35.2366,"close":35.3365,"adjusted_close":15.6017,"volume":4480083},{"date":"2009-12-29","open":35.4613,"high":35.9438,"low":35.4613,"close":35.7109,"adjusted_close":15.767,"volume":5309987},{"date":"2009-12-30","open":35.661,"high":35.7608,"low":35.4446,"close":35.5278,"adjusted_close":15.6862,"volume":3146839},{"date":"2009-12-31","open":35.7941,"high":36.0437,"low":35.7026,"close":35.8773,"adjusted_close":15.8405,"volume":3165452},{"date":"2010-01-04","open":35.5694,"high":35.9938,"low":35.5362,"close":35.844,"adjusted_close":15.8258,"volume":3690914},{"date":"2010-01-05","open":36.1935,"high":36.3099,"low":35.9688,"close":36.0104,"adjusted_close":15.8993,"volume":9084478},{"date":"2010-01-06","open":36.2018,"high":36.4847,"low":36.1519,"close":36.4597,"adjusted_close":16.0977,"volume":6495634},{"date":"2010-01-07","open":36.5346,"high":36.726,"low":36.4015,"close":36.4181,"adjusted_close":16.0793,"volume":6626376},{"date":"2010-01-08","open":36.3515,"high":36.5013,"low":36.1935,"close":36.2933,"adjusted_close":16.0242,"volume":4585041},{"date":"2010-01-11","open":36.5928,"high":37.0172,"low":36.5512,"close":37.0005,"adjusted_close":16.3365,"volume":9193095},{"date":"2010-01-12","open":36.4847,"high":36.5263,"low":36.1435,"close":36.1851,"adjusted_close":15.9764,"volume":8960305},{"date":"2010-01-13","open":35.7358,"high":35.9771,"low":35.661,"close":35.8773,"adjusted_close":15.8405,"volume":13042810},{"date":"2010-01-14","open":36.1519,"high":36.6511,"low":36.077,"close":36.4264,"adjusted_close":16.083,"volume":10230630},{"date":"2010-01-15","open":36.2517,"high":36.3432,"low":36.0104,"close":36.3183,"adjusted_close":16.0352,"volume":14108400},{"date":"2010-01-18","open":35.8523,"high":36.1685,"low":35.7525,"close":36.1435,"adjusted_close":15.9581,"volume":12424930},{"date":"2010-01-19","open":36.3099,"high":36.4514,"low":36.0354,"close":36.0354,"adjusted_close":15.9103,"volume":13952510},{"date":"2010-01-20","open":36.4431,"high":36.5596,"low":36.1103,"close":36.1186,"adjusted_close":15.9471,"volume":12799690},{"date":"2010-01-21","open":35.7358,"high":35.8357,"low":35.4862,"close":35.5029,"adjusted_close":15.6752,"volume":14798480},{"date":"2010-01-22","open":34.4628,"high":34.6958,"low":34.3131,"close":34.6958,"adjusted_close":15.3189,"volume":18088770},{"date":"2010-01-25","open":33.9719,"high":34.4129,"low":33.8887,"close":34.3214,"adjusted_close":15.1536,"volume":12569830},{"date":"2010-01-27","open":33.9386,"high":33.9553,"low":33.4893,"close":33.531,"adjusted_close":14.8046,"volume":18017490},{"date":"2010-01-28","open":33.8222,"high":33.9137,"low":33.5809,"close":33.8638,"adjusted_close":14.9515,"volume":21444770},{"date":"2010-01-29","open":33.3313,"high":33.3978,"low":32.7738,"close":32.7821,"adjusted_close":14.4739,"volume":25457850},{"date":"2010-02-01","open":32.9152,"high":33.298,"low":32.5658,"close":32.6157,"adjusted_close":14.4005,"volume":17111570},{"date":"2010-02-02","open":33.689,"high":33.8388,"low":33.5476,"close":33.6641,"adjusted_close":14.8633,"volume":12662670},{"date":"2010-02-03","open":34.7208,"high":34.7457,"low":34.3713,"close":34.5294,"adjusted_close":15.2454,"volume":16162770},{"date":"2010-02-04","open":34.2382,"high":34.3047,"low":33.897,"close":34.1051,"adjusted_close":15.058,"volume":9567073},{"date":"2010-02-05","open":32.9069,"high":32.9735,"low":32.6989,"close":32.9069,"adjusted_close":14.529,"volume":16910631},{"date":"2010-02-08","open":33.1981,"high":33.3812,"low":32.9069,"close":32.9485,"adjusted_close":14.5474,"volume":12221520},{"date":"2010-02-09","open":32.8237,"high":33.2813,"low":32.649,"close":33.1565,"adjusted_close":14.6393,"volume":12601510},{"date":"2010-02-10","open":34.1966,"high":34.3131,"low":32.9152,"close":33.1815,"adjusted_close":14.6503,"volume":17683180},{"date":"2010-02-11","open":33.0733,"high":33.6558,"low":33.0068,"close":33.5726,"adjusted_close":14.8229,"volume":8883083},{"date":"2010-02-12","open":33.9719,"high":34.2964,"low":33.7556,"close":33.9636,"adjusted_close":14.9956,"volume":12013730},{"date":"2010-02-15","open":33.9303,"high":33.947,"low":33.6474,"close":33.8305,"adjusted_close":14.9368,"volume":7062814},{"date":"2010-02-16","open":33.8638,"high":34.1716,"low":33.5809,"close":33.739,"adjusted_close":14.8964,"volume":9088997},{"date":"2010-02-17","open":34.2881,"high":34.4462,"low":34.2548,"close":34.4379,"adjusted_close":15.205,"volume":11796420},{"date":"2010-02-18","open":34.3879,"high":34.4878,"low":33.947,"close":34.0551,"adjusted_close":15.036,"volume":11186880},{"date":"2010-02-19","open":34.3131,"high":34.4379,"low":33.6807,"close":34.1134,"adjusted_close":15.0617,"volume":16665631},{"date":"2010-02-22","open":34.7291,"high":35.1118,"low":34.6958,"close":35.0785,"adjusted_close":15.4879,"volume":12243300},{"date":"2010-02-23","open":34.6542,"high":35.0369,"low":34.6376,"close":35.0369,"adjusted_close":15.4695,"volume":10023950},{"date":"2010-02-24","open":34.4212,"high":34.5294,"low":33.9303,"close":34.0135,"adjusted_close":15.0176,"volume":24783520},{"date":"2010-02-25","open":34.1883,"high":34.2215,"low":33.6558,"close":33.6558,"adjusted_close":14.8597,"volume":15107720},{"date":"2010-02-26","open":33.9054,"high":34.1966,"low":33.6974,"close":34.1966,"adjusted_close":15.0985,"volume":19057551},{"date":"2010-03-01","open":33.8638,"high":34.1799,"low":33.8055,"close":34.0967,"adjusted_close":15.2265,"volume":19663689},{"date":"2010-03-02","open":34.3463,"high":34.3547,"low":33.9802,"close":34.1883,"adjusted_close":15.2674,"volume":10837530},{"date":"2010-03-03","open":34.5377,"high":34.8622,"low":34.4379,"close":34.6708,"adjusted_close":15.4829,"volume":11443710},{"date":"2010-03-04","open":35.1201,"high":35.1784,"low":34.8705,"close":35.1784,"adjusted_close":15.7096,"volume":10251120},{"date":"2010-03-05","open":35.2449,"high":35.4696,"low":35.1118,"close":35.3614,"adjusted_close":15.7913,"volume":10394160},{"date":"2010-03-08","open":36.1935,"high":36.3016,"low":36.1435,"close":36.2018,"adjusted_close":16.1666,"volume":13647380},{"date":"2010-03-09","open":36.1352,"high":36.1602,"low":35.819,"close":36.1103,"adjusted_close":16.1257,"volume":12653860},{"date":"2010-03-10","open":35.9438,"high":36.0021,"low":35.6776,"close":35.9771,"adjusted_close":16.0663,"volume":10937000},{"date":"2010-03-11","open":36.0187,"high":36.0437,"low":35.5778,"close":35.7858,"adjusted_close":15.9808,"volume":9026116},{"date":"2010-03-12","open":35.7109,"high":35.8523,"low":35.5195,"close":35.6526,"adjusted_close":15.9214,"volume":6593273},{"date":"2010-03-15","open":35.7774,"high":35.8523,"low":35.4113,"close":35.4197,"adjusted_close":15.8173,"volume":10098080},{"date":"2010-03-16","open":35.4446,"high":35.6277,"low":35.4197,"close":35.5694,"adjusted_close":15.8842,"volume":10525340},{"date":"2010-03-17","open":35.7691,"high":36.0437,"low":35.7442,"close":36.0271,"adjusted_close":16.0886,"volume":10764860},{"date":"2010-03-18","open":36.1935,"high":36.1935,"low":35.7026,"close":35.9106,"adjusted_close":16.0365,"volume":15204460},{"date":"2010-03-19","open":35.8856,"high":36.0187,"low":35.8606,"close":35.9438,"adjusted_close":16.0514,"volume":7450447},{"date":"2010-03-22","open":35.428,"high":35.4696,"low":35.2366,"close":35.4363,"adjusted_close":15.8247,"volume":8693038},{"date":"2010-03-23","open":35.6776,"high":35.9938,"low":35.6027,"close":35.8274,"adjusted_close":15.9994,"volume":18910039},{"date":"2010-03-24","open":36.1935,"high":36.3183,"low":36.0437,"close":36.077,"adjusted_close":16.1108,"volume":14586740},{"date":"2010-03-25","open":35.8606,"high":36.2101,"low":35.8107,"close":36.0437,"adjusted_close":16.096,"volume":23290539},{"date":"2010-03-26","open":35.6693,"high":36.052,"low":35.5029,"close":36.0104,"adjusted_close":16.0811,"volume":34760566},{"date":"2010-03-29","open":36.1768,"high":36.2267,"low":36.0437,"close":36.0936,"adjusted_close":16.1183,"volume":24285061},{"date":"2010-03-30","open":36.6095,"high":36.9672,"low":36.5013,"close":36.9506,"adjusted_close":16.501,"volume":24430789},{"date":"2010-03-31","open":36.7176,"high":36.9423,"low":36.2683,"close":36.2683,"adjusted_close":16.1963,"volume":19028859},{"date":"2010-04-01","open":36.4514,"high":36.6594,"low":36.3515,"close":36.5679,"adjusted_close":16.3301,"volume":10479760},{"date":"2010-04-06","open":37.3417,"high":37.3833,"low":37.1087,"close":37.1337,"adjusted_close":16.5827,"volume":11035630},{"date":"2010-04-07","open":37.0089,"high":37.1919,"low":36.9423,"close":37.0837,"adjusted_close":16.5604,"volume":9183208},{"date":"2010-04-08","open":36.3099,"high":36.4098,"low":36.2767,"close":36.4015,"adjusted_close":16.2558,"volume":15037540},{"date":"2010-04-09","open":36.5679,"high":36.6511,"low":36.493,"close":36.5263,"adjusted_close":16.3115,"volume":7343693},{"date":"2010-04-12","open":36.9007,"high":37.0421,"low":36.8424,"close":36.9839,"adjusted_close":16.5158,"volume":7696057},{"date":"2010-04-13","open":36.7093,"high":36.7509,"low":36.4181,"close":36.4763,"adjusted_close":16.2892,"volume":11758130},{"date":"2010-04-14","open":36.6344,"high":36.676,"low":36.4597,"close":36.6012,"adjusted_close":16.3449,"volume":15565620},{"date":"2010-04-15","open":36.9256,"high":36.9756,"low":36.5096,"close":36.518,"adjusted_close":16.3078,"volume":13141250},{"date":"2010-04-16","open":36.4264,"high":36.4264,"low":36.1019,"close":36.2267,"adjusted_close":16.1777,"volume":11839460},{"date":"2010-04-19","open":35.7109,"high":35.7525,"low":35.6277,"close":35.6443,"adjusted_close":15.9176,"volume":15445240},{"date":"2010-04-20","open":35.5278,"high":35.819,"low":35.4446,"close":35.611,"adjusted_close":15.9028,"volume":14072000},{"date":"2010-04-21","open":35.4862,"high":35.7109,"low":35.428,"close":35.5528,"adjusted_close":15.8768,"volume":26944689},{"date":"2010-04-22","open":35.1035,"high":35.1201,"low":34.8955,"close":35.1201,"adjusted_close":15.6836,"volume":21777840},{"date":"2010-04-23","open":35.0203,"high":35.0702,"low":34.8123,"close":34.9204,"adjusted_close":15.5944,"volume":13917140},{"date":"2010-04-27","open":35.1201,"high":35.1617,"low":34.9288,"close":34.9454,"adjusted_close":15.6055,"volume":17620029},{"date":"2010-04-28","open":34.0718,"high":34.2382,"low":33.897,"close":34.1716,"adjusted_close":15.26,"volume":20451699},{"date":"2010-04-29","open":34.0302,"high":34.0551,"low":33.6308,"close":33.6974,"adjusted_close":15.0482,"volume":23796260},{"date":"2010-04-30","open":33.9137,"high":34.1051,"low":33.7806,"close":33.9054,"adjusted_close":15.1411,"volume":30914301},{"date":"2010-05-03","open":32.7072,"high":33.1149,"low":32.3827,"close":32.8903,"adjusted_close":14.6878,"volume":24551020},{"date":"2010-05-04","open":32.2829,"high":32.4576,"low":32.0583,"close":32.1082,"adjusted_close":14.3385,"volume":20592811},{"date":"2010-05-05","open":31.4509,"high":32.3162,"low":31.2512,"close":32.233,"adjusted_close":14.3942,"volume":26805949},{"date":"2010-05-06","open":31.8419,"high":31.8669,"low":31.2845,"close":31.2845,"adjusted_close":13.9707,"volume":27259400},{"date":"2010-05-07","open":30.6438,"high":31.8419,"low":30.5939,"close":31.2013,"adjusted_close":13.9335,"volume":28054711},{"date":"2010-05-10","open":31.6755,"high":32.4493,"low":31.609,"close":32.4493,"adjusted_close":14.4908,"volume":29773650},{"date":"2010-05-11","open":32.4493,"high":32.4743,"low":31.7171,"close":31.7254,"adjusted_close":14.1676,"volume":22310881},{"date":"2010-05-12","open":31.8253,"high":32.0749,"low":31.6922,"close":31.7421,"adjusted_close":14.175,"volume":18702471},{"date":"2010-05-13","open":32.025,"high":32.2995,"low":31.8086,"close":32.2995,"adjusted_close":14.424,"volume":17987359},{"date":"2010-05-14","open":31.8669,"high":32.3994,"low":31.7587,"close":32.1498,"adjusted_close":14.3571,"volume":13821440},{"date":"2010-05-17","open":31.2845,"high":31.3261,"low":30.6854,"close":30.6937,"adjusted_close":13.7069,"volume":25760869},{"date":"2010-05-18","open":31.1181,"high":31.2512,"low":30.702,"close":30.9849,"adjusted_close":13.8369,"volume":24604080},{"date":"2010-05-19","open":30.6688,"high":31.0182,"low":30.5356,"close":30.7603,"adjusted_close":13.7366,"volume":31760330},{"date":"2010-05-20","open":31.0349,"high":31.1014,"low":30.3359,"close":30.5772,"adjusted_close":13.6548,"volume":28047619},{"date":"2010-05-21","open":29.9532,"high":30.7187,"low":29.6038,"close":30.5939,"adjusted_close":13.6623,"volume":23028029},{"date":"2010-05-24","open":31.1097,"high":31.4509,"low":30.8185,"close":31.4509,"adjusted_close":14.045,"volume":21743350},{"date":"2010-05-25","open":30.8684,"high":30.91,"low":30.1862,"close":30.1862,"adjusted_close":13.4802,"volume":17030070},{"date":"2010-05-26","open":31.1597,"high":31.3427,"low":31.0016,"close":31.0016,"adjusted_close":13.8443,"volume":18365359},{"date":"2010-05-27","open":31.5341,"high":32.3245,"low":31.2845,"close":32.3245,"adjusted_close":14.4351,"volume":25337430},{"date":"2010-05-28","open":32.7738,"high":32.8487,"low":32.0416,"close":32.4243,"adjusted_close":14.4797,"volume":35646449},{"date":"2010-05-31","open":32.0416,"high":32.1498,"low":31.817,"close":31.817,"adjusted_close":14.2085,"volume":12993970},{"date":"2010-06-01","open":31.8586,"high":31.9002,"low":31.5174,"close":31.7754,"adjusted_close":14.1899,"volume":10527580},{"date":"2010-06-02","open":31.376,"high":31.9917,"low":31.3677,"close":31.4758,"adjusted_close":14.0561,"volume":14385850},{"date":"2010-06-03","open":32.1997,"high":32.3328,"low":32.0333,"close":32.233,"adjusted_close":14.3942,"volume":10795980},{"date":"2010-06-04","open":31.4758,"high":31.5923,"low":31.2928,"close":31.5091,"adjusted_close":14.071,"volume":13922760},{"date":"2010-06-07","open":30.2694,"high":30.494,"low":30.2028,"close":30.4025,"adjusted_close":13.5768,"volume":19460660},{"date":"2010-06-08","open":30.2527,"high":30.8102,"low":30.2111,"close":30.8019,"adjusted_close":13.7552,"volume":17569699},{"date":"2010-06-09","open":31.0765,"high":31.0765,"low":30.519,"close":30.8851,"adjusted_close":13.7923,"volume":11328240},{"date":"2010-06-10","open":30.9267,"high":31.4758,"low":30.8851,"close":31.3011,"adjusted_close":13.9781,"volume":13403810},{"date":"2010-06-11","open":32.1165,"high":32.208,"low":31.8502,"close":32.0999,"adjusted_close":14.3348,"volume":16448109},{"date":"2010-06-15","open":32.025,"high":32.0749,"low":31.6922,"close":31.9418,"adjusted_close":14.2642,"volume":24920381},{"date":"2010-06-16","open":32.4992,"high":32.6656,"low":32.3661,"close":32.6407,"adjusted_close":14.5763,"volume":20387020},{"date":"2010-06-17","open":32.5575,"high":32.5741,"low":32.1498,"close":32.2995,"adjusted_close":14.424,"volume":15402300},{"date":"2010-06-18","open":32.1165,"high":32.7572,"low":32.1165,"close":32.5575,"adjusted_close":14.5391,"volume":12414650},{"date":"2010-06-21","open":33.0151,"high":33.3479,"low":32.8903,"close":33.2065,"adjusted_close":14.829,"volume":21467350},{"date":"2010-06-22","open":33.0317,"high":33.3895,"low":32.9152,"close":32.9984,"adjusted_close":14.7361,"volume":16587990},{"date":"2010-06-23","open":32.441,"high":32.674,"low":32.4243,"close":32.5658,"adjusted_close":14.5429,"volume":10526830},{"date":"2010-06-24","open":33.2397,"high":33.2813,"low":32.882,"close":32.9901,"adjusted_close":14.7324,"volume":21925080},{"date":"2010-06-25","open":32.6823,"high":32.7738,"low":32.1747,"close":32.2829,"adjusted_close":14.4165,"volume":28371930},{"date":"2010-06-28","open":32.4493,"high":32.5159,"low":31.9501,"close":32.025,"adjusted_close":14.3014,"volume":9793674},{"date":"2010-06-29","open":31.9334,"high":32.3827,"low":31.6589,"close":31.7005,"adjusted_close":14.1564,"volume":15775910},{"date":"2010-06-30","open":30.8684,"high":31.3427,"low":30.8684,"close":31.3261,"adjusted_close":13.9892,"volume":15436160},{"date":"2010-07-01","open":30.7353,"high":31.143,"low":30.5107,"close":30.8768,"adjusted_close":13.7886,"volume":17937250},{"date":"2010-07-02","open":31.2845,"high":31.4176,"low":30.7104,"close":30.8601,"adjusted_close":13.7812,"volume":11784220},{"date":"2010-07-05","open":30.9184,"high":31.1014,"low":30.7187,"close":30.7686,"adjusted_close":13.7403,"volume":9272194},{"date":"2010-07-06","open":30.4691,"high":30.9683,"low":30.2361,"close":30.91,"adjusted_close":13.8035,"volume":11108640},{"date":"2010-07-07","open":31.168,"high":31.3926,"low":31.0016,"close":31.143,"adjusted_close":13.9075,"volume":15072110},{"date":"2010-07-08","open":31.8253,"high":31.8502,"low":31.5923,"close":31.7504,"adjusted_close":14.1787,"volume":13219400},{"date":"2010-07-09","open":31.7421,"high":31.975,"low":31.4758,"close":31.975,"adjusted_close":14.2791,"volume":9909941},{"date":"2010-07-12","open":31.9917,"high":32.1831,"low":31.9418,"close":32.1248,"adjusted_close":14.3459,"volume":6537853},{"date":"2010-07-13","open":31.6922,"high":31.6922,"low":31.2429,"close":31.3011,"adjusted_close":13.9781,"volume":10918690},{"date":"2010-07-14","open":31.8586,"high":31.9501,"low":31.7171,"close":31.9501,"adjusted_close":14.2679,"volume":7427161},{"date":"2010-07-15","open":31.7005,"high":31.9085,"low":31.5424,"close":31.7254,"adjusted_close":14.1676,"volume":10373160},{"date":"2010-07-16","open":31.792,"high":31.8669,"low":31.5091,"close":31.7421,"adjusted_close":14.175,"volume":7910892},{"date":"2010-07-19","open":31.351,"high":31.5008,"low":31.2845,"close":31.4093,"adjusted_close":14.0264,"volume":8022899},{"date":"2010-07-20","open":31.6173,"high":31.9085,"low":31.4509,"close":31.8669,"adjusted_close":14.2308,"volume":15538780},{"date":"2010-07-21","open":32.4659,"high":32.5075,"low":32.1747,"close":32.2413,"adjusted_close":14.398,"volume":22217820},{"date":"2010-07-22","open":32.416,"high":32.5741,"low":32.3245,"close":32.3495,"adjusted_close":14.4463,"volume":13896410},{"date":"2010-07-23","open":32.9236,"high":33.09,"low":32.8653,"close":33.0151,"adjusted_close":14.7435,"volume":12628330},{"date":"2010-07-26","open":33.2314,"high":33.3479,"low":33.1066,"close":33.1316,"adjusted_close":14.7955,"volume":15558730},{"date":"2010-07-27","open":33.1482,"high":33.2897,"low":32.9402,"close":33.0733,"adjusted_close":14.7695,"volume":32808531},{"date":"2010-07-28","open":33.1233,"high":33.506,"low":33.0567,"close":33.4477,"adjusted_close":14.9367,"volume":30316029},{"date":"2010-07-29","open":33.531,"high":33.7473,"low":33.4477,"close":33.6641,"adjusted_close":15.0333,"volume":22117381},{"date":"2010-07-30","open":33.4893,"high":33.6474,"low":33.3313,"close":33.3812,"adjusted_close":14.907,"volume":29108119},{"date":"2010-08-02","open":33.3479,"high":33.531,"low":33.2647,"close":33.531,"adjusted_close":14.9739,"volume":18399270},{"date":"2010-08-03","open":34.1966,"high":34.2548,"low":33.897,"close":34.0967,"adjusted_close":15.2265,"volume":21215520},{"date":"2010-08-04","open":34.0302,"high":34.0967,"low":33.7972,"close":33.8471,"adjusted_close":15.1151,"volume":19991930},{"date":"2010-08-05","open":34.0551,"high":34.1883,"low":33.9719,"close":33.9802,"adjusted_close":15.1745,"volume":25907881},{"date":"2010-08-06","open":33.9303,"high":34.2215,"low":33.8638,"close":34.2215,"adjusted_close":15.2823,"volume":20680240},{"date":"2010-08-09","open":34.0718,"high":34.6542,"low":34.0468,"close":34.571,"adjusted_close":15.4383,"volume":24222641},{"date":"2010-08-10","open":34.3713,"high":34.4129,"low":33.8554,"close":33.8887,"adjusted_close":15.1336,"volume":34525461},{"date":"2010-08-11","open":33.6058,"high":33.7306,"low":33.2314,"close":33.2647,"adjusted_close":14.855,"volume":23689311},{"date":"2010-08-12","open":32.7239,"high":33.0567,"low":32.7072,"close":32.9818,"adjusted_close":14.7286,"volume":14813150},{"date":"2010-08-13","open":33.1149,"high":33.6225,"low":32.9152,"close":33.6142,"adjusted_close":15.011,"volume":14472360},{"date":"2010-08-16","open":33.2647,"high":33.3396,"low":33.0484,"close":33.2813,"adjusted_close":14.8624,"volume":13187740},{"date":"2010-08-17","open":33.2897,"high":33.5143,"low":33.1149,"close":33.4477,"adjusted_close":14.9367,"volume":13360180},{"date":"2010-08-18","open":32.2663,"high":32.3661,"low":31.9667,"close":31.9667,"adjusted_close":14.2753,"volume":46275160},{"date":"2010-08-19","open":31.5341,"high":31.8918,"low":31.5008,"close":31.8669,"adjusted_close":14.2308,"volume":28558289},{"date":"2010-08-20","open":31.4925,"high":31.609,"low":31.3926,"close":31.5341,"adjusted_close":14.0821,"volume":13310060},{"date":"2010-08-23","open":31.6256,"high":31.8835,"low":31.6173,"close":31.7088,"adjusted_close":14.1602,"volume":10388320},{"date":"2010-08-24","open":31.4425,"high":31.4425,"low":31.1763,"close":31.2345,"adjusted_close":13.9484,"volume":13146760},{"date":"2010-08-25","open":30.8518,"high":31.1597,"low":30.8268,"close":31.1513,"adjusted_close":13.9112,"volume":17309631},{"date":"2010-08-26","open":30.9932,"high":31.1097,"low":30.7852,"close":31.1097,"adjusted_close":13.8926,"volume":20384930},{"date":"2010-08-27","open":30.8435,"high":31.0848,"low":30.7353,"close":31.0349,"adjusted_close":13.8592,"volume":26611381},{"date":"2010-08-30","open":31.2928,"high":31.5174,"low":31.1846,"close":31.5091,"adjusted_close":14.071,"volume":15439160},{"date":"2010-08-31","open":31.0349,"high":31.0931,"low":30.7936,"close":30.8268,"adjusted_close":13.7663,"volume":19638340},{"date":"2010-09-01","open":31.0765,"high":31.5923,"low":31.0598,"close":31.5424,"adjusted_close":14.0858,"volume":15374040},{"date":"2010-09-02","open":32.0749,"high":32.0999,"low":31.7171,"close":31.8835,"adjusted_close":14.2382,"volume":6891827},{"date":"2010-09-03","open":32.0333,"high":32.1997,"low":31.8918,"close":31.8918,"adjusted_close":14.2419,"volume":10392360},{"date":"2010-09-06","open":32.0166,"high":32.0999,"low":31.8253,"close":32.0749,"adjusted_close":14.5078,"volume":11417290},{"date":"2010-09-07","open":31.8669,"high":32.2247,"low":31.767,"close":31.9834,"adjusted_close":14.4664,"volume":11811110},{"date":"2010-09-08","open":31.5674,"high":31.6672,"low":31.4509,"close":31.5424,"adjusted_close":14.2669,"volume":10978880},{"date":"2010-09-09","open":31.7587,"high":32.0166,"low":31.6755,"close":31.767,"adjusted_close":14.3685,"volume":11711650},{"date":"2010-09-10","open":31.7837,"high":31.9418,"low":31.584,"close":31.584,"adjusted_close":14.2857,"volume":8059673},{"date":"2010-09-13","open":32.0333,"high":32.208,"low":31.9917,"close":32.0832,"adjusted_close":14.5115,"volume":14009820},{"date":"2010-09-14","open":32.4077,"high":32.5991,"low":32.3661,"close":32.4909,"adjusted_close":14.6959,"volume":18491920},{"date":"2010-09-15","open":32.4493,"high":32.8487,"low":32.3661,"close":32.8154,"adjusted_close":14.8427,"volume":15082540},{"date":"2010-09-16","open":32.8071,"high":32.8071,"low":32.1831,"close":32.2413,"adjusted_close":14.583,"volume":22727930},{"date":"2010-09-17","open":32.5159,"high":32.624,"low":32.3661,"close":32.3661,"adjusted_close":14.6395,"volume":11350880},{"date":"2010-09-20","open":32.2163,"high":32.2663,"low":32.0999,"close":32.2663,"adjusted_close":14.5943,"volume":8107353},{"date":"2010-09-21","open":32.4493,"high":32.5325,"low":32.2163,"close":32.2163,"adjusted_close":14.5718,"volume":10945700},{"date":"2010-09-22","open":32.0749,"high":32.4493,"low":32.0166,"close":32.3661,"adjusted_close":14.6395,"volume":11982820},{"date":"2010-09-23","open":32.4493,"high":32.649,"low":32.4327,"close":32.6324,"adjusted_close":14.7599,"volume":9631997},{"date":"2010-09-24","open":32.2746,"high":32.6074,"low":32.2496,"close":32.4826,"adjusted_close":14.6922,"volume":18144471},{"date":"2010-09-27","open":32.9152,"high":33.0817,"low":32.8653,"close":32.9984,"adjusted_close":14.9255,"volume":13438130},{"date":"2010-09-28","open":32.832,"high":32.9485,"low":32.7904,"close":32.8071,"adjusted_close":14.839,"volume":9229142},{"date":"2010-09-29","open":33.0151,"high":33.2314,"low":32.7572,"close":32.7572,"adjusted_close":14.8164,"volume":15172740},{"date":"2010-09-30","open":32.832,"high":32.8986,"low":32.3744,"close":32.3744,"adjusted_close":14.6433,"volume":16998711},{"date":"2010-10-01","open":32.857,"high":32.9984,"low":32.6656,"close":32.832,"adjusted_close":14.8502,"volume":12423560},{"date":"2010-10-04","open":33.1149,"high":33.3812,"low":33.0983,"close":33.2813,"adjusted_close":15.0535,"volume":8918035},{"date":"2010-10-05","open":32.8653,"high":32.9984,"low":32.7405,"close":32.8653,"adjusted_close":14.8653,"volume":11749390},{"date":"2010-10-06","open":33.3978,"high":33.7306,"low":33.3812,"close":33.7223,"adjusted_close":15.2529,"volume":15738280},{"date":"2010-10-07","open":33.9886,"high":34.0967,"low":33.9303,"close":34.0718,"adjusted_close":15.411,"volume":13000540},{"date":"2010-10-08","open":33.8471,"high":34.1799,"low":33.8055,"close":34.1134,"adjusted_close":15.4298,"volume":7567811},{"date":"2010-10-11","open":34.1966,"high":34.5377,"low":34.1966,"close":34.4878,"adjusted_close":15.5992,"volume":10654640},{"date":"2010-10-12","open":34.2132,"high":34.2631,"low":33.8222,"close":33.897,"adjusted_close":15.332,"volume":12348870},{"date":"2010-10-13","open":33.9802,"high":34.1467,"low":33.7806,"close":33.9636,"adjusted_close":15.3621,"volume":11061450},{"date":"2010-10-14","open":34.4628,"high":34.7707,"low":34.4129,"close":34.6625,"adjusted_close":15.6782,"volume":10702730},{"date":"2010-10-15","open":34.5044,"high":34.7124,"low":34.4129,"close":34.6542,"adjusted_close":15.6744,"volume":8107831},{"date":"2010-10-18","open":34.6043,"high":34.6043,"low":34.1217,"close":34.2631,"adjusted_close":15.4975,"volume":8551987},{"date":"2010-10-19","open":34.4295,"high":34.5044,"low":34.1633,"close":34.2465,"adjusted_close":15.49,"volume":15271140},{"date":"2010-10-20","open":33.8222,"high":34.0135,"low":33.6641,"close":34.0135,"adjusted_close":15.3846,"volume":13830280},{"date":"2010-10-21","open":34.4462,"high":34.4462,"low":34.0468,"close":34.2964,"adjusted_close":15.5126,"volume":10533260},{"date":"2010-10-22","open":34.4795,"high":34.6126,"low":34.2798,"close":34.6126,"adjusted_close":15.6556,"volume":9974737},{"date":"2010-10-25","open":34.3463,"high":34.9038,"low":34.2548,"close":34.7291,"adjusted_close":15.7083,"volume":12748600},{"date":"2010-10-26","open":34.7374,"high":34.8788,"low":34.546,"close":34.804,"adjusted_close":15.7422,"volume":14599590},{"date":"2010-10-27","open":34.6792,"high":34.779,"low":34.3297,"close":34.5211,"adjusted_close":15.6142,"volume":9307582},{"date":"2010-10-28","open":34.596,"high":34.9704,"low":34.4795,"close":34.9371,"adjusted_close":15.8024,"volume":13786900},{"date":"2010-10-29","open":35.1617,"high":35.3198,"low":34.8206,"close":34.8788,"adjusted_close":15.776,"volume":27044510},{"date":"2010-11-01","open":34.9787,"high":35.3947,"low":34.9537,"close":35.195,"adjusted_close":15.919,"volume":8295741},{"date":"2010-11-02","open":35.1534,"high":35.3115,"low":34.9953,"close":35.1701,"adjusted_close":15.9078,"volume":5105555},{"date":"2010-11-03","open":35.3198,"high":35.6277,"low":35.3198,"close":35.4696,"adjusted_close":16.0432,"volume":9559515},{"date":"2010-11-04","open":36.6095,"high":36.676,"low":36.26,"close":36.3765,"adjusted_close":16.4534,"volume":26282980},{"date":"2010-11-05","open":37.35,"high":37.7078,"low":37.2585,"close":37.6662,"adjusted_close":17.0368,"volume":17844820},{"date":"2010-11-08","open":37.6162,"high":37.9158,"low":37.4498,"close":37.5746,"adjusted_close":16.9954,"volume":10596590},{"date":"2010-11-09","open":37.2085,"high":37.4249,"low":36.9922,"close":37.142,"adjusted_close":16.7997,"volume":12615440},{"date":"2010-11-10","open":37.1836,"high":37.3916,"low":36.6095,"close":36.726,"adjusted_close":16.6115,"volume":12352110},{"date":"2010-11-11","open":36.8258,"high":37.2335,"low":36.7176,"close":37.1004,"adjusted_close":16.7809,"volume":12546150},{"date":"2010-11-12","open":37.1919,"high":37.3999,"low":36.6594,"close":36.8591,"adjusted_close":16.6717,"volume":13008680},{"date":"2010-11-15","open":37.0089,"high":37.1087,"low":36.5263,"close":36.726,"adjusted_close":16.6115,"volume":10892510},{"date":"2010-11-16","open":36.9589,"high":37.0754,"low":36.6511,"close":36.9839,"adjusted_close":16.7282,"volume":12386710},{"date":"2010-11-17","open":36.2018,"high":36.3432,"low":36.052,"close":36.1685,"adjusted_close":16.3594,"volume":15044750},{"date":"2010-11-18","open":36.1352,"high":36.5429,"low":36.1269,"close":36.4431,"adjusted_close":16.4835,"volume":12265000},{"date":"2010-11-19","open":36.6927,"high":36.7925,"low":36.1435,"close":36.285,"adjusted_close":16.412,"volume":9438924},{"date":"2010-11-22","open":36.6095,"high":36.7592,"low":36.4264,"close":36.5096,"adjusted_close":16.5137,"volume":7762872},{"date":"2010-11-23","open":36.3432,"high":36.3848,"low":35.7941,"close":35.8939,"adjusted_close":16.2352,"volume":12043340},{"date":"2010-11-24","open":35.7358,"high":35.869,"low":35.6027,"close":35.7358,"adjusted_close":16.1637,"volume":13362270},{"date":"2010-11-25","open":35.9854,"high":36.0187,"low":35.7525,"close":35.8523,"adjusted_close":16.2163,"volume":8785565},{"date":"2010-11-26","open":36.1602,"high":36.2933,"low":35.819,"close":35.9438,"adjusted_close":16.2577,"volume":22256551},{"date":"2010-11-29","open":35.844,"high":36.0687,"low":35.5112,"close":35.9771,"adjusted_close":16.2728,"volume":9606703},{"date":"2010-11-30","open":36.0271,"high":36.0354,"low":35.4862,"close":35.5611,"adjusted_close":16.0846,"volume":12892260},{"date":"2010-12-01","open":35.6526,"high":35.9438,"low":35.6277,"close":35.9438,"adjusted_close":16.2577,"volume":8727303},{"date":"2010-12-02","open":36.6178,"high":36.9756,"low":36.5762,"close":36.884,"adjusted_close":16.683,"volume":12734710},{"date":"2010-12-03","open":37.2085,"high":37.3583,"low":36.9839,"close":37.1004,"adjusted_close":16.7809,"volume":7607234},{"date":"2010-12-06","open":37.1087,"high":37.2751,"low":36.9839,"close":37.0505,"adjusted_close":16.7583,"volume":7040636},{"date":"2010-12-07","open":37.2834,"high":37.6079,"low":37.2169,"close":37.5081,"adjusted_close":16.9653,"volume":9481493},{"date":"2010-12-08","open":37.5746,"high":37.5913,"low":37.2335,"close":37.325,"adjusted_close":16.8825,"volume":8632284},{"date":"2010-12-09","open":37.3833,"high":37.8908,"low":37.3333,"close":37.8076,"adjusted_close":17.1007,"volume":17346580},{"date":"2010-12-10","open":37.6911,"high":37.8076,"low":37.4665,"close":37.8076,"adjusted_close":17.1007,"volume":10354370},{"date":"2010-12-13","open":37.8575,"high":38.0572,"low":37.7577,"close":37.8076,"adjusted_close":17.1007,"volume":8957205},{"date":"2010-12-14","open":38.0572,"high":38.0822,"low":37.9158,"close":37.9823,"adjusted_close":17.1798,"volume":5813798},{"date":"2010-12-15","open":37.8409,"high":37.9324,"low":37.0338,"close":37.7327,"adjusted_close":17.0669,"volume":11686670},{"date":"2010-12-16","open":37.6828,"high":37.791,"low":37.5913,"close":37.7577,"adjusted_close":17.0782,"volume":11309440},{"date":"2010-12-17","open":37.791,"high":37.8076,"low":37.4665,"close":37.4665,"adjusted_close":16.9464,"volume":6219796},{"date":"2010-12-20","open":37.5247,"high":37.6911,"low":37.2917,"close":37.2917,"adjusted_close":16.8674,"volume":8722136},{"date":"2010-12-21","open":37.4415,"high":37.8825,"low":37.4165,"close":37.791,"adjusted_close":17.0932,"volume":9113079},{"date":"2010-12-22","open":38.0156,"high":38.1487,"low":37.9407,"close":38.1238,"adjusted_close":17.2437,"volume":6650763},{"date":"2010-12-23","open":38.2403,"high":38.7644,"low":38.1487,"close":38.6646,"adjusted_close":17.4884,"volume":8766912},{"date":"2010-12-24","open":38.415,"high":38.4399,"low":38.1987,"close":38.3068,"adjusted_close":17.3265,"volume":27372170},{"date":"2010-12-29","open":37.8575,"high":38.0323,"low":37.6412,"close":37.8159,"adjusted_close":17.1045,"volume":7347160},{"date":"2010-12-30","open":37.974,"high":38.1487,"low":37.9241,"close":38.1487,"adjusted_close":17.255,"volume":3573975},{"date":"2010-12-31","open":38.0905,"high":38.0905,"low":37.6495,"close":37.6495,"adjusted_close":17.0292,"volume":3164090},{"date":"2011-01-04","open":38.0988,"high":38.1321,"low":37.6994,"close":37.8159,"adjusted_close":17.1045,"volume":7948178},{"date":"2011-01-05","open":37.6246,"high":37.7494,"low":37.3916,"close":37.4498,"adjusted_close":16.9389,"volume":10027230},{"date":"2011-01-06","open":37.5913,"high":37.6079,"low":37.2418,"close":37.558,"adjusted_close":16.9878,"volume":7935821},{"date":"2011-01-07","open":37.2668,"high":37.3333,"low":36.9589,"close":37.1253,"adjusted_close":16.7921,"volume":7505740},{"date":"2011-01-10","open":37.0005,"high":37.0588,"low":36.7925,"close":36.9839,"adjusted_close":16.7282,"volume":4557498},{"date":"2011-01-11","open":36.9839,"high":37.1253,"low":36.8092,"close":37.117,"adjusted_close":16.7884,"volume":6334145},{"date":"2011-01-12","open":37.4914,"high":37.6662,"low":37.4581,"close":37.6079,"adjusted_close":17.0104,"volume":8780993},{"date":"2011-01-13","open":38.0406,"high":38.3318,"low":37.9907,"close":38.3151,"adjusted_close":17.3303,"volume":8389270},{"date":"2011-01-14","open":37.9657,"high":38.1487,"low":37.8326,"close":38.1487,"adjusted_close":17.255,"volume":7881351},{"date":"2011-01-17","open":38.1071,"high":38.1321,"low":37.6329,"close":37.6911,"adjusted_close":17.0481,"volume":8865561},{"date":"2011-01-18","open":37.6079,"high":38.0489,"low":37.5414,"close":37.9574,"adjusted_close":17.1685,"volume":6186111},{"date":"2011-01-19","open":38.0406,"high":38.3567,"low":37.8242,"close":38.3151,"adjusted_close":17.3303,"volume":8761773},{"date":"2011-01-20","open":37.7743,"high":37.8159,"low":37.5247,"close":37.5996,"adjusted_close":17.0067,"volume":10066850},{"date":"2011-01-21","open":37.1087,"high":37.2169,"low":36.8092,"close":37.2002,"adjusted_close":16.826,"volume":13556790},{"date":"2011-01-24","open":37.1253,"high":37.4748,"low":36.8757,"close":37.3749,"adjusted_close":16.905,"volume":9456284},{"date":"2011-01-25","open":37.4998,"high":37.7494,"low":37.4415,"close":37.4831,"adjusted_close":16.954,"volume":9393711},{"date":"2011-01-27","open":37.6079,"high":37.6911,"low":37.3916,"close":37.583,"adjusted_close":16.9991,"volume":11233260},{"date":"2011-01-28","open":37.4581,"high":37.4998,"low":36.9173,"close":37.1836,"adjusted_close":16.8185,"volume":20441020},{"date":"2011-01-31","open":36.5512,"high":36.8175,"low":36.4431,"close":36.8175,"adjusted_close":16.6529,"volume":10494520},{"date":"2011-02-01","open":37.0671,"high":37.2917,"low":36.9756,"close":37.1253,"adjusted_close":16.7921,"volume":13188350},{"date":"2011-02-02","open":37.6662,"high":38.1404,"low":37.5913,"close":38.0239,"adjusted_close":17.1986,"volume":14318340},{"date":"2011-02-03","open":38.3567,"high":38.6563,"low":38.3484,"close":38.5398,"adjusted_close":17.4319,"volume":14094480},{"date":"2011-02-04","open":38.6896,"high":38.9308,"low":38.5814,"close":38.831,"adjusted_close":17.5636,"volume":12958470},{"date":"2011-02-07","open":38.6396,"high":38.7312,"low":38.5648,"close":38.7312,"adjusted_close":17.5185,"volume":7987733},{"date":"2011-02-08","open":39.0307,"high":39.1805,"low":38.9059,"close":39.0889,"adjusted_close":17.6803,"volume":11471130},{"date":"2011-02-09","open":39.2137,"high":39.2886,"low":38.8144,"close":38.8892,"adjusted_close":17.59,"volume":11150670},{"date":"2011-02-10","open":38.6396,"high":38.9142,"low":38.5731,"close":38.9059,"adjusted_close":17.5975,"volume":8288361},{"date":"2011-02-11","open":38.6729,"high":38.9142,"low":38.5897,"close":38.5897,"adjusted_close":17.4545,"volume":7472144},{"date":"2011-02-14","open":38.9558,"high":39.4966,"low":38.9475,"close":39.3385,"adjusted_close":17.7932,"volume":8811046},{"date":"2011-02-15","open":39.5382,"high":39.6298,"low":39.2637,"close":39.4051,"adjusted_close":17.8233,"volume":10176960},{"date":"2011-02-16","open":39.039,"high":39.1056,"low":38.6147,"close":38.7644,"adjusted_close":17.5335,"volume":17002699},{"date":"2011-02-17","open":38.8227,"high":38.9392,"low":38.7728,"close":38.806,"adjusted_close":17.5523,"volume":9144588},{"date":"2011-02-18","open":38.5814,"high":38.7811,"low":38.4982,"close":38.7395,"adjusted_close":17.5222,"volume":7568130},{"date":"2011-02-21","open":37.949,"high":38.1487,"low":37.8575,"close":38.1487,"adjusted_close":17.255,"volume":11795870},{"date":"2011-02-22","open":38.8976,"high":39.455,"low":38.6812,"close":38.7561,"adjusted_close":17.5298,"volume":37282660},{"date":"2011-02-23","open":38.4732,"high":38.9475,"low":38.4399,"close":38.7478,"adjusted_close":17.526,"volume":35072512},{"date":"2011-02-24","open":38.4316,"high":38.5481,"low":38.1654,"close":38.2652,"adjusted_close":17.3077,"volume":29197301},{"date":"2011-02-25","open":37.9158,"high":38.3484,"low":37.9074,"close":38.2319,"adjusted_close":17.2927,"volume":21276699},{"date":"2011-02-28","open":38.4067,"high":38.4732,"low":38.1903,"close":38.3651,"adjusted_close":17.3529,"volume":7876791},{"date":"2011-03-01","open":38.6313,"high":38.7894,"low":38.5564,"close":38.5814,"adjusted_close":17.4507,"volume":11107650},{"date":"2011-03-02","open":38.2486,"high":38.3401,"low":38.1571,"close":38.3151,"adjusted_close":17.3303,"volume":8895088},{"date":"2011-03-03","open":38.5481,"high":38.7728,"low":38.4399,"close":38.7312,"adjusted_close":17.5185,"volume":8442356},{"date":"2011-03-04","open":39.3053,"high":39.3469,"low":39.1805,"close":39.3136,"adjusted_close":17.7819,"volume":8504288},{"date":"2011-03-07","open":38.8643,"high":38.9808,"low":38.4732,"close":38.5398,"adjusted_close":17.6031,"volume":17770930},{"date":"2011-03-08","open":38.5232,"high":38.7644,"low":38.4816,"close":38.7644,"adjusted_close":17.7057,"volume":9310234},{"date":"2011-03-09","open":38.4899,"high":38.4899,"low":38.1487,"close":38.2735,"adjusted_close":17.4814,"volume":11286500},{"date":"2011-03-10","open":37.9574,"high":38.0655,"low":37.0837,"close":37.1337,"adjusted_close":16.9608,"volume":15402940},{"date":"2011-03-11","open":36.7759,"high":36.9506,"low":36.5429,"close":36.7676,"adjusted_close":16.7936,"volume":14228060},{"date":"2011-03-14","open":36.4431,"high":36.6844,"low":35.9106,"close":36.6844,"adjusted_close":16.7556,"volume":12642130},{"date":"2011-03-15","open":36.6095,"high":36.7842,"low":35.1118,"close":35.7525,"adjusted_close":16.3299,"volume":13214330},{"date":"2011-03-16","open":36.2101,"high":36.6927,"low":36.1352,"close":36.2517,"adjusted_close":16.558,"volume":13644000},{"date":"2011-03-17","open":36.0187,"high":36.4431,"low":35.6859,"close":36.3599,"adjusted_close":16.6074,"volume":20945119},{"date":"2011-03-18","open":37.0005,"high":37.2335,"low":36.8008,"close":37.0754,"adjusted_close":16.9342,"volume":13984920},{"date":"2011-03-21","open":36.9007,"high":37.142,"low":36.701,"close":37.0255,"adjusted_close":16.9114,"volume":7092380},{"date":"2011-03-22","open":37.1004,"high":37.1586,"low":36.6677,"close":36.7759,"adjusted_close":16.7974,"volume":10773870},{"date":"2011-03-23","open":36.5928,"high":36.8258,"low":36.5096,"close":36.7759,"adjusted_close":16.7974,"volume":10140100},{"date":"2011-03-24","open":37.0089,"high":37.2252,"low":36.9589,"close":37.2002,"adjusted_close":16.9912,"volume":10210630},{"date":"2011-03-25","open":37.325,"high":37.4332,"low":36.6927,"close":37.2418,"adjusted_close":17.0102,"volume":21413391},{"date":"2011-03-28","open":36.8508,"high":37.0588,"low":36.8008,"close":36.9839,"adjusted_close":16.8924,"volume":6959213},{"date":"2011-03-29","open":36.8508,"high":37.2252,"low":36.676,"close":37.1919,"adjusted_close":16.9874,"volume":10542010},{"date":"2011-03-30","open":37.4831,"high":38.1238,"low":37.4415,"close":37.949,"adjusted_close":17.3332,"volume":13261090},{"date":"2011-03-31","open":38.2486,"high":38.8976,"low":38.1903,"close":38.7395,"adjusted_close":17.6943,"volume":20487590},{"date":"2011-04-01","open":38.6563,"high":39.0224,"low":38.623,"close":38.8393,"adjusted_close":17.7399,"volume":12273260},{"date":"2011-04-04","open":39.0057,"high":39.2637,"low":38.9475,"close":39.0057,"adjusted_close":17.8159,"volume":14040960},{"date":"2011-04-05","open":39.3302,"high":39.5965,"low":39.247,"close":39.5632,"adjusted_close":18.0705,"volume":17169449},{"date":"2011-04-06","open":39.48,"high":39.9626,"low":39.4134,"close":39.896,"adjusted_close":18.2225,"volume":21472961},{"date":"2011-04-07","open":39.8378,"high":39.8544,"low":39.5382,"close":39.6714,"adjusted_close":18.1199,"volume":15582450},{"date":"2011-04-08","open":39.3801,"high":39.7379,"low":39.2221,"close":39.7379,"adjusted_close":18.1503,"volume":20530270},{"date":"2011-04-11","open":39.9293,"high":41.4436,"low":39.7296,"close":41.2273,"adjusted_close":18.8306,"volume":52464020},{"date":"2011-04-12","open":40.8279,"high":41.0442,"low":40.4535,"close":40.6781,"adjusted_close":18.5797,"volume":32194480},{"date":"2011-04-13","open":40.0624,"high":40.5866,"low":40.0125,"close":40.4202,"adjusted_close":18.4619,"volume":26952711},{"date":"2011-04-14","open":39.7296,"high":40.0125,"low":39.6214,"close":39.9459,"adjusted_close":18.2453,"volume":20410080},{"date":"2011-04-15","open":39.713,"high":39.8211,"low":39.4217,"close":39.5466,"adjusted_close":18.0629,"volume":15595860},{"date":"2011-04-18","open":39.3801,"high":39.7795,"low":39.2221,"close":39.5133,"adjusted_close":18.0477,"volume":22206020},{"date":"2011-04-19","open":38.9225,"high":38.9641,"low":38.7478,"close":38.831,"adjusted_close":17.7361,"volume":15107710},{"date":"2011-04-20","open":39.064,"high":39.4134,"low":39.0307,"close":39.2969,"adjusted_close":17.9489,"volume":12527750},{"date":"2011-04-21","open":39.6381,"high":39.6381,"low":39.247,"close":39.3718,"adjusted_close":17.9831,"volume":13448000},{"date":"2011-04-27","open":39.4384,"high":39.48,"low":38.648,"close":38.648,"adjusted_close":17.6525,"volume":24292289},{"date":"2011-04-28","open":38.7728,"high":38.8976,"low":38.4816,"close":38.5148,"adjusted_close":17.5916,"volume":16095850},{"date":"2011-04-29","open":38.6064,"high":38.6147,"low":37.8159,"close":38.1321,"adjusted_close":17.4168,"volume":28902170},{"date":"2011-05-02","open":38.2735,"high":38.4982,"low":37.7161,"close":38.3983,"adjusted_close":17.5384,"volume":13325470},{"date":"2011-05-03","open":38.0239,"high":38.0489,"low":37.791,"close":37.8575,"adjusted_close":17.2914,"volume":14800590},{"date":"2011-05-04","open":37.5247,"high":37.7327,"low":37.4332,"close":37.5663,"adjusted_close":17.1584,"volume":13019360},{"date":"2011-05-05","open":37.3583,"high":37.8742,"low":37.3333,"close":37.8076,"adjusted_close":17.2686,"volume":8245821},{"date":"2011-05-06","open":36.9256,"high":37.2834,"low":36.8092,"close":37.0921,"adjusted_close":16.9418,"volume":15228300},{"date":"2011-05-09","open":37.3333,"high":37.6162,"low":37.2335,"close":37.2335,"adjusted_close":17.0064,"volume":9585531},{"date":"2011-05-10","open":37.4082,"high":37.5247,"low":37.0255,"close":37.0505,"adjusted_close":16.9228,"volume":10017480},{"date":"2011-05-11","open":37.4498,"high":37.791,"low":37.325,"close":37.6911,"adjusted_close":17.2154,"volume":10893980},{"date":"2011-05-12","open":36.9756,"high":37.0089,"low":36.7093,"close":36.7176,"adjusted_close":16.7708,"volume":13532020},{"date":"2011-05-13","open":36.7176,"high":36.8757,"low":36.4431,"close":36.8757,"adjusted_close":16.843,"volume":11823110},{"date":"2011-05-16","open":36.1935,"high":36.4431,"low":36.1269,"close":36.2101,"adjusted_close":16.539,"volume":10727260},{"date":"2011-05-17","open":36.6511,"high":36.8092,"low":36.5346,"close":36.7343,"adjusted_close":16.7784,"volume":11372700},{"date":"2011-05-18","open":36.6261,"high":36.8674,"low":36.5512,"close":36.8508,"adjusted_close":16.8316,"volume":9078094},{"date":"2011-05-19","open":37.1919,"high":37.5164,"low":37.117,"close":37.2917,"adjusted_close":17.033,"volume":14952040},{"date":"2011-05-20","open":36.7343,"high":36.7676,"low":36.6095,"close":36.6511,"adjusted_close":16.7404,"volume":16265220},{"date":"2011-05-23","open":36.2933,"high":36.3183,"low":35.9854,"close":36.0187,"adjusted_close":16.4516,"volume":12617460},{"date":"2011-05-24","open":35.9272,"high":36.1768,"low":35.7774,"close":35.9771,"adjusted_close":16.4326,"volume":11342740},{"date":"2011-05-25","open":36.26,"high":36.285,"low":35.7525,"close":35.7525,"adjusted_close":16.3299,"volume":13439250},{"date":"2011-05-26","open":36.3848,"high":36.5928,"low":36.1935,"close":36.5346,"adjusted_close":16.6872,"volume":14182750},{"date":"2011-05-27","open":36.6095,"high":36.8258,"low":36.4264,"close":36.7093,"adjusted_close":16.767,"volume":19604000},{"date":"2011-05-30","open":36.8175,"high":36.8175,"low":36.5346,"close":36.5346,"adjusted_close":16.6872,"volume":6443768},{"date":"2011-05-31","open":36.6844,"high":37.1087,"low":36.6677,"close":36.909,"adjusted_close":16.8582,"volume":11747180},{"date":"2011-06-01","open":37.0754,"high":37.3666,"low":36.9756,"close":37.0505,"adjusted_close":16.9228,"volume":9416103},{"date":"2011-06-02","open":36.468,"high":36.5096,"low":36.1019,"close":36.2351,"adjusted_close":16.5504,"volume":12509790},{"date":"2011-06-03","open":36.3183,"high":36.3599,"low":35.8523,"close":35.9688,"adjusted_close":16.4288,"volume":9865862},{"date":"2011-06-06","open":35.7691,"high":35.8523,"low":35.5944,"close":35.7774,"adjusted_close":16.3413,"volume":7962415},{"date":"2011-06-07","open":35.5112,"high":35.869,"low":35.3781,"close":35.7442,"adjusted_close":16.3261,"volume":13516530},{"date":"2011-06-08","open":36.0271,"high":36.1103,"low":35.4363,"close":35.6027,"adjusted_close":16.2615,"volume":13575530},{"date":"2011-06-09","open":35.4696,"high":35.8107,"low":35.3781,"close":35.7358,"adjusted_close":16.3223,"volume":9698110},{"date":"2011-06-10","open":35.9771,"high":36.1352,"low":35.844,"close":35.9022,"adjusted_close":16.3984,"volume":8454877},{"date":"2011-06-14","open":35.3864,"high":35.9022,"low":35.2533,"close":35.819,"adjusted_close":16.3603,"volume":11960780},{"date":"2011-06-15","open":35.8357,"high":35.8856,"low":35.5445,"close":35.6859,"adjusted_close":16.2995,"volume":10888150},{"date":"2011-06-16","open":35.0869,"high":35.2533,"low":34.9371,"close":34.9454,"adjusted_close":15.9613,"volume":21020010},{"date":"2011-06-17","open":35.0453,"high":35.3198,"low":34.779,"close":34.9038,"adjusted_close":15.9423,"volume":25196260},{"date":"2011-06-20","open":34.9288,"high":35.0952,"low":34.3214,"close":34.4129,"adjusted_close":15.7181,"volume":15942610},{"date":"2011-06-21","open":34.9038,"high":35.0369,"low":34.7457,"close":34.9454,"adjusted_close":15.9613,"volume":12179290},{"date":"2011-06-22","open":35.5278,"high":35.6277,"low":35.3032,"close":35.3281,"adjusted_close":16.1361,"volume":12943110},{"date":"2011-06-23","open":35.1118,"high":35.2616,"low":34.9204,"close":34.9787,"adjusted_close":15.9765,"volume":12508890},{"date":"2011-06-24","open":34.9371,"high":35.3864,"low":34.9371,"close":35.2283,"adjusted_close":16.0905,"volume":27415131},{"date":"2011-06-27","open":35.2117,"high":35.2283,"low":34.9121,"close":35.1118,"adjusted_close":16.0373,"volume":8405885},{"date":"2011-06-28","open":35.5694,"high":35.636,"low":35.0952,"close":35.2533,"adjusted_close":16.1019,"volume":11617210},{"date":"2011-06-29","open":35.9022,"high":36.052,"low":35.8107,"close":35.9022,"adjusted_close":16.3984,"volume":12185320},{"date":"2011-06-30","open":36.0936,"high":36.4597,"low":36.0687,"close":36.4431,"adjusted_close":16.6454,"volume":11117410},{"date":"2011-07-01","open":36.5845,"high":36.6677,"low":36.3099,"close":36.4181,"adjusted_close":16.634,"volume":7857148},{"date":"2011-07-04","open":36.7842,"high":36.8341,"low":36.6261,"close":36.6261,"adjusted_close":16.729,"volume":7805327},{"date":"2011-07-05","open":36.9423,"high":36.9423,"low":36.6927,"close":36.8008,"adjusted_close":16.8088,"volume":8270038},{"date":"2011-07-06","open":36.9589,"high":37.1503,"low":36.8424,"close":36.9839,"adjusted_close":16.8924,"volume":9135332},{"date":"2011-07-07","open":36.8757,"high":36.9589,"low":36.726,"close":36.9589,"adjusted_close":16.881,"volume":9840254},{"date":"2011-07-08","open":37.3167,"high":37.4415,"low":37.2252,"close":37.3999,"adjusted_close":17.0824,"volume":7870080},{"date":"2011-07-11","open":36.9839,"high":37.0005,"low":36.701,"close":36.8591,"adjusted_close":16.8354,"volume":7585518},{"date":"2011-07-12","open":36.4847,"high":36.5346,"low":36.0603,"close":36.1602,"adjusted_close":16.5162,"volume":10371440},{"date":"2011-07-13","open":36.3266,"high":36.4015,"low":35.9355,"close":36.3016,"adjusted_close":16.5808,"volume":10254760},{"date":"2011-07-14","open":36.2933,"high":36.3848,"low":36.052,"close":36.2767,"adjusted_close":16.5694,"volume":9654212},{"date":"2011-07-15","open":35.5611,"high":35.7358,"low":35.3781,"close":35.6859,"adjusted_close":16.2995,"volume":14496730},{"date":"2011-07-18","open":35.5861,"high":35.7608,"low":35.3448,"close":35.6526,"adjusted_close":16.2843,"volume":8672543},{"date":"2011-07-19","open":35.2782,"high":35.6277,"low":35.1451,"close":35.4613,"adjusted_close":16.1969,"volume":11382110},{"date":"2011-07-20","open":36.0271,"high":36.1519,"low":35.9438,"close":36.1435,"adjusted_close":16.5086,"volume":12130840},{"date":"2011-07-21","open":36.1935,"high":36.4264,"low":36.0687,"close":36.26,"adjusted_close":16.5618,"volume":9517462},{"date":"2011-07-22","open":36.3266,"high":36.3515,"low":36.0021,"close":36.1352,"adjusted_close":16.5048,"volume":12973110},{"date":"2011-07-25","open":35.8773,"high":35.9938,"low":35.7442,"close":35.8274,"adjusted_close":16.3641,"volume":7716275},{"date":"2011-07-26","open":36.0687,"high":36.4098,"low":35.9771,"close":36.2101,"adjusted_close":16.539,"volume":12343030},{"date":"2011-07-27","open":35.9022,"high":35.9646,"low":35.7691,"close":35.7774,"adjusted_close":16.3413,"volume":10397160},{"date":"2011-07-28","open":35.1201,"high":35.2699,"low":34.9704,"close":34.9704,"adjusted_close":15.9727,"volume":15667460},{"date":"2011-07-29","open":35.0702,"high":35.0702,"low":34.4129,"close":34.4628,"adjusted_close":15.7409,"volume":28797189},{"date":"2011-08-01","open":35.0286,"high":35.3864,"low":34.962,"close":35.195,"adjusted_close":16.0753,"volume":8989427},{"date":"2011-08-02","open":34.5294,"high":34.596,"low":34.3713,"close":34.5876,"adjusted_close":15.7979,"volume":13072500},{"date":"2011-08-03","open":33.5726,"high":33.6807,"low":33.4061,"close":33.4061,"adjusted_close":15.2583,"volume":19395471},{"date":"2011-08-04","open":33.5559,"high":33.6974,"low":33.3313,"close":33.3313,"adjusted_close":15.2241,"volume":18254619},{"date":"2011-08-05","open":31.6589,"high":32.0999,"low":31.4093,"close":31.7171,"adjusted_close":14.4868,"volume":29754480},{"date":"2011-08-08","open":30.8352,"high":31.4093,"low":30.2444,"close":30.4524,"adjusted_close":13.9091,"volume":24869199},{"date":"2011-08-09","open":29.4789,"high":31.1014,"low":28.9631,"close":30.8268,"adjusted_close":14.0802,"volume":31666051},{"date":"2011-08-10","open":32.0333,"high":32.0583,"low":31.7005,"close":31.9501,"adjusted_close":14.5932,"volume":18686609},{"date":"2011-08-11","open":30.91,"high":31.7754,"low":30.8268,"close":31.559,"adjusted_close":14.4146,"volume":15907840},{"date":"2011-08-12","open":32.0333,"high":32.1914,"low":31.6339,"close":31.792,"adjusted_close":14.521,"volume":10914600},{"date":"2011-08-15","open":32.5075,"high":33.2897,"low":32.4659,"close":33.1565,"adjusted_close":15.1442,"volume":14063900},{"date":"2011-08-16","open":33.09,"high":33.2148,"low":32.6656,"close":32.8071,"adjusted_close":14.9846,"volume":11811440},{"date":"2011-08-17","open":32.7821,"high":33.2481,"low":32.624,"close":33.1316,"adjusted_close":15.1328,"volume":13639580},{"date":"2011-08-18","open":32.8903,"high":33.0484,"low":32.416,"close":32.5325,"adjusted_close":14.8592,"volume":12707230},{"date":"2011-08-19","open":31.5341,"high":31.7171,"low":31.1347,"close":31.2013,"adjusted_close":14.2512,"volume":14683030},{"date":"2011-08-22","open":30.9683,"high":32.0083,"low":30.8851,"close":31.2262,"adjusted_close":14.2626,"volume":14384640},{"date":"2011-08-23","open":31.168,"high":31.8086,"low":31.143,"close":31.792,"adjusted_close":14.521,"volume":14318310},{"date":"2011-08-24","open":31.9917,"high":32.2579,"low":31.4925,"close":31.792,"adjusted_close":14.521,"volume":13204210},{"date":"2011-08-25","open":32.1831,"high":32.2912,"low":31.9501,"close":32.1248,"adjusted_close":14.673,"volume":12074970},{"date":"2011-08-26","open":31.9501,"high":32.5159,"low":31.8918,"close":32.1498,"adjusted_close":14.6844,"volume":26336221},{"date":"2011-08-29","open":32.5242,"high":32.7655,"low":32.208,"close":32.5741,"adjusted_close":14.8782,"volume":10527920},{"date":"2011-08-30","open":32.9319,"high":33.0068,"low":32.5741,"close":32.7405,"adjusted_close":14.9542,"volume":12209110},{"date":"2011-08-31","open":32.7821,"high":33.065,"low":32.5242,"close":33.065,"adjusted_close":15.1024,"volume":11262620},{"date":"2011-09-01","open":33.0733,"high":33.506,"low":33.0567,"close":33.1732,"adjusted_close":15.1518,"volume":11560790},{"date":"2011-09-02","open":32.8404,"high":32.9402,"low":32.416,"close":32.4826,"adjusted_close":14.8364,"volume":12893580},{"date":"2011-09-05","open":31.6755,"high":31.8086,"low":31.3677,"close":31.3677,"adjusted_close":14.5206,"volume":14316970},{"date":"2011-09-06","open":30.7852,"high":30.935,"low":30.5856,"close":30.6854,"adjusted_close":14.2048,"volume":21476420},{"date":"2011-09-07","open":31.5091,"high":31.8752,"low":31.4425,"close":31.8086,"adjusted_close":14.7248,"volume":18937449},{"date":"2011-09-08","open":32.1248,"high":32.208,"low":31.559,"close":31.7587,"adjusted_close":14.7017,"volume":15603430},{"date":"2011-09-09","open":31.6838,"high":31.9834,"low":31.5424,"close":31.5424,"adjusted_close":14.6015,"volume":11962570},{"date":"2011-09-12","open":30.7436,"high":30.8601,"low":30.3276,"close":30.3276,"adjusted_close":14.0392,"volume":12604150},{"date":"2011-09-13","open":30.7936,"high":31.1597,"low":30.6521,"close":31.0265,"adjusted_close":14.3627,"volume":16347820},{"date":"2011-09-14","open":31.1929,"high":31.4259,"low":30.494,"close":30.702,"adjusted_close":14.2125,"volume":15532420},{"date":"2011-09-15","open":31.5674,"high":31.5674,"low":31.0265,"close":31.3094,"adjusted_close":14.4937,"volume":16427930},{"date":"2011-09-16","open":31.6506,"high":31.9251,"low":31.609,"close":31.8086,"adjusted_close":14.7248,"volume":8957068},{"date":"2011-09-19","open":31.5258,"high":31.5923,"low":31.1014,"close":31.2845,"adjusted_close":14.4821,"volume":8709561},{"date":"2011-09-20","open":31.0349,"high":31.0432,"low":30.5356,"close":30.6188,"adjusted_close":14.174,"volume":11694640},{"date":"2011-09-21","open":30.8019,"high":30.9017,"low":30.4691,"close":30.8934,"adjusted_close":14.3011,"volume":13882030},{"date":"2011-09-22","open":29.9532,"high":29.9865,"low":29.5372,"close":29.6454,"adjusted_close":13.7233,"volume":14451960},{"date":"2011-09-23","open":28.8716,"high":29.3708,"low":28.5138,"close":28.7468,"adjusted_close":13.3074,"volume":18798740},{"date":"2011-09-26","open":29.1212,"high":29.2044,"low":28.0229,"close":28.2475,"adjusted_close":13.0763,"volume":13797910},{"date":"2011-09-27","open":29.0463,"high":29.4124,"low":28.5138,"close":29.4124,"adjusted_close":13.6155,"volume":15144040},{"date":"2011-09-28","open":29.7036,"high":29.7702,"low":29.3125,"close":29.5538,"adjusted_close":13.681,"volume":15723510},{"date":"2011-09-29","open":28.9215,"high":29.1545,"low":28.6885,"close":29.1545,"adjusted_close":13.4961,"volume":13288840},{"date":"2011-09-30","open":29.3541,"high":29.4373,"low":28.8632,"close":29.1378,"adjusted_close":13.4884,"volume":27690660},{"date":"2011-10-03","open":28.6136,"high":28.7468,"low":28.2059,"close":28.4139,"adjusted_close":13.1533,"volume":7198772},{"date":"2011-10-04","open":28.2392,"high":28.5887,"low":28.0811,"close":28.1727,"adjusted_close":13.0416,"volume":14449280},{"date":"2011-10-05","open":29.0047,"high":29.3541,"low":28.9464,"close":29.2293,"adjusted_close":13.5308,"volume":18467840},{"date":"2011-10-06","open":29.7951,"high":30.2028,"low":29.7202,"close":30.2028,"adjusted_close":13.9814,"volume":14678420},{"date":"2011-10-07","open":30.6521,"high":31.1638,"low":30.5856,"close":30.9516,"adjusted_close":14.328,"volume":14765300},{"date":"2011-10-10","open":30.6854,"high":31.3261,"low":30.4607,"close":30.8684,"adjusted_close":14.2895,"volume":12713240},{"date":"2011-10-11","open":31.2013,"high":31.3177,"low":30.8352,"close":31.1097,"adjusted_close":14.4012,"volume":11596800},{"date":"2011-10-12","open":30.7353,"high":30.8518,"low":30.3526,"close":30.8518,"adjusted_close":14.2818,"volume":11990860},{"date":"2011-10-13","open":31.2761,"high":31.376,"low":31.0349,"close":31.3177,"adjusted_close":14.4975,"volume":19942801},{"date":"2011-10-14","open":30.8268,"high":30.9433,"low":30.5107,"close":30.6688,"adjusted_close":14.1971,"volume":12350970},{"date":"2011-10-17","open":31.1597,"high":31.4509,"low":31.1597,"close":31.3261,"adjusted_close":14.5014,"volume":9415803},{"date":"2011-10-18","open":30.4691,"high":30.6022,"low":30.1446,"close":30.286,"adjusted_close":14.0199,"volume":15677670},{"date":"2011-10-19","open":30.5689,"high":30.6355,"low":30.2195,"close":30.286,"adjusted_close":14.0199,"volume":17212721},{"date":"2011-10-20","open":29.7452,"high":29.8534,"low":29.5039,"close":29.5205,"adjusted_close":13.6656,"volume":14983540},{"date":"2011-10-21","open":29.4956,"high":29.9366,"low":29.4706,"close":29.7036,"adjusted_close":13.7503,"volume":10568600},{"date":"2011-10-24","open":30.0364,"high":30.7769,"low":29.9948,"close":30.6604,"adjusted_close":14.1932,"volume":11366680},{"date":"2011-10-25","open":31.3261,"high":31.3593,"low":30.8102,"close":30.9267,"adjusted_close":14.3165,"volume":13866400},{"date":"2011-10-26","open":30.5023,"high":30.8352,"low":30.3193,"close":30.7353,"adjusted_close":14.2279,"volume":8720719},{"date":"2011-10-27","open":31.1181,"high":31.9501,"low":31.0515,"close":31.9085,"adjusted_close":14.771,"volume":13116170},{"date":"2011-10-28","open":32.4909,"high":32.624,"low":32.0666,"close":32.1914,"adjusted_close":14.9019,"volume":24629410},{"date":"2011-10-31","open":32.0166,"high":32.1831,"low":31.4259,"close":31.4509,"adjusted_close":14.5591,"volume":13279510},{"date":"2011-11-01","open":30.702,"high":31.0598,"low":30.5939,"close":30.5939,"adjusted_close":14.1624,"volume":10990930},{"date":"2011-11-02","open":30.286,"high":30.6771,"low":30.0531,"close":30.4108,"adjusted_close":14.0777,"volume":13064720},{"date":"2011-11-03","open":30.9267,"high":31.0681,"low":30.1945,"close":30.4025,"adjusted_close":14.0738,"volume":11299890},{"date":"2011-11-04","open":31.4758,"high":31.7005,"low":31.3885,"close":31.5757,"adjusted_close":14.6169,"volume":12336040},{"date":"2011-11-07","open":31.6006,"high":31.8419,"low":31.1181,"close":31.3677,"adjusted_close":14.5206,"volume":9890562},{"date":"2011-11-08","open":31.7171,"high":31.7837,"low":31.2928,"close":31.4093,"adjusted_close":14.5399,"volume":8924844},{"date":"2011-11-09","open":32.0999,"high":32.2995,"low":31.8918,"close":31.8918,"adjusted_close":14.7633,"volume":11932770},{"date":"2011-11-10","open":30.9516,"high":31.1929,"low":30.8268,"close":31.1846,"adjusted_close":14.4359,"volume":15353180},{"date":"2011-11-11","open":31.1347,"high":31.4509,"low":30.8518,"close":31.4509,"adjusted_close":14.5591,"volume":10599780},{"date":"2011-11-14","open":31.7088,"high":31.7421,"low":31.1513,"close":31.2013,"adjusted_close":14.4436,"volume":15516750},{"date":"2011-11-15","open":31.0182,"high":31.143,"low":30.6272,"close":30.6854,"adjusted_close":14.2048,"volume":12519660},{"date":"2011-11-16","open":31.0765,"high":31.2512,"low":30.4857,"close":30.494,"adjusted_close":14.1162,"volume":12208610},{"date":"2011-11-17","open":30.5107,"high":31.0515,"low":30.3775,"close":30.8185,"adjusted_close":14.2664,"volume":12354850},{"date":"2011-11-18","open":30.0531,"high":30.1779,"low":30.0364,"close":30.0614,"adjusted_close":13.9159,"volume":10180220},{"date":"2011-11-21","open":29.9282,"high":30.0614,"low":29.6454,"close":29.87,"adjusted_close":13.8273,"volume":8781747},{"date":"2011-11-22","open":29.454,"high":29.7036,"low":29.3042,"close":29.6204,"adjusted_close":13.7118,"volume":12224260},{"date":"2011-11-23","open":29.2959,"high":29.3209,"low":28.5387,"close":28.7135,"adjusted_close":13.292,"volume":14407290},{"date":"2011-11-24","open":28.78,"high":29.013,"low":28.5804,"close":28.7301,"adjusted_close":13.2997,"volume":14401710},{"date":"2011-11-25","open":28.7052,"high":28.7052,"low":28.1643,"close":28.3307,"adjusted_close":13.1148,"volume":18079461},{"date":"2011-11-28","open":28.7468,"high":29.1212,"low":28.6386,"close":28.9964,"adjusted_close":13.4229,"volume":9508865},{"date":"2011-11-29","open":29.1295,"high":29.2044,"low":28.6802,"close":29.1045,"adjusted_close":13.473,"volume":12306350},{"date":"2011-11-30","open":28.8632,"high":29.0879,"low":28.7135,"close":29.0546,"adjusted_close":13.4499,"volume":13273450},{"date":"2011-12-01","open":30.3942,"high":30.4025,"low":30.0863,"close":30.2444,"adjusted_close":14.0007,"volume":16630680},{"date":"2011-12-02","open":30.1612,"high":30.494,"low":29.9532,"close":30.494,"adjusted_close":14.1162,"volume":11411470},{"date":"2011-12-05","open":30.7686,"high":31.1846,"low":30.7353,"close":31.0016,"adjusted_close":14.3512,"volume":11823570},{"date":"2011-12-06","open":30.8684,"high":31.0016,"low":30.4441,"close":30.544,"adjusted_close":14.1393,"volume":10709820},{"date":"2011-12-07","open":30.91,"high":31.0598,"low":30.8019,"close":30.8019,"adjusted_close":14.2587,"volume":8898548},{"date":"2011-12-08","open":30.5772,"high":30.8851,"low":30.4607,"close":30.7769,"adjusted_close":14.2472,"volume":8886083},{"date":"2011-12-09","open":30.0947,"high":30.1196,"low":29.5538,"close":29.8367,"adjusted_close":13.8119,"volume":10839440},{"date":"2011-12-12","open":30.5356,"high":30.6688,"low":30.3775,"close":30.3942,"adjusted_close":14.07,"volume":10282610},{"date":"2011-12-13","open":29.87,"high":29.9199,"low":29.6204,"close":29.8034,"adjusted_close":13.7965,"volume":10491490},{"date":"2011-12-14","open":29.3125,"high":29.7868,"low":29.3125,"close":29.7036,"adjusted_close":13.7503,"volume":10096030},{"date":"2011-12-15","open":29.3541,"high":29.3541,"low":28.8965,"close":29.1711,"adjusted_close":13.5038,"volume":16878910},{"date":"2011-12-16","open":29.1129,"high":29.3957,"low":29.0296,"close":29.2793,"adjusted_close":13.5539,"volume":11253430},{"date":"2011-12-19","open":28.9714,"high":29.0296,"low":28.4139,"close":28.5554,"adjusted_close":13.2188,"volume":11647860},{"date":"2011-12-20","open":28.5304,"high":28.7052,"low":28.3723,"close":28.389,"adjusted_close":13.1417,"volume":8734130},{"date":"2011-12-21","open":29.038,"high":29.2626,"low":29.0047,"close":29.2293,"adjusted_close":13.5308,"volume":13457280},{"date":"2011-12-22","open":29.0296,"high":29.1129,"low":28.7135,"close":28.83,"adjusted_close":13.3459,"volume":8345870},{"date":"2011-12-23","open":29.1212,"high":29.246,"low":29.0546,"close":29.246,"adjusted_close":13.5385,"volume":17972211},{"date":"2011-12-28","open":29.1378,"high":29.1378,"low":28.6469,"close":28.7634,"adjusted_close":13.3151,"volume":7251073},{"date":"2011-12-29","open":28.4722,"high":28.7052,"low":28.3307,"close":28.7052,"adjusted_close":13.2881,"volume":5263100},{"date":"2011-12-30","open":28.8882,"high":28.8965,"low":28.4971,"close":28.6386,"adjusted_close":13.2573,"volume":3572946},{"date":"2012-01-03","open":29.038,"high":29.1794,"low":28.9548,"close":28.9548,"adjusted_close":13.4037,"volume":4976930},{"date":"2012-01-04","open":29.9449,"high":30.2028,"low":29.9366,"close":30.1363,"adjusted_close":13.9506,"volume":13893490},{"date":"2012-01-05","open":29.9116,"high":29.9366,"low":29.6204,"close":29.8034,"adjusted_close":13.7965,"volume":7003629},{"date":"2012-01-06","open":29.7535,"high":29.7868,"low":29.3042,"close":29.3209,"adjusted_close":13.5731,"volume":8489838},{"date":"2012-01-09","open":29.6121,"high":29.6121,"low":29.1711,"close":29.2876,"adjusted_close":13.5577,"volume":7458268},{"date":"2012-01-10","open":29.5622,"high":29.7702,"low":29.5122,"close":29.6703,"adjusted_close":13.7349,"volume":8840933},{"date":"2012-01-11","open":30.1363,"high":30.3027,"low":30.0281,"close":30.103,"adjusted_close":13.9352,"volume":10039380},{"date":"2012-01-12","open":30.286,"high":30.3276,"low":30.0364,"close":30.2611,"adjusted_close":14.0084,"volume":7549303},{"date":"2012-01-13","open":30.702,"high":30.727,"low":30.4358,"close":30.4524,"adjusted_close":14.0969,"volume":11588710},{"date":"2012-01-16","open":30.0198,"high":30.2527,"low":29.895,"close":29.9366,"adjusted_close":13.8581,"volume":8582546},{"date":"2012-01-17","open":30.4108,"high":30.5356,"low":30.2943,"close":30.5356,"adjusted_close":14.1355,"volume":9220140},{"date":"2012-01-18","open":30.6937,"high":30.8268,"low":30.4441,"close":30.7852,"adjusted_close":14.251,"volume":12477690},{"date":"2012-01-19","open":31.1181,"high":31.1763,"low":30.9849,"close":31.0681,"adjusted_close":14.382,"volume":13333150},{"date":"2012-01-20","open":31.2928,"high":31.3677,"low":31.1181,"close":31.1846,"adjusted_close":14.4359,"volume":9403783},{"date":"2012-01-23","open":30.9932,"high":31.0182,"low":30.8851,"close":30.9849,"adjusted_close":14.3435,"volume":6818032},{"date":"2012-01-24","open":31.1181,"high":31.168,"low":30.7603,"close":30.8518,"adjusted_close":14.2818,"volume":8315297},{"date":"2012-01-25","open":30.9516,"high":31.1763,"low":30.9184,"close":31.1347,"adjusted_close":14.4128,"volume":17478881},{"date":"2012-01-27","open":31.4509,"high":31.6173,"low":31.2262,"close":31.3344,"adjusted_close":14.5052,"volume":10118390},{"date":"2012-01-30","open":31.2345,"high":31.4592,"low":31.168,"close":31.3427,"adjusted_close":14.5091,"volume":7379702},{"date":"2012-01-31","open":31.2013,"high":31.5757,"low":31.1513,"close":31.1846,"adjusted_close":14.4359,"volume":11234890},{"date":"2012-02-01","open":31.1181,"high":31.1347,"low":30.6771,"close":30.7104,"adjusted_close":14.2163,"volume":13194580},{"date":"2012-02-02","open":31.2512,"high":31.4093,"low":31.143,"close":31.3011,"adjusted_close":14.4898,"volume":13475090},{"date":"2012-02-03","open":31.4342,"high":31.4509,"low":31.2345,"close":31.2845,"adjusted_close":14.4821,"volume":9134034},{"date":"2012-02-06","open":31.6589,"high":31.8253,"low":31.6339,"close":31.792,"adjusted_close":14.7171,"volume":8590761},{"date":"2012-02-07","open":31.584,"high":31.7754,"low":31.4592,"close":31.5341,"adjusted_close":14.5977,"volume":7685671},{"date":"2012-02-08","open":31.2013,"high":31.4093,"low":31.1846,"close":31.4093,"adjusted_close":14.5399,"volume":12698200},{"date":"2012-02-09","open":31.0099,"high":31.0265,"low":30.5772,"close":30.9184,"adjusted_close":14.3126,"volume":15075730},{"date":"2012-02-10","open":30.727,"high":30.7353,"low":30.1196,"close":30.2028,"adjusted_close":13.9814,"volume":16595070},{"date":"2012-02-13","open":30.0697,"high":30.6521,"low":30.0447,"close":30.5023,"adjusted_close":14.1201,"volume":9771851},{"date":"2012-02-14","open":30.2444,"high":30.3609,"low":29.9615,"close":30.0947,"adjusted_close":13.9313,"volume":15027090},{"date":"2012-02-15","open":29.9948,"high":30.1529,"low":29.7036,"close":30.0364,"adjusted_close":13.9044,"volume":17346471},{"date":"2012-02-16","open":29.6537,"high":29.662,"low":29.2293,"close":29.3708,"adjusted_close":13.5962,"volume":15408780},{"date":"2012-02-17","open":29.687,"high":29.7868,"low":29.2709,"close":29.2876,"adjusted_close":13.5577,"volume":9302809},{"date":"2012-02-20","open":29.87,"high":29.9782,"low":29.7452,"close":29.9698,"adjusted_close":13.8736,"volume":9962903},{"date":"2012-02-21","open":30.1612,"high":30.3359,"low":29.9782,"close":30.3193,"adjusted_close":14.0353,"volume":12441980},{"date":"2012-02-22","open":30.2611,"high":30.4025,"low":30.078,"close":30.2943,"adjusted_close":14.0238,"volume":9028719},{"date":"2012-02-23","open":30.3942,"high":30.4108,"low":29.9366,"close":30.1446,"adjusted_close":13.9544,"volume":10446800},{"date":"2012-02-24","open":30.1779,"high":30.4108,"low":30.0364,"close":30.4025,"adjusted_close":14.0738,"volume":14481850},{"date":"2012-02-27","open":29.9282,"high":29.9282,"low":29.637,"close":29.8034,"adjusted_close":13.9921,"volume":12774780},{"date":"2012-02-28","open":29.7951,"high":29.9366,"low":29.5705,"close":29.7452,"adjusted_close":13.9647,"volume":9659850},{"date":"2012-02-29","open":30.0364,"high":30.3276,"low":30.0281,"close":30.0364,"adjusted_close":14.1015,"volume":15292050},{"date":"2012-03-01","open":29.7618,"high":29.8617,"low":29.5372,"close":29.5788,"adjusted_close":13.8866,"volume":13256420},{"date":"2012-03-02","open":29.8284,"high":29.8534,"low":29.5871,"close":29.6953,"adjusted_close":13.9413,"volume":6334394},{"date":"2012-03-05","open":29.5205,"high":29.6786,"low":29.2709,"close":29.4457,"adjusted_close":13.8241,"volume":8969393},{"date":"2012-03-06","open":28.9548,"high":28.9631,"low":28.6636,"close":28.7717,"adjusted_close":13.5077,"volume":15902560},{"date":"2012-03-07","open":28.4306,"high":28.6136,"low":28.3307,"close":28.3307,"adjusted_close":13.3007,"volume":12978250},{"date":"2012-03-08","open":28.6386,"high":28.6968,"low":28.3807,"close":28.5387,"adjusted_close":13.3983,"volume":13320820},{"date":"2012-03-09","open":28.8716,"high":29.038,"low":28.7135,"close":28.8799,"adjusted_close":13.5585,"volume":12526410},{"date":"2012-03-12","open":29.1129,"high":29.1295,"low":28.8549,"close":28.8799,"adjusted_close":13.5585,"volume":10988110},{"date":"2012-03-13","open":29.1212,"high":29.3625,"low":29.0546,"close":29.246,"adjusted_close":13.7304,"volume":10675020},{"date":"2012-03-14","open":29.7036,"high":29.8201,"low":29.6038,"close":29.6287,"adjusted_close":13.9101,"volume":12236500},{"date":"2012-03-15","open":29.3209,"high":29.3292,"low":28.9964,"close":29.2709,"adjusted_close":13.7421,"volume":14214930},{"date":"2012-03-16","open":29.2709,"high":29.2793,"low":28.9548,"close":29.0962,"adjusted_close":13.6601,"volume":11469820},{"date":"2012-03-19","open":29.3292,"high":29.5705,"low":29.2959,"close":29.4124,"adjusted_close":13.8085,"volume":12968810},{"date":"2012-03-20","open":29.4706,"high":29.5622,"low":29.2709,"close":29.3791,"adjusted_close":13.7929,"volume":9214229},{"date":"2012-03-21","open":28.9381,"high":29.1295,"low":28.7468,"close":28.8716,"adjusted_close":13.5546,"volume":15260610},{"date":"2012-03-22","open":28.7052,"high":29.0463,"low":28.6636,"close":28.9548,"adjusted_close":13.5937,"volume":11210830},{"date":"2012-03-23","open":28.4306,"high":28.6968,"low":28.3723,"close":28.622,"adjusted_close":13.4374,"volume":13017010},{"date":"2012-03-26","open":28.6303,"high":28.7551,"low":28.4139,"close":28.4472,"adjusted_close":13.3554,"volume":10045910},{"date":"2012-03-27","open":28.7052,"high":28.8466,"low":28.4971,"close":28.6469,"adjusted_close":13.4491,"volume":10111120},{"date":"2012-03-28","open":28.5221,"high":28.8965,"low":28.4805,"close":28.7967,"adjusted_close":13.5194,"volume":11011150},{"date":"2012-03-29","open":28.4555,"high":28.622,"low":28.3973,"close":28.4971,"adjusted_close":13.3788,"volume":11538760},{"date":"2012-03-30","open":28.6469,"high":29.0546,"low":28.5804,"close":28.7967,"adjusted_close":13.5194,"volume":24907939},{"date":"2012-04-02","open":29.3292,"high":29.5954,"low":29.221,"close":29.221,"adjusted_close":13.7187,"volume":16925740},{"date":"2012-04-03","open":29.4789,"high":29.5205,"low":29.1045,"close":29.2709,"adjusted_close":13.7421,"volume":16090490},{"date":"2012-04-04","open":28.8716,"high":28.988,"low":28.6552,"close":28.9048,"adjusted_close":13.5702,"volume":20137100},{"date":"2012-04-05","open":28.4555,"high":28.6802,"low":28.4139,"close":28.6552,"adjusted_close":13.453,"volume":13577500},{"date":"2012-04-10","open":28.3307,"high":28.5387,"low":28.2975,"close":28.4971,"adjusted_close":13.3788,"volume":7915589},{"date":"2012-04-11","open":28.1227,"high":28.156,"low":27.948,"close":27.948,"adjusted_close":13.121,"volume":12861190},{"date":"2012-04-12","open":28.0146,"high":28.2059,"low":27.9646,"close":28.2059,"adjusted_close":13.2421,"volume":8704111},{"date":"2012-04-13","open":28.7052,"high":28.8466,"low":28.6136,"close":28.6802,"adjusted_close":13.4647,"volume":11439100},{"date":"2012-04-16","open":28.2891,"high":28.5804,"low":28.2392,"close":28.5471,"adjusted_close":13.4022,"volume":7033308},{"date":"2012-04-17","open":28.4971,"high":28.6552,"low":28.3474,"close":28.4139,"adjusted_close":13.3397,"volume":9439421},{"date":"2012-04-18","open":28.8632,"high":29.2543,"low":28.7301,"close":29.2044,"adjusted_close":13.7108,"volume":16121720},{"date":"2012-04-19","open":29.3125,"high":29.662,"low":29.2709,"close":29.5372,"adjusted_close":13.8671,"volume":16646971},{"date":"2012-04-20","open":29.3957,"high":29.5372,"low":29.3541,"close":29.5372,"adjusted_close":13.8671,"volume":7585379},{"date":"2012-04-23","open":29.4124,"high":29.4706,"low":29.3458,"close":29.3874,"adjusted_close":13.7968,"volume":6268121},{"date":"2012-04-24","open":29.1212,"high":29.3209,"low":29.0546,"close":29.1877,"adjusted_close":13.703,"volume":9980567},{"date":"2012-04-26","open":29.4124,"high":29.4789,"low":29.1212,"close":29.2044,"adjusted_close":13.7108,"volume":7260920},{"date":"2012-04-27","open":29.2876,"high":29.3541,"low":29.013,"close":29.0296,"adjusted_close":13.6288,"volume":11706780},{"date":"2012-04-30","open":29.4706,"high":29.5871,"low":29.4124,"close":29.5788,"adjusted_close":13.8866,"volume":10719030},{"date":"2012-05-01","open":29.7036,"high":30.078,"low":29.7036,"close":29.9282,"adjusted_close":14.0507,"volume":14255160},{"date":"2012-05-02","open":30.2943,"high":30.4025,"low":29.9865,"close":30.1612,"adjusted_close":14.1601,"volume":16310630},{"date":"2012-05-03","open":30.286,"high":30.2943,"low":30.0114,"close":30.1612,"adjusted_close":14.1601,"volume":11015410},{"date":"2012-05-04","open":29.8617,"high":29.9865,"low":29.8118,"close":29.9782,"adjusted_close":14.0741,"volume":7163277},{"date":"2012-05-07","open":29.1628,"high":29.2876,"low":28.6802,"close":28.7634,"adjusted_close":13.5038,"volume":13647070},{"date":"2012-05-08","open":29.1129,"high":29.1129,"low":28.7884,"close":28.8549,"adjusted_close":13.5468,"volume":9920930},{"date":"2012-05-09","open":28.7884,"high":28.9464,"low":28.3391,"close":28.5637,"adjusted_close":13.4101,"volume":12649910},{"date":"2012-05-10","open":28.6719,"high":28.8965,"low":28.5138,"close":28.805,"adjusted_close":13.5233,"volume":9430835},{"date":"2012-05-11","open":28.8716,"high":28.8716,"low":28.4722,"close":28.597,"adjusted_close":13.4257,"volume":9442375},{"date":"2012-05-14","open":28.622,"high":28.8965,"low":28.5471,"close":28.6719,"adjusted_close":13.4608,"volume":7245288},{"date":"2012-05-15","open":28.1643,"high":28.1727,"low":27.8398,"close":28.1727,"adjusted_close":13.2265,"volume":13621980},{"date":"2012-05-16","open":27.6235,"high":27.6402,"low":27.0078,"close":27.0328,"adjusted_close":12.6913,"volume":17753850},{"date":"2012-05-17","open":27.2907,"high":27.5153,"low":27.0494,"close":27.2657,"adjusted_close":12.8007,"volume":12318690},{"date":"2012-05-18","open":26.7499,"high":26.7832,"low":25.8014,"close":26.1758,"adjusted_close":12.289,"volume":14530010},{"date":"2012-05-21","open":26.4171,"high":26.8248,"low":26.4171,"close":26.7083,"adjusted_close":12.539,"volume":12989740},{"date":"2012-05-22","open":26.9745,"high":27.0328,"low":26.5835,"close":26.8913,"adjusted_close":12.6249,"volume":11879290},{"date":"2012-05-23","open":26.7499,"high":26.8081,"low":26.4337,"close":26.5668,"adjusted_close":12.4726,"volume":11105130},{"date":"2012-05-24","open":26.675,"high":26.8913,"low":26.5918,"close":26.6168,"adjusted_close":12.496,"volume":11206120},{"date":"2012-05-25","open":26.6667,"high":26.8331,"low":26.2174,"close":26.3006,"adjusted_close":12.3476,"volume":15637940},{"date":"2012-05-28","open":26.5252,"high":26.7582,"low":26.5003,"close":26.6667,"adjusted_close":12.5194,"volume":7945792},{"date":"2012-05-29","open":26.3755,"high":26.9412,"low":26.2091,"close":26.9329,"adjusted_close":12.6444,"volume":10771060},{"date":"2012-05-30","open":26.9163,"high":26.9496,"low":26.5585,"close":26.7665,"adjusted_close":12.5663,"volume":9987482},{"date":"2012-05-31","open":26.4004,"high":26.6001,"low":26.1259,"close":26.6001,"adjusted_close":12.4882,"volume":12069600},{"date":"2012-06-01","open":26.2423,"high":26.4171,"low":25.9761,"close":26.4004,"adjusted_close":12.3944,"volume":9381244},{"date":"2012-06-04","open":26.001,"high":26.0426,"low":25.5517,"close":25.585,"adjusted_close":12.0116,"volume":12853090},{"date":"2012-06-05","open":26.0426,"high":26.0926,"low":25.7431,"close":25.9262,"adjusted_close":12.1718,"volume":10707070},{"date":"2012-06-06","open":26.0676,"high":26.1175,"low":25.7265,"close":25.8762,"adjusted_close":12.1484,"volume":11245890},{"date":"2012-06-07","open":26.3255,"high":26.5086,"low":26.2423,"close":26.2756,"adjusted_close":12.3358,"volume":13230320},{"date":"2012-06-08","open":26.8996,"high":27.0411,"low":26.3838,"close":26.5502,"adjusted_close":12.4648,"volume":14938150},{"date":"2012-06-12","open":26.4503,"high":26.4587,"low":26.2174,"close":26.3921,"adjusted_close":12.3905,"volume":9792075},{"date":"2012-06-13","open":26.6417,"high":26.6916,"low":26.3671,"close":26.5585,"adjusted_close":12.4687,"volume":8157598},{"date":"2012-06-14","open":26.4171,"high":26.4753,"low":26.234,"close":26.4587,"adjusted_close":12.4218,"volume":6285706},{"date":"2012-06-15","open":26.5668,"high":26.5918,"low":26.2174,"close":26.4919,"adjusted_close":12.4374,"volume":7129977},{"date":"2012-06-18","open":27.0244,"high":27.2907,"low":26.908,"close":27.1576,"adjusted_close":12.7499,"volume":9248564},{"date":"2012-06-19","open":27.0744,"high":27.116,"low":26.9329,"close":27.0328,"adjusted_close":12.6913,"volume":7154576},{"date":"2012-06-20","open":27.2907,"high":27.4405,"low":27.0244,"close":27.1243,"adjusted_close":12.7343,"volume":12682650},{"date":"2012-06-21","open":27.2907,"high":27.2907,"low":26.6833,"close":26.7915,"adjusted_close":12.578,"volume":19160699},{"date":"2012-06-22","open":26.1924,"high":26.2507,"low":26.051,"close":26.2257,"adjusted_close":12.3124,"volume":10837560},{"date":"2012-06-25","open":26.1425,"high":26.1924,"low":25.7098,"close":25.8513,"adjusted_close":12.1366,"volume":11854660},{"date":"2012-06-26","open":25.5601,"high":25.5767,"low":25.4186,"close":25.4852,"adjusted_close":11.9648,"volume":9386653},{"date":"2012-06-27","open":25.5018,"high":25.5351,"low":25.377,"close":25.4602,"adjusted_close":11.953,"volume":9854081},{"date":"2012-06-28","open":25.5601,"high":25.7598,"low":25.5351,"close":25.5684,"adjusted_close":12.0038,"volume":12236200},{"date":"2012-06-29","open":25.5517,"high":26.3838,"low":25.5185,"close":26.1675,"adjusted_close":12.2851,"volume":27903350},{"date":"2012-07-02","open":26.5419,"high":26.6334,"low":26.3422,"close":26.3921,"adjusted_close":12.3905,"volume":8448005},{"date":"2012-07-03","open":26.5003,"high":26.5585,"low":26.3339,"close":26.4587,"adjusted_close":12.4218,"volume":7763183},{"date":"2012-07-04","open":26.8497,"high":27.116,"low":26.8497,"close":27.0161,"adjusted_close":12.6835,"volume":10135680},{"date":"2012-07-05","open":26.9579,"high":27.0577,"low":26.858,"close":26.9745,"adjusted_close":12.664,"volume":5530724},{"date":"2012-07-06","open":26.9745,"high":26.9745,"low":26.6168,"close":26.7,"adjusted_close":12.5351,"volume":5944470},{"date":"2012-07-09","open":26.3505,"high":26.3755,"low":26.1092,"close":26.1924,"adjusted_close":12.2968,"volume":9118597},{"date":"2012-07-10","open":26.1924,"high":26.4254,"low":25.8014,"close":25.9761,"adjusted_close":12.1952,"volume":8857977},{"date":"2012-07-11","open":25.793,"high":25.9178,"low":25.5351,"close":25.8346,"adjusted_close":12.1288,"volume":7812929},{"date":"2012-07-12","open":25.8346,"high":25.8513,"low":25.0359,"close":25.2938,"adjusted_close":11.8749,"volume":16049170},{"date":"2012-07-13","open":25.2855,"high":25.5934,"low":25.0941,"close":25.3604,"adjusted_close":11.9062,"volume":9058205},{"date":"2012-07-16","open":25.7265,"high":25.818,"low":25.4602,"close":25.6017,"adjusted_close":12.0194,"volume":6614820},{"date":"2012-07-17","open":25.4269,"high":25.6766,"low":25.3271,"close":25.6183,"adjusted_close":12.0273,"volume":8309738},{"date":"2012-07-18","open":25.5767,"high":25.61,"low":25.0608,"close":25.1108,"adjusted_close":11.789,"volume":10099470},{"date":"2012-07-19","open":25.5185,"high":25.8762,"low":25.4685,"close":25.8762,"adjusted_close":12.1484,"volume":14414110},{"date":"2012-07-20","open":25.9594,"high":26.2257,"low":25.843,"close":26.0926,"adjusted_close":12.2499,"volume":9411882},{"date":"2012-07-23","open":25.585,"high":25.6183,"low":25.2023,"close":25.4186,"adjusted_close":11.9335,"volume":13081400},{"date":"2012-07-24","open":25.4602,"high":25.8055,"low":25.2938,"close":25.7348,"adjusted_close":12.0819,"volume":13444810},{"date":"2012-07-25","open":25.3188,"high":25.8097,"low":25.2273,"close":25.6682,"adjusted_close":12.0507,"volume":15655310},{"date":"2012-07-26","open":25.7847,"high":25.8929,"low":25.5684,"close":25.7681,"adjusted_close":12.0976,"volume":19131381},{"date":"2012-07-27","open":26.0177,"high":26.1425,"low":25.843,"close":26.1425,"adjusted_close":12.2733,"volume":15725150},{"date":"2012-07-30","open":26.4503,"high":26.5169,"low":26.2257,"close":26.3172,"adjusted_close":12.3554,"volume":7991070},{"date":"2012-07-31","open":26.4337,"high":26.7915,"low":26.4004,"close":26.5668,"adjusted_close":12.4726,"volume":13542500},{"date":"2012-08-01","open":26.3505,"high":26.5003,"low":26.2507,"close":26.3755,"adjusted_close":12.3827,"volume":9573454},{"date":"2012-08-02","open":26.467,"high":26.7416,"low":26.4171,"close":26.6417,"adjusted_close":12.5077,"volume":9619052},{"date":"2012-08-03","open":26.1009,"high":26.3505,"low":25.9594,"close":26.0426,"adjusted_close":12.2265,"volume":8702722},{"date":"2012-08-06","open":26.7998,"high":26.8414,"low":26.6001,"close":26.6251,"adjusted_close":12.4999,"volume":7411301},{"date":"2012-08-07","open":26.7915,"high":26.8747,"low":26.7249,"close":26.7582,"adjusted_close":12.5624,"volume":6289316},{"date":"2012-08-08","open":26.9579,"high":26.9662,"low":26.804,"close":26.858,"adjusted_close":12.6093,"volume":7511203},{"date":"2012-08-09","open":27.0494,"high":27.4904,"low":27.0452,"close":27.2907,"adjusted_close":12.8124,"volume":9192596},{"date":"2012-08-10","open":27.3656,"high":27.4488,"low":27.1825,"close":27.1992,"adjusted_close":12.7694,"volume":8007319},{"date":"2012-08-13","open":27.4571,"high":27.557,"low":27.3656,"close":27.3656,"adjusted_close":12.8476,"volume":8201183},{"date":"2012-08-14","open":27.3656,"high":27.4904,"low":27.2491,"close":27.4155,"adjusted_close":12.871,"volume":6099475},{"date":"2012-08-15","open":27.3573,"high":27.3781,"low":26.9828,"close":27.1409,"adjusted_close":12.7421,"volume":6987355},{"date":"2012-08-16","open":27.4321,"high":27.4321,"low":27.0494,"close":27.3573,"adjusted_close":12.8437,"volume":9904208},{"date":"2012-08-17","open":27.4072,"high":27.4737,"low":27.1742,"close":27.4571,"adjusted_close":12.8905,"volume":6295532},{"date":"2012-08-20","open":27.5403,"high":27.6984,"low":27.3573,"close":27.4821,"adjusted_close":12.9023,"volume":6753209},{"date":"2012-08-21","open":27.5736,"high":27.8232,"low":27.3656,"close":27.6818,"adjusted_close":12.996,"volume":7075154},{"date":"2012-08-22","open":27.6651,"high":27.8814,"low":27.4072,"close":27.5902,"adjusted_close":12.953,"volume":8110836},{"date":"2012-08-23","open":27.6235,"high":28.0354,"low":27.5902,"close":27.7982,"adjusted_close":13.0507,"volume":8582533},{"date":"2012-08-24","open":27.4321,"high":27.532,"low":27.2824,"close":27.532,"adjusted_close":12.9257,"volume":10450520},{"date":"2012-08-27","open":27.5403,"high":27.7317,"low":27.3989,"close":27.4737,"adjusted_close":12.8983,"volume":6770491},{"date":"2012-08-28","open":27.4405,"high":27.5736,"low":27.1992,"close":27.5403,"adjusted_close":12.9296,"volume":9597777},{"date":"2012-08-29","open":27.3573,"high":27.4072,"low":27.0827,"close":27.2574,"adjusted_close":12.7968,"volume":10515000},{"date":"2012-08-30","open":26.9662,"high":26.9912,"low":26.5668,"close":26.6168,"adjusted_close":12.496,"volume":12438380},{"date":"2012-08-31","open":26.3671,"high":26.5918,"low":26.3255,"close":26.4503,"adjusted_close":12.4179,"volume":17497551},{"date":"2012-09-03","open":26.1342,"high":26.1841,"low":25.7681,"close":26.1342,"adjusted_close":12.4858,"volume":9875460},{"date":"2012-09-04","open":26.2673,"high":26.4919,"low":26.2423,"close":26.259,"adjusted_close":12.5454,"volume":9667015},{"date":"2012-09-05","open":25.9594,"high":25.9844,"low":25.5601,"close":25.8346,"adjusted_close":12.3427,"volume":12780550},{"date":"2012-09-06","open":26.026,"high":26.2007,"low":25.9012,"close":26.0759,"adjusted_close":12.458,"volume":8968799},{"date":"2012-09-07","open":26.4587,"high":26.7499,"low":26.4503,"close":26.6084,"adjusted_close":12.7124,"volume":10848700},{"date":"2012-09-10","open":27.299,"high":27.299,"low":26.9246,"close":27.0078,"adjusted_close":12.9032,"volume":11974990},{"date":"2012-09-11","open":27.0161,"high":27.1742,"low":26.9662,"close":27.1077,"adjusted_close":12.9509,"volume":6918522},{"date":"2012-09-12","open":27.1992,"high":27.4571,"low":27.1742,"close":27.3323,"adjusted_close":13.0582,"volume":7773335},{"date":"2012-09-13","open":27.2574,"high":27.3989,"low":27.2408,"close":27.2741,"adjusted_close":13.0304,"volume":6541726},{"date":"2012-09-14","open":27.7483,"high":27.9314,"low":27.6402,"close":27.715,"adjusted_close":13.2411,"volume":12722750},{"date":"2012-09-17","open":28.4971,"high":28.572,"low":28.3141,"close":28.4139,"adjusted_close":13.575,"volume":14752870},{"date":"2012-09-18","open":28.2475,"high":28.3058,"low":28.0728,"close":28.2559,"adjusted_close":13.4994,"volume":12800080},{"date":"2012-09-19","open":28.2226,"high":28.4722,"low":28.1477,"close":28.4722,"adjusted_close":13.6028,"volume":14137120},{"date":"2012-09-20","open":28.1976,"high":28.2642,"low":28.0062,"close":28.0395,"adjusted_close":13.3961,"volume":16111580},{"date":"2012-09-21","open":28.0229,"high":28.2059,"low":27.9314,"close":28.0395,"adjusted_close":13.3961,"volume":8489613},{"date":"2012-09-24","open":27.8315,"high":28.0312,"low":27.6818,"close":27.7982,"adjusted_close":13.2808,"volume":12217540},{"date":"2012-09-25","open":27.6901,"high":27.7067,"low":27.5486,"close":27.6651,"adjusted_close":13.2172,"volume":8621971},{"date":"2012-09-26","open":27.299,"high":27.3406,"low":27.1409,"close":27.299,"adjusted_close":13.0423,"volume":9422116},{"date":"2012-09-27","open":27.1409,"high":27.4737,"low":27.0161,"close":27.4737,"adjusted_close":13.1258,"volume":12420820},{"date":"2012-09-28","open":27.4072,"high":27.6152,"low":27.2657,"close":27.4904,"adjusted_close":13.1337,"volume":20115779},{"date":"2012-10-01","open":27.4405,"high":27.7733,"low":27.4405,"close":27.557,"adjusted_close":13.1655,"volume":4671799},{"date":"2012-10-02","open":27.765,"high":27.9563,"low":27.6901,"close":27.9064,"adjusted_close":13.3325,"volume":7748688},{"date":"2012-10-03","open":27.7982,"high":27.9896,"low":27.6734,"close":27.8149,"adjusted_close":13.2888,"volume":7788688},{"date":"2012-10-04","open":27.6651,"high":27.6734,"low":27.3157,"close":27.4488,"adjusted_close":13.1139,"volume":8378636},{"date":"2012-10-05","open":27.5902,"high":27.7483,"low":27.5278,"close":27.7234,"adjusted_close":13.245,"volume":6657764},{"date":"2012-10-08","open":27.7899,"high":27.8149,"low":27.5153,"close":27.6651,"adjusted_close":13.2172,"volume":5756012},{"date":"2012-10-09","open":27.715,"high":27.9896,"low":27.7067,"close":27.8482,"adjusted_close":13.3047,"volume":6623653},{"date":"2012-10-10","open":27.715,"high":27.9563,"low":27.7067,"close":27.8565,"adjusted_close":13.3086,"volume":8644820},{"date":"2012-10-11","open":27.557,"high":27.7483,"low":27.5403,"close":27.6651,"adjusted_close":13.2172,"volume":6787336},{"date":"2012-10-12","open":27.7899,"high":27.9064,"low":27.765,"close":27.9064,"adjusted_close":13.3325,"volume":6138475},{"date":"2012-10-15","open":27.7566,"high":27.8898,"low":27.6318,"close":27.7483,"adjusted_close":13.257,"volume":5500552},{"date":"2012-10-16","open":27.7566,"high":27.765,"low":27.4488,"close":27.5153,"adjusted_close":13.1457,"volume":7967324},{"date":"2012-10-17","open":27.8898,"high":27.948,"low":27.7899,"close":27.8315,"adjusted_close":13.2967,"volume":10038590},{"date":"2012-10-18","open":28.4555,"high":28.7967,"low":28.4306,"close":28.7551,"adjusted_close":13.7379,"volume":16087050},{"date":"2012-10-19","open":28.8133,"high":29.1545,"low":28.7634,"close":29.1212,"adjusted_close":13.9128,"volume":12146730},{"date":"2012-10-22","open":28.7468,"high":28.8716,"low":28.6802,"close":28.8716,"adjusted_close":13.7936,"volume":8086069},{"date":"2012-10-23","open":28.8716,"high":29.0962,"low":28.83,"close":28.9464,"adjusted_close":13.8294,"volume":6843065},{"date":"2012-10-24","open":28.4555,"high":28.7135,"low":28.4223,"close":28.5471,"adjusted_close":13.6386,"volume":10513700},{"date":"2012-10-25","open":28.4555,"high":28.6552,"low":28.4389,"close":28.597,"adjusted_close":13.6624,"volume":6466571},{"date":"2012-10-26","open":28.7135,"high":28.7135,"low":28.1227,"close":28.1727,"adjusted_close":13.4597,"volume":17363980},{"date":"2012-10-29","open":28.2309,"high":28.4139,"low":28.1477,"close":28.1477,"adjusted_close":13.4478,"volume":5603789},{"date":"2012-10-30","open":28.1144,"high":28.3557,"low":28.0562,"close":28.2642,"adjusted_close":13.5034,"volume":4185502},{"date":"2012-10-31","open":28.4389,"high":28.622,"low":28.3391,"close":28.4971,"adjusted_close":13.6147,"volume":9515502},{"date":"2012-11-01","open":28.2891,"high":28.3141,"low":28.0645,"close":28.1394,"adjusted_close":13.4438,"volume":8950295},{"date":"2012-11-02","open":28.6386,"high":28.7468,"low":28.5554,"close":28.6386,"adjusted_close":13.6823,"volume":9795642},{"date":"2012-11-05","open":28.6053,"high":29.1212,"low":28.5887,"close":28.9714,"adjusted_close":13.8413,"volume":10042090},{"date":"2012-11-06","open":28.9714,"high":29.0713,"low":28.9132,"close":28.9631,"adjusted_close":13.8373,"volume":6323400},{"date":"2012-11-07","open":29.0463,"high":29.1045,"low":28.8216,"close":29.1045,"adjusted_close":13.9049,"volume":5244597},{"date":"2012-11-08","open":28.6552,"high":28.9548,"low":28.6552,"close":28.8466,"adjusted_close":13.7817,"volume":5877008},{"date":"2012-11-09","open":28.4639,"high":28.7717,"low":28.4472,"close":28.6719,"adjusted_close":13.6982,"volume":6688814},{"date":"2012-11-12","open":28.4971,"high":28.6386,"low":28.4472,"close":28.5387,"adjusted_close":13.6346,"volume":5308550},{"date":"2012-11-13","open":28.4472,"high":28.5138,"low":28.0811,"close":28.0811,"adjusted_close":13.416,"volume":8590721},{"date":"2012-11-14","open":28.156,"high":28.2059,"low":28.0645,"close":28.0645,"adjusted_close":13.408,"volume":5255389},{"date":"2012-11-15","open":27.6651,"high":27.7358,"low":27.5153,"close":27.557,"adjusted_close":13.1655,"volume":7761717},{"date":"2012-11-16","open":27.6402,"high":27.6901,"low":27.3573,"close":27.3989,"adjusted_close":13.09,"volume":5211502},{"date":"2012-11-19","open":27.7067,"high":27.8398,"low":27.5653,"close":27.6318,"adjusted_close":13.2013,"volume":6291131},{"date":"2012-11-20","open":27.9979,"high":28.0895,"low":27.8731,"close":27.9397,"adjusted_close":13.3484,"volume":5438091},{"date":"2012-11-21","open":27.9979,"high":27.9979,"low":27.715,"close":27.7566,"adjusted_close":13.2609,"volume":5402819},{"date":"2012-11-22","open":27.948,"high":28.1976,"low":27.8981,"close":28.0312,"adjusted_close":13.3921,"volume":5646437},{"date":"2012-11-23","open":28.0312,"high":28.0811,"low":27.923,"close":28.0811,"adjusted_close":13.416,"volume":2366429},{"date":"2012-11-26","open":28.1394,"high":28.3058,"low":28.1394,"close":28.2975,"adjusted_close":13.5193,"volume":5535957},{"date":"2012-11-27","open":28.3723,"high":28.6719,"low":28.2725,"close":28.4555,"adjusted_close":13.5948,"volume":7726005},{"date":"2012-11-28","open":28.2475,"high":28.2975,"low":28.1103,"close":28.2891,"adjusted_close":13.5153,"volume":5326037},{"date":"2012-11-29","open":28.2143,"high":28.4722,"low":28.1893,"close":28.4639,"adjusted_close":13.5988,"volume":8925514},{"date":"2012-11-30","open":28.7218,"high":28.78,"low":28.6136,"close":28.6136,"adjusted_close":13.6704,"volume":13193710},{"date":"2012-12-03","open":28.78,"high":28.8716,"low":28.6386,"close":28.7384,"adjusted_close":13.73,"volume":6462228},{"date":"2012-12-04","open":28.5804,"high":28.6802,"low":28.5055,"close":28.5055,"adjusted_close":13.6187,"volume":4664360},{"date":"2012-12-05","open":28.4639,"high":28.5804,"low":28.3099,"close":28.5304,"adjusted_close":13.6306,"volume":6274362},{"date":"2012-12-06","open":28.8632,"high":28.9298,"low":28.6303,"close":28.6303,"adjusted_close":13.6783,"volume":7437425},{"date":"2012-12-07","open":28.8632,"high":28.934,"low":28.8216,"close":28.9048,"adjusted_close":13.8095,"volume":4618587},{"date":"2012-12-10","open":28.9132,"high":29.1794,"low":28.8716,"close":29.0796,"adjusted_close":13.893,"volume":7639950},{"date":"2012-12-11","open":29.2876,"high":29.5538,"low":29.2876,"close":29.4623,"adjusted_close":14.0758,"volume":8789592},{"date":"2012-12-12","open":29.7618,"high":29.87,"low":29.7036,"close":29.7535,"adjusted_close":14.215,"volume":8862070},{"date":"2012-12-13","open":29.7369,"high":30.0531,"low":29.6204,"close":29.9532,"adjusted_close":14.3104,"volume":11334890},{"date":"2012-12-14","open":29.8034,"high":30.0947,"low":29.7535,"close":30.0114,"adjusted_close":14.3382,"volume":7321306},{"date":"2012-12-17","open":30.103,"high":30.3443,"low":30.078,"close":30.2444,"adjusted_close":14.4495,"volume":7092141},{"date":"2012-12-18","open":30.4691,"high":30.5606,"low":30.3692,"close":30.5023,"adjusted_close":14.5727,"volume":10751090},{"date":"2012-12-19","open":30.7936,"high":30.8435,"low":30.6438,"close":30.8352,"adjusted_close":14.7317,"volume":9621233},{"date":"2012-12-20","open":30.8185,"high":30.9849,"low":30.5689,"close":30.8185,"adjusted_close":14.7238,"volume":14453520},{"date":"2012-12-21","open":30.8268,"high":31.0515,"low":30.3775,"close":30.5356,"adjusted_close":14.5886,"volume":30190471},{"date":"2012-12-24","open":30.6604,"high":30.7436,"low":30.5772,"close":30.6688,"adjusted_close":14.6522,"volume":1413895},{"date":"2012-12-27","open":30.7852,"high":30.8684,"low":30.7104,"close":30.7769,"adjusted_close":14.7039,"volume":1971481},{"date":"2012-12-28","open":30.935,"high":31.2013,"low":30.91,"close":31.1181,"adjusted_close":14.8669,"volume":3837225},{"date":"2012-12-31","open":30.935,"high":31.0349,"low":30.8102,"close":30.8684,"adjusted_close":14.7476,"volume":2652553},{"date":"2013-01-02","open":31.2013,"high":31.4841,"low":31.0598,"close":31.4841,"adjusted_close":15.0418,"volume":4986484},{"date":"2013-01-03","open":31.6173,"high":31.7754,"low":31.4592,"close":31.7421,"adjusted_close":15.165,"volume":6615086},{"date":"2013-01-04","open":31.4009,"high":31.5674,"low":31.2595,"close":31.5424,"adjusted_close":15.0696,"volume":5763245},{"date":"2013-01-07","open":31.5507,"high":31.6506,"low":31.2845,"close":31.4592,"adjusted_close":15.0299,"volume":6932415},{"date":"2013-01-08","open":31.6006,"high":31.6672,"low":31.1805,"close":31.2013,"adjusted_close":14.9066,"volume":8331129},{"date":"2013-01-09","open":31.2013,"high":31.3177,"low":31.0515,"close":31.2678,"adjusted_close":14.9384,"volume":5688043},{"date":"2013-01-10","open":31.2096,"high":31.3843,"low":31.0598,"close":31.1264,"adjusted_close":14.8708,"volume":8603032},{"date":"2013-01-11","open":30.9017,"high":30.9516,"low":30.4857,"close":30.519,"adjusted_close":14.5807,"volume":10070980},{"date":"2013-01-14","open":30.3526,"high":30.4857,"low":30.286,"close":30.4275,"adjusted_close":14.5369,"volume":5824882},{"date":"2013-01-15","open":30.4441,"high":30.5356,"low":30.3193,"close":30.3942,"adjusted_close":14.521,"volume":7313979},{"date":"2013-01-16","open":30.286,"high":30.286,"low":30.1113,"close":30.1612,"adjusted_close":14.4097,"volume":7862352},{"date":"2013-01-17","open":30.1446,"high":30.494,"low":29.9948,"close":30.2361,"adjusted_close":14.4455,"volume":9209185},{"date":"2013-01-18","open":30.2694,"high":30.5523,"low":30.2278,"close":30.3692,"adjusted_close":14.5091,"volume":5227367},{"date":"2013-01-21","open":30.3692,"high":30.4025,"low":30.1695,"close":30.4025,"adjusted_close":14.525,"volume":4303210},{"date":"2013-01-22","open":30.4025,"high":30.6604,"low":30.3692,"close":30.4358,"adjusted_close":14.5409,"volume":5569151},{"date":"2013-01-23","open":30.7852,"high":30.91,"low":30.6729,"close":30.8352,"adjusted_close":14.7317,"volume":9143136},{"date":"2013-01-24","open":30.702,"high":30.9683,"low":30.6355,"close":30.9184,"adjusted_close":14.7715,"volume":7174644},{"date":"2013-01-25","open":30.9932,"high":31.0099,"low":30.7436,"close":30.8684,"adjusted_close":14.7476,"volume":13737520},{"date":"2013-01-29","open":31.0349,"high":31.0349,"low":30.8227,"close":30.9267,"adjusted_close":14.7754,"volume":6936594},{"date":"2013-01-30","open":31.2013,"high":31.3177,"low":31.1347,"close":31.3011,"adjusted_close":14.9543,"volume":6676410},{"date":"2013-01-31","open":31.1014,"high":31.2928,"low":31.0598,"close":31.1846,"adjusted_close":14.8987,"volume":6140610},{"date":"2013-02-01","open":31.4509,"high":31.5715,"low":31.351,"close":31.5507,"adjusted_close":15.0736,"volume":5683782},{"date":"2013-02-04","open":31.6672,"high":31.7421,"low":31.4425,"close":31.4592,"adjusted_close":15.0299,"volume":7144540},{"date":"2013-02-05","open":31.0765,"high":31.1347,"low":30.9184,"close":30.935,"adjusted_close":14.7794,"volume":9402773},{"date":"2013-02-06","open":31.168,"high":31.2179,"low":30.9683,"close":31.2179,"adjusted_close":14.9146,"volume":5514667},{"date":"2013-02-07","open":31.3261,"high":31.3885,"low":31.1513,"close":31.3261,"adjusted_close":14.9662,"volume":4596463},{"date":"2013-02-08","open":31.2429,"high":31.5757,"low":31.2262,"close":31.5757,"adjusted_close":15.0855,"volume":6605659},{"date":"2013-02-11","open":31.4509,"high":31.4758,"low":31.3177,"close":31.376,"adjusted_close":14.9901,"volume":7221869},{"date":"2013-02-12","open":31.351,"high":31.4425,"low":31.2678,"close":31.2761,"adjusted_close":14.9424,"volume":4965333},{"date":"2013-02-13","open":31.3094,"high":31.6589,"low":31.2845,"close":31.5507,"adjusted_close":15.0736,"volume":7932315},{"date":"2013-02-14","open":31.6256,"high":32.4327,"low":31.6173,"close":32.3578,"adjusted_close":15.4592,"volume":11843530},{"date":"2013-02-15","open":32.2413,"high":32.3162,"low":31.975,"close":32.1082,"adjusted_close":15.3399,"volume":6464674},{"date":"2013-02-18","open":32.2496,"high":32.3994,"low":32.1082,"close":32.1747,"adjusted_close":15.3717,"volume":5564783},{"date":"2013-02-19","open":32.2247,"high":32.4493,"low":32.1331,"close":32.4493,"adjusted_close":15.5029,"volume":9473653},{"date":"2013-02-20","open":32.4493,"high":32.7322,"low":31.975,"close":32.1581,"adjusted_close":15.3638,"volume":10305280},{"date":"2013-02-21","open":31.1597,"high":31.3177,"low":30.9267,"close":30.9267,"adjusted_close":14.7754,"volume":17647949},{"date":"2013-02-22","open":30.5606,"high":30.935,"low":30.3775,"close":30.6771,"adjusted_close":14.6562,"volume":16674350},{"date":"2013-02-25","open":30.5772,"high":30.9433,"low":30.4191,"close":30.702,"adjusted_close":14.6681,"volume":9220301},{"date":"2013-02-26","open":30.1779,"high":30.5273,"low":30.0531,"close":30.2444,"adjusted_close":14.4495,"volume":7770731},{"date":"2013-02-27","open":30.4108,"high":30.6355,"low":30.2444,"close":30.5273,"adjusted_close":14.5846,"volume":7410242},{"date":"2013-02-28","open":30.7686,"high":30.8684,"low":30.6688,"close":30.8435,"adjusted_close":14.7357,"volume":12519890},{"date":"2013-03-01","open":30.4441,"high":30.7187,"low":30.4025,"close":30.6521,"adjusted_close":14.6443,"volume":7298964},{"date":"2013-03-04","open":29.8118,"high":29.895,"low":29.5954,"close":29.5954,"adjusted_close":14.356,"volume":18022221},{"date":"2013-03-05","open":29.637,"high":29.687,"low":29.3625,"close":29.454,"adjusted_close":14.2874,"volume":9387680},{"date":"2013-03-06","open":29.8617,"high":29.9199,"low":29.6038,"close":29.8034,"adjusted_close":14.4569,"volume":7983770},{"date":"2013-03-07","open":29.9282,"high":30.0863,"low":29.7868,"close":29.8034,"adjusted_close":14.4569,"volume":7079251},{"date":"2013-03-08","open":29.9948,"high":30.0947,"low":29.8783,"close":30.0281,"adjusted_close":14.5658,"volume":6357994},{"date":"2013-03-11","open":29.87,"high":29.9116,"low":29.6287,"close":29.8034,"adjusted_close":14.4569,"volume":7085535},{"date":"2013-03-12","open":29.9116,"high":29.9449,"low":29.6287,"close":29.6786,"adjusted_close":14.3963,"volume":5942964},{"date":"2013-03-13","open":29.7785,"high":30.0198,"low":29.7452,"close":29.8783,"adjusted_close":14.4932,"volume":10615540},{"date":"2013-03-14","open":29.5538,"high":29.5954,"low":29.1711,"close":29.1961,"adjusted_close":14.1622,"volume":9486376},{"date":"2013-03-15","open":29.1378,"high":29.6287,"low":29.1212,"close":29.5788,"adjusted_close":14.3479,"volume":13875300},{"date":"2013-03-18","open":29.038,"high":29.0796,"low":28.8632,"close":28.8632,"adjusted_close":14.0008,"volume":7987796},{"date":"2013-03-19","open":28.9631,"high":29.1628,"low":28.7468,"close":28.7468,"adjusted_close":13.9443,"volume":8915507},{"date":"2013-03-20","open":28.0645,"high":28.2559,"low":27.9314,"close":27.973,"adjusted_close":13.569,"volume":13468130},{"date":"2013-03-21","open":28.156,"high":28.2475,"low":27.8648,"close":27.8648,"adjusted_close":13.5165,"volume":14112130},{"date":"2013-03-22","open":27.7899,"high":27.9938,"low":27.6402,"close":27.8149,"adjusted_close":13.4923,"volume":7619741},{"date":"2013-03-25","open":27.7982,"high":28.181,"low":27.7483,"close":27.7899,"adjusted_close":13.4802,"volume":6254442},{"date":"2013-03-26","open":27.5403,"high":27.557,"low":27.3905,"close":27.3905,"adjusted_close":13.2864,"volume":8620982},{"date":"2013-03-27","open":27.6901,"high":27.715,"low":27.4654,"close":27.6152,"adjusted_close":13.3954,"volume":6248431},{"date":"2013-03-28","open":27.6818,"high":28.0021,"low":27.2574,"close":27.2574,"adjusted_close":13.2219,"volume":21650449},{"date":"2013-04-02","open":27.1742,"high":27.4155,"low":27.0993,"close":27.2241,"adjusted_close":13.2057,"volume":8746912},{"date":"2013-04-03","open":27.3073,"high":27.3989,"low":26.7332,"close":26.8164,"adjusted_close":13.0079,"volume":10244210},{"date":"2013-04-04","open":26.5419,"high":26.6168,"low":26.3422,"close":26.4171,"adjusted_close":12.8142,"volume":9816699},{"date":"2013-04-05","open":26.8414,"high":26.9163,"low":26.6334,"close":26.8248,"adjusted_close":13.012,"volume":8152549},{"date":"2013-04-08","open":27.091,"high":27.3489,"low":27.0161,"close":27.1742,"adjusted_close":13.1815,"volume":8395633},{"date":"2013-04-09","open":27.4405,"high":27.6318,"low":27.324,"close":27.5486,"adjusted_close":13.3631,"volume":11920320},{"date":"2013-04-10","open":28.2309,"high":28.4389,"low":28.0229,"close":28.0229,"adjusted_close":13.5932,"volume":14788960},{"date":"2013-04-11","open":27.973,"high":28.0395,"low":27.6859,"close":27.7899,"adjusted_close":13.4802,"volume":8321893},{"date":"2013-04-12","open":27.6402,"high":27.8565,"low":27.5819,"close":27.7483,"adjusted_close":13.46,"volume":7686145},{"date":"2013-04-15","open":27.4155,"high":27.4155,"low":26.4503,"close":26.883,"adjusted_close":13.0402,"volume":10226810},{"date":"2013-04-16","open":26.0759,"high":26.8164,"low":26.0094,"close":26.7499,"adjusted_close":12.9757,"volume":9644923},{"date":"2013-04-17","open":26.883,"high":26.9995,"low":26.3755,"close":26.675,"adjusted_close":12.9393,"volume":8329090},{"date":"2013-04-18","open":25.9594,"high":26.0177,"low":25.4436,"close":25.5018,"adjusted_close":12.3703,"volume":14974200},{"date":"2013-04-19","open":25.9761,"high":26.1924,"low":25.8929,"close":26.1259,"adjusted_close":12.673,"volume":9821061},{"date":"2013-04-22","open":26.026,"high":26.3921,"low":26.001,"close":26.3921,"adjusted_close":12.8021,"volume":5586613},{"date":"2013-04-23","open":26.2923,"high":26.4503,"low":25.9345,"close":26.0926,"adjusted_close":12.6568,"volume":8893286},{"date":"2013-04-24","open":26.1591,"high":26.5335,"low":26.1259,"close":26.3755,"adjusted_close":12.794,"volume":16205790},{"date":"2013-04-26","open":26.9579,"high":27.2907,"low":26.9329,"close":27.1077,"adjusted_close":13.1492,"volume":10236490},{"date":"2013-04-29","open":26.9828,"high":27.0744,"low":26.8497,"close":27.0744,"adjusted_close":13.1331,"volume":5503845},{"date":"2013-04-30","open":27.1992,"high":27.2657,"low":26.9412,"close":27.2075,"adjusted_close":13.1976,"volume":9551592},{"date":"2013-05-01","open":26.9995,"high":26.9995,"low":26.7083,"close":26.7665,"adjusted_close":12.9837,"volume":4754454},{"date":"2013-05-02","open":26.6168,"high":26.6916,"low":26.3172,"close":26.4503,"adjusted_close":12.8304,"volume":6756982},{"date":"2013-05-03","open":26.6916,"high":26.7665,"low":26.442,"close":26.6001,"adjusted_close":12.903,"volume":7042532},{"date":"2013-05-06","open":27.2907,"high":27.4321,"low":27.2491,"close":27.3489,"adjusted_close":13.2663,"volume":6475904},{"date":"2013-05-07","open":27.6651,"high":28.1061,"low":27.5819,"close":28.0146,"adjusted_close":13.5891,"volume":8787720},{"date":"2013-05-08","open":28.156,"high":28.6469,"low":28.1227,"close":28.5387,"adjusted_close":13.8434,"volume":9596696},{"date":"2013-05-09","open":28.8799,"high":28.9132,"low":28.4805,"close":28.7384,"adjusted_close":13.9403,"volume":8899355},{"date":"2013-05-10","open":28.7884,"high":29.1378,"low":28.6636,"close":28.9132,"adjusted_close":14.025,"volume":6907995},{"date":"2013-05-13","open":28.7634,"high":28.7717,"low":28.4888,"close":28.7468,"adjusted_close":13.9443,"volume":5559438},{"date":"2013-05-14","open":28.5887,"high":28.8466,"low":28.5221,"close":28.8466,"adjusted_close":13.9927,"volume":5564624},{"date":"2013-05-15","open":28.6303,"high":28.6719,"low":28.0479,"close":28.3141,"adjusted_close":13.7344,"volume":10597350},{"date":"2013-05-16","open":28.3557,"high":28.3723,"low":27.9397,"close":28.0895,"adjusted_close":13.6255,"volume":8541679},{"date":"2013-05-17","open":28.4722,"high":28.8133,"low":28.4056,"close":28.6303,"adjusted_close":13.8878,"volume":7660127},{"date":"2013-05-20","open":28.8383,"high":29.1461,"low":28.83,"close":28.9464,"adjusted_close":14.0412,"volume":7130665},{"date":"2013-05-21","open":28.8882,"high":29.1045,"low":28.7135,"close":28.9797,"adjusted_close":14.0573,"volume":7227122},{"date":"2013-05-22","open":29.3375,"high":29.4956,"low":29.2044,"close":29.3458,"adjusted_close":14.2349,"volume":9049673},{"date":"2013-05-23","open":29.3292,"high":29.454,"low":28.9548,"close":29.0213,"adjusted_close":14.0775,"volume":10679960},{"date":"2013-05-24","open":29.038,"high":29.0879,"low":28.4971,"close":28.5887,"adjusted_close":13.8676,"volume":7338837},{"date":"2013-05-27","open":28.7468,"high":28.7717,"low":28.2642,"close":28.2975,"adjusted_close":13.7264,"volume":5834108},{"date":"2013-05-28","open":28.3557,"high":28.4555,"low":28.1311,"close":28.2725,"adjusted_close":13.7142,"volume":7066851},{"date":"2013-05-29","open":28.5387,"high":29.0338,"low":28.3973,"close":29.013,"adjusted_close":14.0734,"volume":9762560},{"date":"2013-05-30","open":28.597,"high":28.805,"low":28.4805,"close":28.6719,"adjusted_close":13.908,"volume":9683829},{"date":"2013-05-31","open":29.1045,"high":29.221,"low":28.9215,"close":29.0213,"adjusted_close":14.0775,"volume":19178990},{"date":"2013-06-03","open":28.7135,"high":28.7384,"low":28.2891,"close":28.364,"adjusted_close":13.7586,"volume":8709949},{"date":"2013-06-04","open":28.4888,"high":28.6053,"low":28.3058,"close":28.5055,"adjusted_close":13.8273,"volume":5704328},{"date":"2013-06-05","open":28.4971,"high":28.572,"low":28.0229,"close":28.1144,"adjusted_close":13.6376,"volume":9464337},{"date":"2013-06-06","open":28.1394,"high":28.2309,"low":27.9813,"close":28.0978,"adjusted_close":13.6295,"volume":8205511},{"date":"2013-06-07","open":27.9896,"high":28.0645,"low":27.4238,"close":27.532,"adjusted_close":13.355,"volume":8630579},{"date":"2013-06-11","open":27.7483,"high":27.8523,"low":27.2907,"close":27.5403,"adjusted_close":13.3591,"volume":9456634},{"date":"2013-06-12","open":27.507,"high":27.6818,"low":27.1825,"close":27.4321,"adjusted_close":13.3066,"volume":8689461},{"date":"2013-06-13","open":27.0827,"high":27.1243,"low":26.65,"close":26.7249,"adjusted_close":12.9636,"volume":9095359},{"date":"2013-06-14","open":27.3573,"high":27.532,"low":27.0661,"close":27.3822,"adjusted_close":13.2824,"volume":9493386},{"date":"2013-06-17","open":27.1992,"high":27.2907,"low":26.8081,"close":27.2907,"adjusted_close":13.238,"volume":7886429},{"date":"2013-06-18","open":27.3573,"high":27.3739,"low":26.9329,"close":27.1992,"adjusted_close":13.1936,"volume":8549352},{"date":"2013-06-19","open":27.4571,"high":27.6318,"low":27.324,"close":27.4488,"adjusted_close":13.3147,"volume":8314424},{"date":"2013-06-20","open":27.0577,"high":27.1576,"low":26.4836,"close":26.7499,"adjusted_close":12.9757,"volume":13986270},{"date":"2013-06-21","open":26.2923,"high":26.9995,"low":26.259,"close":26.9995,"adjusted_close":13.0967,"volume":12836720},{"date":"2013-06-24","open":26.6251,"high":26.6584,"low":26.0843,"close":26.0843,"adjusted_close":12.6528,"volume":10248960},{"date":"2013-06-25","open":25.7098,"high":25.9678,"low":25.3188,"close":25.635,"adjusted_close":12.4348,"volume":10968060},{"date":"2013-06-26","open":25.9761,"high":26.3921,"low":25.9178,"close":26.3089,"adjusted_close":12.7618,"volume":12974480},{"date":"2013-06-27","open":26.001,"high":26.3755,"low":25.7847,"close":26.1841,"adjusted_close":12.7012,"volume":10822810},{"date":"2013-06-28","open":26.026,"high":26.2257,"low":25.843,"close":26.1009,"adjusted_close":12.6609,"volume":19861510},{"date":"2013-07-01","open":26.1009,"high":26.2091,"low":25.6599,"close":25.7431,"adjusted_close":12.4873,"volume":8554515},{"date":"2013-07-02","open":26.2507,"high":26.6833,"low":26.1591,"close":26.6833,"adjusted_close":12.9434,"volume":8800067},{"date":"2013-07-03","open":26.4087,"high":26.4087,"low":25.6932,"close":25.8346,"adjusted_close":12.5317,"volume":11922520},{"date":"2013-07-04","open":26.0676,"high":26.0759,"low":25.7431,"close":25.9761,"adjusted_close":12.6003,"volume":4584898},{"date":"2013-07-05","open":26.4254,"high":26.5086,"low":26.1675,"close":26.2923,"adjusted_close":12.7537,"volume":4363564},{"date":"2013-07-08","open":25.9095,"high":26.0593,"low":25.5934,"close":25.7514,"adjusted_close":12.4913,"volume":6620932},{"date":"2013-07-09","open":25.9178,"high":26.4254,"low":25.8762,"close":26.3006,"adjusted_close":12.7577,"volume":7927869},{"date":"2013-07-10","open":26.6251,"high":27.0161,"low":26.4171,"close":26.4836,"adjusted_close":12.8465,"volume":6835872},{"date":"2013-07-11","open":26.9745,"high":27.324,"low":26.8747,"close":27.324,"adjusted_close":13.2541,"volume":8813551},{"date":"2013-07-12","open":27.9147,"high":28.0645,"low":27.715,"close":27.715,"adjusted_close":13.4438,"volume":8769614},{"date":"2013-07-15","open":27.8232,"high":27.9605,"low":27.3489,"close":27.6651,"adjusted_close":13.4196,"volume":5688387},{"date":"2013-07-16","open":27.8731,"high":27.9563,"low":27.6776,"close":27.8149,"adjusted_close":13.4923,"volume":4166294},{"date":"2013-07-17","open":28.4888,"high":28.5554,"low":28.2975,"close":28.4472,"adjusted_close":13.799,"volume":9013248},{"date":"2013-07-18","open":28.5387,"high":28.6386,"low":28.2642,"close":28.4722,"adjusted_close":13.8111,"volume":6267480},{"date":"2013-07-19","open":28.4971,"high":28.597,"low":27.9896,"close":28.1727,"adjusted_close":13.6658,"volume":6133416},{"date":"2013-07-22","open":28.3557,"high":28.4472,"low":28.1311,"close":28.389,"adjusted_close":13.7707,"volume":4839300},{"date":"2013-07-23","open":28.6719,"high":28.7052,"low":28.389,"close":28.7052,"adjusted_close":13.9241,"volume":6734436},{"date":"2013-07-24","open":28.9381,"high":29.1461,"low":28.7468,"close":28.8965,"adjusted_close":14.0169,"volume":9152267},{"date":"2013-07-25","open":28.6636,"high":28.9298,"low":28.4555,"close":28.9298,"adjusted_close":14.0331,"volume":8514796},{"date":"2013-07-26","open":28.6802,"high":28.9132,"low":28.6136,"close":28.7884,"adjusted_close":13.9645,"volume":13249950},{"date":"2013-07-29","open":28.7884,"high":28.9464,"low":28.622,"close":28.7468,"adjusted_close":13.9443,"volume":3963215},{"date":"2013-07-30","open":28.8383,"high":29.1045,"low":28.7384,"close":29.0796,"adjusted_close":14.1057,"volume":5839283},{"date":"2013-07-31","open":28.9464,"high":29.1045,"low":28.8216,"close":28.8216,"adjusted_close":13.9806,"volume":6634435},{"date":"2013-08-01","open":29.0047,"high":29.2626,"low":28.9298,"close":29.2626,"adjusted_close":14.1945,"volume":5859170},{"date":"2013-08-02","open":29.6454,"high":29.7452,"low":29.5164,"close":29.7452,"adjusted_close":14.4286,"volume":6071688},{"date":"2013-08-05","open":29.5455,"high":29.7452,"low":29.5372,"close":29.7452,"adjusted_close":14.4286,"volume":3841794},{"date":"2013-08-06","open":29.7868,"high":29.9033,"low":29.429,"close":29.637,"adjusted_close":14.3761,"volume":6207700},{"date":"2013-08-07","open":29.3042,"high":29.3874,"low":28.9964,"close":29.038,"adjusted_close":14.0856,"volume":8435487},{"date":"2013-08-08","open":29.2709,"high":29.5372,"low":28.9215,"close":29.3791,"adjusted_close":14.251,"volume":6205046},{"date":"2013-08-09","open":29.9948,"high":30.0697,"low":29.8201,"close":29.9033,"adjusted_close":14.5053,"volume":8520876},{"date":"2013-08-12","open":30.5689,"high":30.8019,"low":30.5606,"close":30.6272,"adjusted_close":14.8564,"volume":9190645},{"date":"2013-08-13","open":30.8019,"high":30.8768,"low":30.4524,"close":30.752,"adjusted_close":14.917,"volume":9568036},{"date":"2013-08-14","open":30.8268,"high":30.8435,"low":30.5856,"close":30.702,"adjusted_close":14.8928,"volume":6888544},{"date":"2013-08-15","open":30.91,"high":31.1264,"low":30.8601,"close":31.0598,"adjusted_close":15.0663,"volume":9975455},{"date":"2013-08-16","open":30.9516,"high":30.9516,"low":30.5107,"close":30.6771,"adjusted_close":14.8806,"volume":8420377},{"date":"2013-08-19","open":30.5689,"high":30.8851,"low":30.4607,"close":30.8185,"adjusted_close":14.9493,"volume":4779378},{"date":"2013-08-20","open":30.494,"high":30.7436,"low":30.2694,"close":30.4025,"adjusted_close":14.7475,"volume":5017050},{"date":"2013-08-21","open":29.9532,"high":30.0364,"low":29.6121,"close":29.7369,"adjusted_close":14.4246,"volume":9277153},{"date":"2013-08-22","open":29.0796,"high":29.5871,"low":28.9964,"close":29.429,"adjusted_close":14.2752,"volume":9910595},{"date":"2013-08-23","open":29.7036,"high":29.8118,"low":29.5538,"close":29.6537,"adjusted_close":14.3842,"volume":6909624},{"date":"2013-08-26","open":29.6204,"high":29.7369,"low":29.4457,"close":29.6038,"adjusted_close":14.36,"volume":7088370},{"date":"2013-08-27","open":29.5039,"high":29.6287,"low":29.4207,"close":29.6204,"adjusted_close":14.3681,"volume":6042454},{"date":"2013-08-28","open":29.0463,"high":29.1961,"low":28.8716,"close":28.9548,"adjusted_close":14.0452,"volume":10879980},{"date":"2013-08-29","open":29.246,"high":29.4789,"low":29.1877,"close":29.4124,"adjusted_close":14.2672,"volume":10727140},{"date":"2013-08-30","open":29.2626,"high":29.7452,"low":29.2127,"close":29.7452,"adjusted_close":14.4286,"volume":15518190},{"date":"2013-09-02","open":29.3791,"high":29.7494,"low":29.3125,"close":29.637,"adjusted_close":14.6398,"volume":11840200},{"date":"2013-09-03","open":29.8118,"high":30.0031,"low":29.7618,"close":29.8034,"adjusted_close":14.722,"volume":5248834},{"date":"2013-09-04","open":29.5871,"high":29.7785,"low":29.4457,"close":29.5705,"adjusted_close":14.6069,"volume":9571746},{"date":"2013-09-05","open":29.637,"high":29.6537,"low":29.1794,"close":29.3541,"adjusted_close":14.5,"volume":5837247},{"date":"2013-09-06","open":29.429,"high":29.4373,"low":29.0921,"close":29.2543,"adjusted_close":14.4507,"volume":6730812},{"date":"2013-09-09","open":29.5705,"high":29.662,"low":29.3625,"close":29.6537,"adjusted_close":14.648,"volume":4673328},{"date":"2013-09-10","open":29.895,"high":29.9865,"low":29.8284,"close":29.87,"adjusted_close":14.7549,"volume":5187874},{"date":"2013-09-11","open":30.1196,"high":30.2444,"low":30.078,"close":30.2278,"adjusted_close":14.9316,"volume":7068459},{"date":"2013-09-12","open":30.2444,"high":30.494,"low":30.2111,"close":30.4358,"adjusted_close":15.0343,"volume":7934773},{"date":"2013-09-13","open":30.1446,"high":30.1862,"low":29.9615,"close":30.1196,"adjusted_close":14.8782,"volume":7243640},{"date":"2013-09-16","open":30.311,"high":30.3193,"low":30.1695,"close":30.1779,"adjusted_close":14.9069,"volume":4554558},{"date":"2013-09-17","open":30.078,"high":30.1862,"low":29.9199,"close":30.0697,"adjusted_close":14.8535,"volume":5931379},{"date":"2013-09-18","open":29.9199,"high":30.1695,"low":29.8284,"close":30.0281,"adjusted_close":14.8329,"volume":6812914},{"date":"2013-09-19","open":30.6355,"high":30.6604,"low":30.5023,"close":30.519,"adjusted_close":15.0754,"volume":10741440},{"date":"2013-09-20","open":30.1446,"high":30.2777,"low":30.0697,"close":30.2777,"adjusted_close":14.9562,"volume":6562202},{"date":"2013-09-23","open":29.8534,"high":30.0863,"low":29.7036,"close":30.0364,"adjusted_close":14.8371,"volume":6240347},{"date":"2013-09-24","open":29.8034,"high":29.9074,"low":29.741,"close":29.845,"adjusted_close":14.7425,"volume":3749813},{"date":"2013-09-25","open":29.7036,"high":30.078,"low":29.6953,"close":29.9532,"adjusted_close":14.796,"volume":5464641},{"date":"2013-09-26","open":29.9865,"high":30.2694,"low":29.9698,"close":30.2444,"adjusted_close":14.9398,"volume":4899152},{"date":"2013-09-27","open":30.2777,"high":30.3193,"low":30.1862,"close":30.2527,"adjusted_close":14.9439,"volume":14503840},{"date":"2013-09-30","open":29.9615,"high":29.9615,"low":29.7369,"close":29.7369,"adjusted_close":14.6891,"volume":6122229},{"date":"2013-10-01","open":29.6786,"high":29.9033,"low":29.5289,"close":29.5289,"adjusted_close":14.5863,"volume":4182877},{"date":"2013-10-02","open":29.3708,"high":29.454,"low":29.2876,"close":29.3791,"adjusted_close":14.5124,"volume":5691064},{"date":"2013-10-03","open":29.6953,"high":29.7785,"low":29.5622,"close":29.6204,"adjusted_close":14.6316,"volume":3997970},{"date":"2013-10-04","open":29.3292,"high":29.4623,"low":29.1711,"close":29.2293,"adjusted_close":14.4384,"volume":6516492},{"date":"2013-10-07","open":29.1794,"high":29.1961,"low":28.8008,"close":28.8549,"adjusted_close":14.2534,"volume":5015634},{"date":"2013-10-08","open":29.0546,"high":29.1337,"low":28.7717,"close":28.8716,"adjusted_close":14.2617,"volume":6286894},{"date":"2013-10-09","open":28.7218,"high":29.038,"low":28.6552,"close":28.9797,"adjusted_close":14.3151,"volume":4600743},{"date":"2013-10-10","open":28.83,"high":28.8716,"low":28.5804,"close":28.805,"adjusted_close":14.2288,"volume":5869752},{"date":"2013-10-11","open":29.1545,"high":29.2709,"low":29.0629,"close":29.2293,"adjusted_close":14.4384,"volume":5138811},{"date":"2013-10-14","open":29.2044,"high":29.2543,"low":29.0296,"close":29.1711,"adjusted_close":14.4096,"volume":4069506},{"date":"2013-10-15","open":29.6454,"high":29.6786,"low":29.4207,"close":29.454,"adjusted_close":14.5494,"volume":5683925},{"date":"2013-10-16","open":29.5788,"high":29.8367,"low":29.5039,"close":29.7702,"adjusted_close":14.7055,"volume":7201311},{"date":"2013-10-17","open":29.7036,"high":29.845,"low":29.6204,"close":29.7868,"adjusted_close":14.7138,"volume":5972639},{"date":"2013-10-18","open":29.845,"high":29.9116,"low":29.7119,"close":29.7452,"adjusted_close":14.6932,"volume":6374113},{"date":"2013-10-21","open":29.9865,"high":30.1612,"low":29.9116,"close":30.1196,"adjusted_close":14.8782,"volume":5892070},{"date":"2013-10-22","open":30.5023,"high":30.96,"low":30.4774,"close":30.8268,"adjusted_close":15.2275,"volume":10270440},{"date":"2013-10-23","open":31.143,"high":31.4717,"low":31.0848,"close":31.2013,"adjusted_close":15.4125,"volume":9359359},{"date":"2013-10-24","open":31.0349,"high":31.3011,"low":30.9184,"close":31.0765,"adjusted_close":15.3508,"volume":7421747},{"date":"2013-10-25","open":31.2512,"high":31.3593,"low":31.0973,"close":31.1264,"adjusted_close":15.3755,"volume":11774440},{"date":"2013-10-28","open":31.376,"high":31.5507,"low":31.3344,"close":31.4925,"adjusted_close":15.5563,"volume":11028550},{"date":"2013-10-29","open":31.3593,"high":31.3593,"low":31.1097,"close":31.2761,"adjusted_close":15.4494,"volume":5064636},{"date":"2013-10-30","open":31.4592,"high":31.4925,"low":31.2137,"close":31.3427,"adjusted_close":15.4823,"volume":4571013},{"date":"2013-10-31","open":31.1264,"high":31.559,"low":31.1264,"close":31.3344,"adjusted_close":15.4782,"volume":5403988},{"date":"2013-11-01","open":31.1181,"high":31.3094,"low":31.0182,"close":31.2262,"adjusted_close":15.4248,"volume":3982775},{"date":"2013-11-04","open":31.2179,"high":31.376,"low":31.1264,"close":31.2179,"adjusted_close":15.4207,"volume":4985513},{"date":"2013-11-05","open":31.4259,"high":31.609,"low":31.3718,"close":31.4925,"adjusted_close":15.5563,"volume":4535931},{"date":"2013-11-06","open":31.4925,"high":31.7171,"low":31.4176,"close":31.6922,"adjusted_close":15.6549,"volume":6934797},{"date":"2013-11-07","open":31.7421,"high":31.817,"low":31.6173,"close":31.817,"adjusted_close":15.7166,"volume":7667615},{"date":"2013-11-08","open":31.5674,"high":31.5757,"low":31.3926,"close":31.5757,"adjusted_close":15.5974,"volume":4373271},{"date":"2013-11-11","open":31.817,"high":31.8419,"low":31.3926,"close":31.5424,"adjusted_close":15.581,"volume":5049216},{"date":"2013-11-12","open":31.6173,"high":31.8086,"low":31.559,"close":31.6422,"adjusted_close":15.6303,"volume":6421951},{"date":"2013-11-13","open":31.4758,"high":31.6256,"low":31.2179,"close":31.3094,"adjusted_close":15.4659,"volume":6448180},{"date":"2013-11-14","open":31.4176,"high":31.48,"low":31.0765,"close":31.4675,"adjusted_close":15.544,"volume":6459029},{"date":"2013-11-15","open":31.3344,"high":31.5258,"low":31.1846,"close":31.5258,"adjusted_close":15.5727,"volume":4793481},{"date":"2013-11-18","open":31.6006,"high":31.7379,"low":31.4176,"close":31.5757,"adjusted_close":15.5974,"volume":4278155},{"date":"2013-11-19","open":31.4176,"high":31.5507,"low":31.3427,"close":31.5341,"adjusted_close":15.5769,"volume":4497533},{"date":"2013-11-20","open":31.2678,"high":31.4342,"low":31.2054,"close":31.2429,"adjusted_close":15.433,"volume":4494950},{"date":"2013-11-21","open":31.1846,"high":31.4342,"low":31.1597,"close":31.2512,"adjusted_close":15.4371,"volume":4780990},{"date":"2013-11-22","open":31.4259,"high":31.5341,"low":31.3427,"close":31.4758,"adjusted_close":15.5481,"volume":4965623},{"date":"2013-11-25","open":31.3427,"high":31.6006,"low":31.3177,"close":31.5258,"adjusted_close":15.5727,"volume":4887933},{"date":"2013-11-26","open":31.2845,"high":31.6006,"low":31.2429,"close":31.4509,"adjusted_close":15.5358,"volume":7834804},{"date":"2013-11-27","open":31.2013,"high":31.2262,"low":30.9808,"close":30.9932,"adjusted_close":15.3097,"volume":6454840},{"date":"2013-11-28","open":31.0432,"high":31.1513,"low":30.935,"close":30.9433,"adjusted_close":15.285,"volume":5178493},{"date":"2013-11-29","open":31.1347,"high":31.2761,"low":31.0765,"close":31.1097,"adjusted_close":15.3672,"volume":11907160},{"date":"2013-12-02","open":31.1763,"high":31.2595,"low":30.6272,"close":30.702,"adjusted_close":15.1659,"volume":6109988},{"date":"2013-12-03","open":30.5523,"high":30.6188,"low":30.2278,"close":30.3276,"adjusted_close":14.9809,"volume":5640712},{"date":"2013-12-04","open":30.1612,"high":30.6937,"low":30.1612,"close":30.6188,"adjusted_close":15.1248,"volume":5581668},{"date":"2013-12-05","open":30.7852,"high":30.9849,"low":30.6022,"close":30.6022,"adjusted_close":15.1165,"volume":7887079},{"date":"2013-12-06","open":30.6937,"high":30.8268,"low":30.3859,"close":30.5772,"adjusted_close":15.1042,"volume":4284225},{"date":"2013-12-09","open":30.8601,"high":30.9433,"low":30.4108,"close":30.5939,"adjusted_close":15.1124,"volume":5378322},{"date":"2013-12-10","open":30.7686,"high":30.935,"low":30.5939,"close":30.6355,"adjusted_close":15.133,"volume":6148593},{"date":"2013-12-11","open":30.2943,"high":30.3692,"low":29.9282,"close":30.103,"adjusted_close":14.8699,"volume":8208749},{"date":"2013-12-12","open":30.103,"high":30.1238,"low":29.3916,"close":29.5705,"adjusted_close":14.6069,"volume":10421690},{"date":"2013-12-13","open":29.7119,"high":29.8284,"low":29.4914,"close":29.8284,"adjusted_close":14.7343,"volume":8337193},{"date":"2013-12-16","open":29.5122,"high":29.7327,"low":29.4373,"close":29.6703,"adjusted_close":14.6562,"volume":6483826},{"date":"2013-12-17","open":29.8284,"high":29.9199,"low":29.5455,"close":29.6703,"adjusted_close":14.6562,"volume":6045094},{"date":"2013-12-18","open":29.8534,"high":30.0281,"low":29.7785,"close":29.7785,"adjusted_close":14.7096,"volume":7966570},{"date":"2013-12-19","open":30.2777,"high":30.6188,"low":30.2111,"close":30.6188,"adjusted_close":15.1248,"volume":10747730},{"date":"2013-12-20","open":30.6688,"high":30.9766,"low":30.4025,"close":30.9766,"adjusted_close":15.3015,"volume":20902061},{"date":"2013-12-23","open":30.9516,"high":30.9516,"low":30.7104,"close":30.9184,"adjusted_close":15.2727,"volume":4121772},{"date":"2013-12-24","open":30.8352,"high":31.0931,"low":30.7852,"close":31.0265,"adjusted_close":15.3261,"volume":2459970},{"date":"2013-12-27","open":31.2761,"high":31.3427,"low":31.1846,"close":31.2429,"adjusted_close":15.433,"volume":1962653},{"date":"2013-12-30","open":31.4675,"high":31.7171,"low":31.4675,"close":31.6339,"adjusted_close":15.6262,"volume":5559699},{"date":"2013-12-31","open":31.5923,"high":31.7171,"low":31.4717,"close":31.609,"adjusted_close":15.6138,"volume":2274439},{"date":"2014-01-02","open":31.7171,"high":31.8918,"low":31.6838,"close":31.7837,"adjusted_close":15.7002,"volume":2781096},{"date":"2014-01-03","open":31.4509,"high":31.5174,"low":31.3094,"close":31.4259,"adjusted_close":15.5234,"volume":3451312},{"date":"2014-01-06","open":31.4259,"high":31.4675,"low":31.1513,"close":31.2512,"adjusted_close":15.4371,"volume":2950884},{"date":"2014-01-07","open":31.1181,"high":31.1513,"low":30.9267,"close":30.96,"adjusted_close":15.2933,"volume":5311236},{"date":"2014-01-08","open":30.9184,"high":31.0515,"low":30.6396,"close":30.8185,"adjusted_close":15.2234,"volume":4714819},{"date":"2014-01-09","open":30.8435,"high":30.8684,"low":30.5689,"close":30.7603,"adjusted_close":15.1946,"volume":3768275},{"date":"2014-01-10","open":30.3692,"high":30.4524,"low":30.1695,"close":30.3193,"adjusted_close":14.9768,"volume":4887842},{"date":"2014-01-13","open":30.4358,"high":30.5606,"low":30.3775,"close":30.4191,"adjusted_close":15.0261,"volume":3849207},{"date":"2014-01-14","open":30.1529,"high":30.2111,"low":29.9948,"close":30.0697,"adjusted_close":14.8535,"volume":5830044},{"date":"2014-01-15","open":30.1945,"high":30.2444,"low":29.8367,"close":29.895,"adjusted_close":14.7672,"volume":7498512},{"date":"2014-01-16","open":30.3359,"high":30.6355,"low":30.3027,"close":30.6355,"adjusted_close":15.133,"volume":9610023},{"date":"2014-01-17","open":31.4509,"high":31.5424,"low":31.2512,"close":31.5258,"adjusted_close":15.5727,"volume":10222790},{"date":"2014-01-20","open":31.6506,"high":31.7754,"low":31.4342,"close":31.6173,"adjusted_close":15.618,"volume":5626054},{"date":"2014-01-21","open":31.4841,"high":31.609,"low":31.3926,"close":31.5757,"adjusted_close":15.5974,"volume":5162402},{"date":"2014-01-22","open":31.143,"high":31.3094,"low":30.9683,"close":31.3094,"adjusted_close":15.4659,"volume":6578545},{"date":"2014-01-23","open":31.1181,"high":31.2678,"low":30.702,"close":30.8185,"adjusted_close":15.2234,"volume":6814294},{"date":"2014-01-24","open":30.6188,"high":31.0265,"low":30.6022,"close":30.8185,"adjusted_close":15.2234,"volume":5206696},{"date":"2014-01-28","open":30.1363,"high":30.4025,"low":30.078,"close":30.2111,"adjusted_close":14.9234,"volume":10948520},{"date":"2014-01-29","open":30.5689,"high":30.6771,"low":30.3443,"close":30.6771,"adjusted_close":15.1535,"volume":6534471},{"date":"2014-01-30","open":30.3193,"high":30.5273,"low":30.2902,"close":30.5273,"adjusted_close":15.0795,"volume":11130100},{"date":"2014-01-31","open":30.4691,"high":30.519,"low":30.2527,"close":30.4275,"adjusted_close":15.0302,"volume":12613590},{"date":"2014-02-03","open":30.4108,"high":30.4358,"low":30.182,"close":30.3193,"adjusted_close":14.9768,"volume":4172059},{"date":"2014-02-04","open":29.8617,"high":29.9116,"low":29.5289,"close":29.5372,"adjusted_close":14.5905,"volume":10159690},{"date":"2014-02-05","open":29.5788,"high":29.6454,"low":29.1711,"close":29.3541,"adjusted_close":14.5,"volume":9528519},{"date":"2014-02-06","open":29.6204,"high":29.7369,"low":29.4956,"close":29.5954,"adjusted_close":14.6192,"volume":8116622},{"date":"2014-02-07","open":30.1446,"high":30.1446,"low":29.9615,"close":30.0281,"adjusted_close":14.8329,"volume":7665962},{"date":"2014-02-10","open":30.3027,"high":30.3859,"low":30.2278,"close":30.3692,"adjusted_close":15.0015,"volume":6842960},{"date":"2014-02-11","open":30.2694,"high":30.519,"low":30.2444,"close":30.4108,"adjusted_close":15.022,"volume":4715692},{"date":"2014-02-12","open":30.8268,"high":30.9516,"low":30.7353,"close":30.9516,"adjusted_close":15.2892,"volume":7965875},{"date":"2014-02-13","open":31.0598,"high":31.1929,"low":31.0099,"close":31.0515,"adjusted_close":15.3385,"volume":4254729},{"date":"2014-02-14","open":31.3427,"high":31.4925,"low":31.2429,"close":31.376,"adjusted_close":15.4988,"volume":7500738},{"date":"2014-02-17","open":31.4925,"high":31.6506,"low":31.4592,"close":31.6339,"adjusted_close":15.6262,"volume":5833165},{"date":"2014-02-18","open":31.9501,"high":32.3578,"low":31.9168,"close":32.3578,"adjusted_close":15.9837,"volume":11113420},{"date":"2014-02-19","open":32.3661,"high":32.4493,"low":32.0915,"close":32.233,"adjusted_close":15.9221,"volume":9346672},{"date":"2014-02-20","open":32.1747,"high":32.649,"low":32.0749,"close":32.1997,"adjusted_close":15.9057,"volume":11030840},{"date":"2014-02-21","open":32.5991,"high":32.7821,"low":32.4909,"close":32.5908,"adjusted_close":16.0988,"volume":6132897},{"date":"2014-02-24","open":32.7072,"high":33.1066,"low":32.674,"close":32.7655,"adjusted_close":16.1851,"volume":8489118},{"date":"2014-02-25","open":32.6989,"high":32.7072,"low":32.3994,"close":32.5325,"adjusted_close":16.0701,"volume":6259379},{"date":"2014-02-26","open":32.1415,"high":32.3328,"low":32.0416,"close":32.0999,"adjusted_close":15.8563,"volume":6660427},{"date":"2014-02-27","open":32.0499,"high":32.1581,"low":31.8918,"close":31.9334,"adjusted_close":15.7741,"volume":6619348},{"date":"2014-02-28","open":32.0999,"high":32.2621,"low":31.9334,"close":31.9334,"adjusted_close":15.7741,"volume":14300110},{"date":"2014-03-03","open":31.3261,"high":31.3801,"low":30.8768,"close":31.1181,"adjusted_close":15.635,"volume":11711400},{"date":"2014-03-04","open":31.0765,"high":31.3094,"low":31.0016,"close":31.0848,"adjusted_close":15.6183,"volume":6274317},{"date":"2014-03-05","open":31.3094,"high":31.5091,"low":31.1264,"close":31.4509,"adjusted_close":15.8022,"volume":7826660},{"date":"2014-03-06","open":31.2429,"high":31.3552,"low":31.0848,"close":31.3344,"adjusted_close":15.7437,"volume":6016363},{"date":"2014-03-07","open":31.1846,"high":31.4009,"low":31.168,"close":31.3843,"adjusted_close":15.7688,"volume":4299759},{"date":"2014-03-10","open":30.6022,"high":30.6438,"low":30.0531,"close":30.0863,"adjusted_close":15.1166,"volume":11648630},{"date":"2014-03-11","open":29.9116,"high":30.3276,"low":29.8201,"close":29.895,"adjusted_close":15.0205,"volume":10152690},{"date":"2014-03-12","open":29.7369,"high":29.9782,"low":29.4997,"close":29.9449,"adjusted_close":15.0456,"volume":7202803},{"date":"2014-03-13","open":30.078,"high":30.3775,"low":29.9948,"close":30.286,"adjusted_close":15.217,"volume":7030456},{"date":"2014-03-14","open":29.6786,"high":29.9698,"low":29.6454,"close":29.6703,"adjusted_close":14.9076,"volume":7286113},{"date":"2014-03-17","open":29.7119,"high":29.8866,"low":29.4207,"close":29.5122,"adjusted_close":14.8282,"volume":6633525},{"date":"2014-03-18","open":29.895,"high":30.0863,"low":29.87,"close":30.0114,"adjusted_close":15.079,"volume":6457350},{"date":"2014-03-19","open":29.9948,"high":30.103,"low":29.7868,"close":29.8367,"adjusted_close":14.9912,"volume":10172090},{"date":"2014-03-20","open":29.6038,"high":29.6287,"low":29.2876,"close":29.2876,"adjusted_close":14.7153,"volume":12457990},{"date":"2014-03-21","open":29.6537,"high":29.6537,"low":29.4249,"close":29.6038,"adjusted_close":14.8742,"volume":6079128},{"date":"2014-03-24","open":29.5622,"high":29.7868,"low":29.4623,"close":29.7369,"adjusted_close":14.9411,"volume":4068832},{"date":"2014-03-25","open":29.7369,"high":29.9366,"low":29.637,"close":29.8866,"adjusted_close":15.0163,"volume":6099147},{"date":"2014-03-26","open":30.3193,"high":30.5772,"low":30.3027,"close":30.4108,"adjusted_close":15.2797,"volume":8417728},{"date":"2014-03-27","open":30.0031,"high":30.0198,"low":29.7868,"close":29.9366,"adjusted_close":15.0414,"volume":6800172},{"date":"2014-03-28","open":30.078,"high":30.1446,"low":29.8201,"close":30.0697,"adjusted_close":15.1083,"volume":11688090},{"date":"2014-03-31","open":30.4441,"high":30.5606,"low":30.3443,"close":30.3443,"adjusted_close":15.2462,"volume":5576950},{"date":"2014-04-01","open":30.4108,"high":31.0265,"low":30.078,"close":30.8268,"adjusted_close":15.4887,"volume":10452750},{"date":"2014-04-02","open":31.1513,"high":31.2013,"low":30.9932,"close":31.0931,"adjusted_close":15.6225,"volume":6994465},{"date":"2014-04-03","open":31.2845,"high":31.376,"low":31.143,"close":31.2262,"adjusted_close":15.6894,"volume":5519734},{"date":"2014-04-04","open":31.3261,"high":31.4093,"low":31.0931,"close":31.4093,"adjusted_close":15.7813,"volume":5082759},{"date":"2014-04-07","open":31.3843,"high":31.4342,"low":31.2678,"close":31.4009,"adjusted_close":15.7772,"volume":3721288},{"date":"2014-04-08","open":31.3593,"high":31.6173,"low":31.2429,"close":31.5174,"adjusted_close":15.8357,"volume":4922987},{"date":"2014-04-09","open":31.6922,"high":32.0042,"low":31.6672,"close":31.9501,"adjusted_close":16.0531,"volume":9049484},{"date":"2014-04-10","open":32.0333,"high":32.0749,"low":31.4758,"close":31.5424,"adjusted_close":15.8482,"volume":7928820},{"date":"2014-04-11","open":31.2096,"high":31.4093,"low":31.1597,"close":31.3011,"adjusted_close":15.727,"volume":5815789},{"date":"2014-04-14","open":31.2096,"high":31.2553,"low":31.0099,"close":31.0848,"adjusted_close":15.6183,"volume":5428056},{"date":"2014-04-15","open":31.4342,"high":31.5258,"low":31.3094,"close":31.4342,"adjusted_close":15.7939,"volume":4132075},{"date":"2014-04-16","open":31.3427,"high":31.609,"low":31.2845,"close":31.5674,"adjusted_close":15.8608,"volume":6571016},{"date":"2014-04-17","open":31.6173,"high":31.7254,"low":31.4841,"close":31.7005,"adjusted_close":15.9277,"volume":4607168},{"date":"2014-04-22","open":31.6173,"high":31.7754,"low":31.4925,"close":31.6256,"adjusted_close":15.89,"volume":3753226},{"date":"2014-04-23","open":31.6256,"high":31.7837,"low":31.5507,"close":31.7837,"adjusted_close":15.9695,"volume":4898530},{"date":"2014-04-24","open":31.8918,"high":31.9584,"low":31.7837,"close":31.8502,"adjusted_close":16.0029,"volume":10890470},{"date":"2014-04-28","open":31.6339,"high":31.8253,"low":31.3926,"close":31.5091,"adjusted_close":15.8315,"volume":5130866},{"date":"2014-04-29","open":31.3261,"high":31.4176,"low":31.1014,"close":31.2928,"adjusted_close":15.7228,"volume":7164582},{"date":"2014-04-30","open":31.5923,"high":31.6006,"low":31.2678,"close":31.4093,"adjusted_close":15.7813,"volume":4257180},{"date":"2014-05-01","open":31.5091,"high":31.5258,"low":31.0765,"close":31.2013,"adjusted_close":15.6768,"volume":5817844},{"date":"2014-05-02","open":31.0349,"high":31.0765,"low":30.8518,"close":31.0099,"adjusted_close":15.5807,"volume":4686792},{"date":"2014-05-05","open":31.4009,"high":31.4758,"low":31.1181,"close":31.1929,"adjusted_close":15.6726,"volume":3745365},{"date":"2014-05-06","open":31.3261,"high":31.3344,"low":31.0515,"close":31.3344,"adjusted_close":15.7437,"volume":3987222},{"date":"2014-05-07","open":31.2845,"high":31.3011,"low":30.9059,"close":30.9267,"adjusted_close":15.5389,"volume":6177795},{"date":"2014-05-08","open":31.3427,"high":31.4009,"low":31.1971,"close":31.3261,"adjusted_close":15.7395,"volume":5831591},{"date":"2014-05-09","open":31.1181,"high":31.1846,"low":30.9184,"close":31.0681,"adjusted_close":15.6099,"volume":3748339},{"date":"2014-05-12","open":30.8518,"high":30.9184,"low":30.6355,"close":30.9184,"adjusted_close":15.5347,"volume":4186236},{"date":"2014-05-13","open":31.4758,"high":31.7046,"low":31.4675,"close":31.584,"adjusted_close":15.8691,"volume":7697377},{"date":"2014-05-14","open":31.7587,"high":31.9251,"low":31.6506,"close":31.8669,"adjusted_close":16.0113,"volume":4443596},{"date":"2014-05-15","open":31.9251,"high":32.0083,"low":31.7171,"close":31.8336,"adjusted_close":15.9945,"volume":5345925},{"date":"2014-05-16","open":31.7504,"high":31.9584,"low":31.5757,"close":31.6838,"adjusted_close":15.9193,"volume":4882428},{"date":"2014-05-19","open":31.4093,"high":31.4093,"low":31.1056,"close":31.143,"adjusted_close":15.6476,"volume":7216130},{"date":"2014-05-20","open":31.2096,"high":31.2803,"low":30.91,"close":31.1597,"adjusted_close":15.6559,"volume":4380000},{"date":"2014-05-21","open":30.8435,"high":30.9267,"low":30.5523,"close":30.9267,"adjusted_close":15.5389,"volume":6847443},{"date":"2014-05-22","open":31.0265,"high":31.4925,"low":30.96,"close":31.3261,"adjusted_close":15.7395,"volume":5691091},{"date":"2014-05-23","open":31.3677,"high":31.4425,"low":31.168,"close":31.3261,"adjusted_close":15.7395,"volume":3772514},{"date":"2014-05-26","open":31.4592,"high":31.5424,"low":31.3261,"close":31.5424,"adjusted_close":15.8482,"volume":3276373},{"date":"2014-05-27","open":31.559,"high":31.6755,"low":31.4425,"close":31.5258,"adjusted_close":15.8399,"volume":2854626},{"date":"2014-05-28","open":31.5757,"high":31.7005,"low":31.4509,"close":31.609,"adjusted_close":15.8817,"volume":3813670},{"date":"2014-05-29","open":31.1347,"high":31.2928,"low":31.0182,"close":31.1929,"adjusted_close":15.6726,"volume":5621692},{"date":"2014-05-30","open":31.2013,"high":31.3261,"low":30.7603,"close":30.7936,"adjusted_close":15.472,"volume":12343610},{"date":"2014-06-02","open":30.2527,"high":30.4524,"low":30.1279,"close":30.4441,"adjusted_close":15.2964,"volume":8189441},{"date":"2014-06-03","open":30.7436,"high":30.8185,"low":30.286,"close":30.286,"adjusted_close":15.217,"volume":10687670},{"date":"2014-06-04","open":30.3526,"high":30.3859,"low":30.0114,"close":30.0863,"adjusted_close":15.1166,"volume":6985941},{"date":"2014-06-05","open":30.2278,"high":30.311,"low":29.9407,"close":30.1196,"adjusted_close":15.1334,"volume":5000917},{"date":"2014-06-06","open":30.1363,"high":30.1862,"low":30.0198,"close":30.1529,"adjusted_close":15.1501,"volume":9012113},{"date":"2014-06-10","open":30.4524,"high":30.4524,"low":30.1612,"close":30.1862,"adjusted_close":15.1668,"volume":4673240},{"date":"2014-06-11","open":30.1612,"high":30.1612,"low":29.8034,"close":29.9033,"adjusted_close":15.0247,"volume":4719540},{"date":"2014-06-12","open":29.9199,"high":29.9865,"low":29.7119,"close":29.7119,"adjusted_close":14.9285,"volume":5128132},{"date":"2014-06-13","open":29.5372,"high":29.5538,"low":29.2377,"close":29.3625,"adjusted_close":14.7529,"volume":8412818},{"date":"2014-06-16","open":29.5039,"high":29.6786,"low":29.3375,"close":29.637,"adjusted_close":14.8909,"volume":6932042},{"date":"2014-06-17","open":29.5455,"high":29.5622,"low":29.3125,"close":29.4207,"adjusted_close":14.7822,"volume":7083235},{"date":"2014-06-18","open":29.3458,"high":29.4873,"low":29.3125,"close":29.3541,"adjusted_close":14.7488,"volume":5395468},{"date":"2014-06-19","open":30.1196,"high":30.3692,"low":29.9282,"close":30.311,"adjusted_close":15.2295,"volume":13514250},{"date":"2014-06-20","open":30.2195,"high":30.3609,"low":29.8866,"close":29.9116,"adjusted_close":15.0289,"volume":6340438},{"date":"2014-06-23","open":30.0863,"high":30.4025,"low":30.0198,"close":30.3276,"adjusted_close":15.2379,"volume":6641481},{"date":"2014-06-24","open":30.4441,"high":30.5356,"low":30.2361,"close":30.3359,"adjusted_close":15.2421,"volume":5408457},{"date":"2014-06-25","open":30.103,"high":30.2028,"low":29.9366,"close":30.1279,"adjusted_close":15.1375,"volume":6608006},{"date":"2014-06-26","open":30.078,"high":30.3817,"low":30.078,"close":30.3692,"adjusted_close":15.2588,"volume":7176809},{"date":"2014-06-27","open":30.3526,"high":30.519,"low":30.2403,"close":30.3027,"adjusted_close":15.2253,"volume":10835360},{"date":"2014-06-30","open":30.3276,"high":30.3443,"low":29.87,"close":29.87,"adjusted_close":15.0079,"volume":6759787},{"date":"2014-07-01","open":30.1113,"high":30.1862,"low":29.9033,"close":29.9532,"adjusted_close":15.0498,"volume":6577672},{"date":"2014-07-02","open":30.3692,"high":30.6604,"low":30.3526,"close":30.6604,"adjusted_close":15.4051,"volume":5708260},{"date":"2014-07-03","open":30.91,"high":31.0182,"low":30.8185,"close":30.9766,"adjusted_close":15.564,"volume":6366796},{"date":"2014-07-04","open":31.4509,"high":31.5341,"low":31.2345,"close":31.2595,"adjusted_close":15.7061,"volume":5419291},{"date":"2014-07-07","open":31.5174,"high":31.5258,"low":31.1097,"close":31.3427,"adjusted_close":15.7479,"volume":6627934},{"date":"2014-07-08","open":31.376,"high":31.3926,"low":31.1513,"close":31.2761,"adjusted_close":15.7145,"volume":5213208},{"date":"2014-07-09","open":30.9932,"high":31.1014,"low":30.8684,"close":30.9932,"adjusted_close":15.5723,"volume":5439356},{"date":"2014-07-10","open":31.1513,"high":31.2013,"low":30.9932,"close":31.1264,"adjusted_close":15.6392,"volume":5290268},{"date":"2014-07-11","open":30.9849,"high":31.3344,"low":30.935,"close":31.2678,"adjusted_close":15.7103,"volume":5445463},{"date":"2014-07-14","open":31.3011,"high":31.5757,"low":31.2928,"close":31.5008,"adjusted_close":15.8273,"volume":4140660},{"date":"2014-07-15","open":31.584,"high":31.7754,"low":31.4841,"close":31.6422,"adjusted_close":15.8984,"volume":5748692},{"date":"2014-07-16","open":31.7837,"high":31.9168,"low":31.6422,"close":31.8253,"adjusted_close":15.9904,"volume":5607216},{"date":"2014-07-17","open":32.2829,"high":32.4243,"low":32.0749,"close":32.0749,"adjusted_close":16.1158,"volume":8554832},{"date":"2014-07-18","open":31.7005,"high":32.0166,"low":31.6838,"close":31.9418,"adjusted_close":16.0489,"volume":5472491},{"date":"2014-07-21","open":31.9334,"high":31.9334,"low":31.7421,"close":31.8003,"adjusted_close":15.9778,"volume":3468527},{"date":"2014-07-22","open":31.9251,"high":32.0416,"low":31.792,"close":32.0416,"adjusted_close":16.0991,"volume":4851071},{"date":"2014-07-23","open":32.4909,"high":32.6573,"low":32.3245,"close":32.4327,"adjusted_close":16.2955,"volume":8364022},{"date":"2014-07-24","open":32.2829,"high":32.5408,"low":32.1331,"close":32.4992,"adjusted_close":16.329,"volume":7909425},{"date":"2014-07-25","open":32.4493,"high":32.4826,"low":32.3079,"close":32.4493,"adjusted_close":16.3039,"volume":15102730},{"date":"2014-07-28","open":32.3079,"high":32.5824,"low":32.233,"close":32.5325,"adjusted_close":16.3457,"volume":4852600},{"date":"2014-07-29","open":32.3744,"high":32.5492,"low":32.2496,"close":32.4992,"adjusted_close":16.329,"volume":4886885},{"date":"2014-07-30","open":32.5408,"high":32.7114,"low":32.3495,"close":32.4493,"adjusted_close":16.3039,"volume":5749559},{"date":"2014-07-31","open":32.1581,"high":32.441,"low":32.0666,"close":32.1831,"adjusted_close":16.1701,"volume":6035340},{"date":"2014-08-01","open":31.8669,"high":31.9834,"low":31.8003,"close":31.9584,"adjusted_close":16.0573,"volume":7015318},{"date":"2014-08-04","open":31.7421,"high":31.9002,"low":31.6589,"close":31.8669,"adjusted_close":16.0113,"volume":3135866},{"date":"2014-08-05","open":31.975,"high":31.9834,"low":31.5091,"close":31.6256,"adjusted_close":15.89,"volume":5662063},{"date":"2014-08-06","open":31.4509,"high":31.9251,"low":31.4509,"close":31.8835,"adjusted_close":16.0196,"volume":11975430},{"date":"2014-08-07","open":32.0583,"high":32.0999,"low":31.767,"close":32.0083,"adjusted_close":16.0823,"volume":5816766},{"date":"2014-08-08","open":31.6672,"high":31.8003,"low":31.2761,"close":31.4009,"adjusted_close":15.7772,"volume":7715630},{"date":"2014-08-11","open":31.6838,"high":31.7254,"low":31.5091,"close":31.6339,"adjusted_close":15.8942,"volume":4204060},{"date":"2014-08-12","open":31.9584,"high":32.1831,"low":31.9584,"close":32.0999,"adjusted_close":16.1283,"volume":7969734},{"date":"2014-08-13","open":31.9917,"high":32.0791,"low":31.7338,"close":31.817,"adjusted_close":15.9862,"volume":4120473},{"date":"2014-08-14","open":31.7421,"high":31.8918,"low":31.5674,"close":31.7504,"adjusted_close":15.9527,"volume":6394084},{"date":"2014-08-15","open":31.6922,"high":32.6157,"low":31.6672,"close":32.4909,"adjusted_close":16.3248,"volume":10840790},{"date":"2014-08-18","open":32.5325,"high":32.6823,"low":32.5075,"close":32.5741,"adjusted_close":16.3666,"volume":4831266},{"date":"2014-08-19","open":32.5658,"high":33.065,"low":32.5408,"close":33.0151,"adjusted_close":16.5882,"volume":8129836},{"date":"2014-08-20","open":31.4925,"high":31.8003,"low":31.4758,"close":31.7254,"adjusted_close":15.9402,"volume":18041039},{"date":"2014-08-21","open":31.9002,"high":32.0583,"low":31.6422,"close":31.6422,"adjusted_close":15.8984,"volume":9988045},{"date":"2014-08-22","open":31.6006,"high":31.6173,"low":31.4093,"close":31.4509,"adjusted_close":15.8022,"volume":6389675},{"date":"2014-08-25","open":31.1929,"high":31.2013,"low":30.9766,"close":30.9932,"adjusted_close":15.5723,"volume":7478868},{"date":"2014-08-26","open":30.9932,"high":31.0265,"low":30.8352,"close":30.9683,"adjusted_close":15.5598,"volume":6112038},{"date":"2014-08-27","open":30.9516,"high":31.1805,"low":30.9017,"close":31.0598,"adjusted_close":15.6058,"volume":7583898},{"date":"2014-08-28","open":31.0765,"high":31.1347,"low":30.6688,"close":30.6854,"adjusted_close":15.4176,"volume":6045183},{"date":"2014-08-29","open":30.286,"high":30.544,"low":30.2444,"close":30.5107,"adjusted_close":15.3298,"volume":14953490},{"date":"2014-09-01","open":30.6521,"high":30.7769,"low":30.5273,"close":30.5356,"adjusted_close":15.3424,"volume":3658787},{"date":"2014-09-02","open":30.4191,"high":30.752,"low":30.3942,"close":30.702,"adjusted_close":15.426,"volume":3680521},{"date":"2014-09-03","open":30.0947,"high":30.3526,"low":30.0281,"close":30.1196,"adjusted_close":15.4098,"volume":6860402},{"date":"2014-09-04","open":29.9532,"high":30.1196,"low":29.9116,"close":29.9698,"adjusted_close":15.3332,"volume":5418137},{"date":"2014-09-05","open":29.6786,"high":29.87,"low":29.5455,"close":29.662,"adjusted_close":15.1757,"volume":6510155},{"date":"2014-09-08","open":29.662,"high":29.8617,"low":29.6038,"close":29.6703,"adjusted_close":15.1799,"volume":7007378},{"date":"2014-09-09","open":29.5871,"high":30.0947,"low":29.5538,"close":30.0364,"adjusted_close":15.3672,"volume":6992453},{"date":"2014-09-10","open":29.7618,"high":29.8617,"low":29.687,"close":29.7868,"adjusted_close":15.2395,"volume":7251566},{"date":"2014-09-11","open":29.9116,"high":29.9366,"low":29.4706,"close":29.5372,"adjusted_close":15.1118,"volume":7407203},{"date":"2014-09-12","open":29.7036,"high":29.7868,"low":29.6204,"close":29.7785,"adjusted_close":15.2353,"volume":5348791},{"date":"2014-09-15","open":29.6537,"high":30.0114,"low":29.6537,"close":29.6537,"adjusted_close":15.1714,"volume":6542938},{"date":"2014-09-16","open":29.9366,"high":30.0198,"low":29.687,"close":29.7369,"adjusted_close":15.214,"volume":5763597},{"date":"2014-09-17","open":29.9532,"high":30.1113,"low":29.8034,"close":29.8201,"adjusted_close":15.2566,"volume":8447047},{"date":"2014-09-18","open":29.8534,"high":29.9033,"low":29.429,"close":29.687,"adjusted_close":15.1885,"volume":7973802},{"date":"2014-09-19","open":29.845,"high":29.845,"low":29.4956,"close":29.5205,"adjusted_close":15.1033,"volume":7137916},{"date":"2014-09-22","open":29.454,"high":29.5788,"low":28.8383,"close":29.0047,"adjusted_close":14.8394,"volume":7686255},{"date":"2014-09-23","open":28.6552,"high":29.1836,"low":28.4306,"close":29.0796,"adjusted_close":14.8777,"volume":9452808},{"date":"2014-09-24","open":28.7884,"high":28.9381,"low":28.6386,"close":28.8632,"adjusted_close":14.767,"volume":7242626},{"date":"2014-09-25","open":29.221,"high":29.2626,"low":28.9298,"close":28.9464,"adjusted_close":14.8096,"volume":8178421},{"date":"2014-09-26","open":28.4139,"high":28.5512,"low":28.3058,"close":28.4223,"adjusted_close":14.5414,"volume":15826630},{"date":"2014-09-29","open":28.2891,"high":28.364,"low":28.0562,"close":28.0562,"adjusted_close":14.3541,"volume":6547254},{"date":"2014-09-30","open":28.0395,"high":28.2559,"low":27.9314,"close":28.181,"adjusted_close":14.418,"volume":7407898},{"date":"2014-10-01","open":28.0395,"high":28.3557,"low":27.9147,"close":28.2808,"adjusted_close":14.4691,"volume":5727307},{"date":"2014-10-02","open":27.8731,"high":28.0479,"low":27.7816,"close":27.9979,"adjusted_close":14.3243,"volume":5930992},{"date":"2014-10-03","open":27.7566,"high":27.8814,"low":27.5403,"close":27.8315,"adjusted_close":14.2392,"volume":6808358},{"date":"2014-10-06","open":27.5403,"high":27.5736,"low":27.1909,"close":27.2075,"adjusted_close":13.9199,"volume":4741723},{"date":"2014-10-07","open":27.6485,"high":27.9438,"low":27.2657,"close":27.6568,"adjusted_close":14.1498,"volume":9561485},{"date":"2014-10-08","open":27.0411,"high":27.4654,"low":26.9246,"close":27.324,"adjusted_close":13.9795,"volume":8560560},{"date":"2014-10-09","open":27.6568,"high":27.8814,"low":27.4987,"close":27.6402,"adjusted_close":14.1413,"volume":6958027},{"date":"2014-10-10","open":27.0244,"high":27.0993,"low":26.8248,"close":26.883,"adjusted_close":13.7539,"volume":8555961},{"date":"2014-10-13","open":26.6251,"high":27.2491,"low":26.546,"close":27.1243,"adjusted_close":13.8774,"volume":7734673},{"date":"2014-10-14","open":27.1909,"high":27.8981,"low":27.1784,"close":27.8315,"adjusted_close":14.2392,"volume":9621173},{"date":"2014-10-15","open":28.0146,"high":28.3474,"low":27.9064,"close":28.1227,"adjusted_close":14.3882,"volume":8751600},{"date":"2014-10-16","open":27.6734,"high":27.7899,"low":27.4238,"close":27.7317,"adjusted_close":14.1881,"volume":10838930},{"date":"2014-10-17","open":27.923,"high":27.9813,"low":27.6818,"close":27.7899,"adjusted_close":14.2179,"volume":6555956},{"date":"2014-10-20","open":28.1477,"high":28.2226,"low":28.0062,"close":28.156,"adjusted_close":14.4052,"volume":4922880},{"date":"2014-10-21","open":28.156,"high":28.2475,"low":27.9896,"close":28.0811,"adjusted_close":14.3669,"volume":7076806},{"date":"2014-10-22","open":28.4472,"high":28.6053,"low":28.3391,"close":28.5138,"adjusted_close":14.5882,"volume":5529718},{"date":"2014-10-23","open":28.0645,"high":28.1893,"low":27.9563,"close":27.9896,"adjusted_close":14.3201,"volume":8195138},{"date":"2014-10-24","open":27.9563,"high":28.1643,"low":27.8149,"close":28.0728,"adjusted_close":14.3626,"volume":5625366},{"date":"2014-10-27","open":28.0479,"high":28.2475,"low":27.923,"close":28.1311,"adjusted_close":14.3924,"volume":6071331},{"date":"2014-10-28","open":27.8565,"high":27.8565,"low":27.6194,"close":27.7234,"adjusted_close":14.1838,"volume":6179344},{"date":"2014-10-29","open":27.9563,"high":28.2891,"low":27.9314,"close":28.1061,"adjusted_close":14.3797,"volume":7763509},{"date":"2014-10-30","open":27.9314,"high":28.0395,"low":27.7899,"close":27.9147,"adjusted_close":14.2818,"volume":5880617},{"date":"2014-10-31","open":27.9563,"high":28.2559,"low":27.7899,"close":28.2559,"adjusted_close":14.4563,"volume":14165110},{"date":"2014-11-03","open":28.2059,"high":28.2059,"low":27.9813,"close":28.0479,"adjusted_close":14.3499,"volume":5273488},{"date":"2014-11-04","open":28.2059,"high":28.4056,"low":28.1435,"close":28.2975,"adjusted_close":14.4776,"volume":5672815},{"date":"2014-11-05","open":28.0479,"high":28.1643,"low":27.7982,"close":28.1394,"adjusted_close":14.3967,"volume":5753825},{"date":"2014-11-06","open":28.2642,"high":28.3723,"low":27.9646,"close":28.1061,"adjusted_close":14.3797,"volume":5454140},{"date":"2014-11-07","open":28.1311,"high":28.6968,"low":28.1311,"close":28.6968,"adjusted_close":14.6819,"volume":7841607},{"date":"2014-11-10","open":28.83,"high":29.1045,"low":28.805,"close":28.8549,"adjusted_close":14.7628,"volume":7333083},{"date":"2014-11-11","open":28.622,"high":28.6968,"low":28.2767,"close":28.4306,"adjusted_close":14.5457,"volume":7854431},{"date":"2014-11-12","open":28.1227,"high":28.156,"low":27.5653,"close":27.6235,"adjusted_close":14.1328,"volume":10282930},{"date":"2014-11-13","open":27.7483,"high":27.8066,"low":27.5736,"close":27.6651,"adjusted_close":14.154,"volume":6968524},{"date":"2014-11-14","open":27.5403,"high":27.6651,"low":27.4155,"close":27.6651,"adjusted_close":14.154,"volume":6927248},{"date":"2014-11-17","open":27.7899,"high":28.0479,"low":27.5986,"close":27.6402,"adjusted_close":14.1413,"volume":5290202},{"date":"2014-11-18","open":27.7733,"high":27.8565,"low":27.4654,"close":27.6069,"adjusted_close":14.1242,"volume":3575106},{"date":"2014-11-19","open":27.4571,"high":27.4821,"low":27.1576,"close":27.1825,"adjusted_close":13.9071,"volume":5816076},{"date":"2014-11-20","open":26.8996,"high":26.9412,"low":26.4171,"close":26.4587,"adjusted_close":13.5368,"volume":7481082},{"date":"2014-11-21","open":26.5835,"high":26.7998,"low":26.2299,"close":26.3755,"adjusted_close":13.4942,"volume":5781812},{"date":"2014-11-24","open":27.4571,"high":27.5153,"low":27.324,"close":27.3739,"adjusted_close":14.0051,"volume":7854343},{"date":"2014-11-25","open":27.0827,"high":27.1409,"low":26.65,"close":26.7083,"adjusted_close":13.6645,"volume":8355595},{"date":"2014-11-26","open":26.8747,"high":27.1077,"low":26.8331,"close":27.0661,"adjusted_close":13.8476,"volume":4546454},{"date":"2014-11-27","open":26.8747,"high":27.0411,"low":26.6001,"close":26.6251,"adjusted_close":13.6219,"volume":8035522},{"date":"2014-11-28","open":26.1259,"high":26.1259,"low":25.5185,"close":25.7265,"adjusted_close":13.1622,"volume":17057730},{"date":"2014-12-01","open":25.4519,"high":25.4519,"low":24.3453,"close":24.3536,"adjusted_close":12.4598,"volume":14515740},{"date":"2014-12-02","open":24.9943,"high":25.402,"low":24.986,"close":25.2938,"adjusted_close":12.9408,"volume":11535200},{"date":"2014-12-03","open":25.2855,"high":25.585,"low":25.169,"close":25.3271,"adjusted_close":12.9579,"volume":6175329},{"date":"2014-12-04","open":25.4436,"high":25.7015,"low":25.2439,"close":25.7015,"adjusted_close":13.1494,"volume":8323415},{"date":"2014-12-05","open":25.5351,"high":25.6682,"low":25.1025,"close":25.3105,"adjusted_close":12.9494,"volume":5756079},{"date":"2014-12-08","open":25.169,"high":25.2522,"low":24.9693,"close":25.0442,"adjusted_close":12.8131,"volume":6545195},{"date":"2014-12-09","open":24.6032,"high":24.6282,"low":24.0166,"close":24.0291,"adjusted_close":12.2938,"volume":14059510},{"date":"2014-12-10","open":24.4951,"high":24.6199,"low":24.0374,"close":24.4535,"adjusted_close":12.5109,"volume":13701250},{"date":"2014-12-11","open":23.713,"high":24.2829,"low":23.6298,"close":24.129,"adjusted_close":12.3449,"volume":9122100},{"date":"2014-12-12","open":23.7712,"high":23.8294,"low":23.6464,"close":23.6797,"adjusted_close":12.115,"volume":9023624},{"date":"2014-12-15","open":23.3302,"high":23.8211,"low":23.064,"close":23.5715,"adjusted_close":12.0597,"volume":9336199},{"date":"2014-12-16","open":22.9059,"high":22.9891,"low":22.7062,"close":22.8144,"adjusted_close":11.6723,"volume":12587650},{"date":"2014-12-17","open":22.9059,"high":23.1888,"low":22.8892,"close":22.8892,"adjusted_close":11.7106,"volume":11683390},{"date":"2014-12-18","open":23.48,"high":23.6714,"low":23.247,"close":23.3302,"adjusted_close":11.9362,"volume":14361530},{"date":"2014-12-19","open":23.8378,"high":24.1123,"low":23.7213,"close":24.1123,"adjusted_close":12.3364,"volume":24779160},{"date":"2014-12-22","open":24.6282,"high":24.9277,"low":24.6032,"close":24.8279,"adjusted_close":12.7025,"volume":7392602},{"date":"2014-12-23","open":24.4119,"high":24.4119,"low":23.9709,"close":23.9709,"adjusted_close":12.264,"volume":6353501},{"date":"2014-12-24","open":24.1706,"high":24.208,"low":23.9792,"close":24.104,"adjusted_close":12.3321,"volume":2437556},{"date":"2014-12-29","open":24.2288,"high":24.7572,"low":24.2288,"close":24.7031,"adjusted_close":12.6386,"volume":4262837},{"date":"2014-12-30","open":24.7197,"high":24.7613,"low":24.3536,"close":24.5283,"adjusted_close":12.5492,"volume":5653071},{"date":"2014-12-31","open":24.4535,"high":24.5616,"low":24.2371,"close":24.4368,"adjusted_close":12.5024,"volume":2575554},{"date":"2015-01-02","open":24.2371,"high":24.6365,"low":24.0624,"close":24.5783,"adjusted_close":12.5748,"volume":2815017},{"date":"2015-01-05","open":24.4535,"high":24.6032,"low":24.3203,"close":24.5283,"adjusted_close":12.5492,"volume":3472224},{"date":"2015-01-06","open":23.5049,"high":23.5882,"low":23.2137,"close":23.3885,"adjusted_close":11.966,"volume":12143450},{"date":"2015-01-07","open":23.3385,"high":23.5216,"low":23.1721,"close":23.3885,"adjusted_close":11.966,"volume":7620175},{"date":"2015-01-08","open":23.6298,"high":23.713,"low":23.5049,"close":23.6131,"adjusted_close":12.081,"volume":5949169},{"date":"2015-01-09","open":24.0874,"high":24.2704,"low":24.0042,"close":24.2621,"adjusted_close":12.413,"volume":7264628},{"date":"2015-01-12","open":23.7962,"high":23.9126,"low":23.6714,"close":23.7213,"adjusted_close":12.1363,"volume":6106009},{"date":"2015-01-13","open":23.3885,"high":23.4467,"low":23.2221,"close":23.272,"adjusted_close":11.9064,"volume":6797956},{"date":"2015-01-14","open":23.1971,"high":23.2553,"low":22.5439,"close":22.6313,"adjusted_close":11.5786,"volume":9344252},{"date":"2015-01-15","open":22.4649,"high":22.5481,"low":22.0489,"close":22.3817,"adjusted_close":11.4509,"volume":13468030},{"date":"2015-01-16","open":22.7644,"high":23.014,"low":22.3817,"close":22.5065,"adjusted_close":11.5148,"volume":9172248},{"date":"2015-01-19","open":23.3469,"high":23.5632,"low":23.0224,"close":23.0556,"adjusted_close":11.7957,"volume":12646680},{"date":"2015-01-20","open":23.2553,"high":23.2553,"low":22.598,"close":22.8643,"adjusted_close":11.6978,"volume":7325489},{"date":"2015-01-21","open":23.2137,"high":23.3635,"low":23.1472,"close":23.3385,"adjusted_close":11.9405,"volume":7516762},{"date":"2015-01-22","open":23.9126,"high":24.1456,"low":23.8461,"close":24.0042,"adjusted_close":12.281,"volume":9547322},{"date":"2015-01-23","open":24.4618,"high":24.5783,"low":24.2704,"close":24.4451,"adjusted_close":12.5066,"volume":7137231},{"date":"2015-01-27","open":24.0042,"high":24.1498,"low":23.7712,"close":24.0874,"adjusted_close":12.3236,"volume":7466569},{"date":"2015-01-28","open":24.1623,"high":24.3536,"low":23.9126,"close":24.0791,"adjusted_close":12.3193,"volume":6665454},{"date":"2015-01-29","open":23.871,"high":24.1623,"low":23.871,"close":24.0874,"adjusted_close":12.3236,"volume":6201346},{"date":"2015-01-30","open":24.4035,"high":24.5283,"low":24.2205,"close":24.3453,"adjusted_close":12.4556,"volume":16334850},{"date":"2015-02-02","open":24.6365,"high":24.8612,"low":24.5949,"close":24.6282,"adjusted_close":12.6003,"volume":8520753},{"date":"2015-02-03","open":25.2106,"high":25.5767,"low":25.1441,"close":25.5018,"adjusted_close":13.0473,"volume":10710400},{"date":"2015-02-04","open":26.6251,"high":26.7915,"low":26.3339,"close":26.6168,"adjusted_close":13.6177,"volume":14585970},{"date":"2015-02-05","open":26.1841,"high":26.2091,"low":25.9428,"close":26.0926,"adjusted_close":13.3495,"volume":8215015},{"date":"2015-02-06","open":26.4171,"high":26.4587,"low":26.1508,"close":26.2507,"adjusted_close":13.4304,"volume":4803605},{"date":"2015-02-09","open":25.8846,"high":26.0759,"low":25.7265,"close":25.9844,"adjusted_close":13.2942,"volume":5282110},{"date":"2015-02-10","open":26.2923,"high":26.3172,"low":26.001,"close":26.1175,"adjusted_close":13.3623,"volume":5668399},{"date":"2015-02-11","open":25.8014,"high":25.9345,"low":25.6599,"close":25.7681,"adjusted_close":13.1835,"volume":6355481},{"date":"2015-02-12","open":25.7764,"high":26.0426,"low":25.5434,"close":25.5434,"adjusted_close":13.0685,"volume":7581334},{"date":"2015-02-13","open":26.2091,"high":26.858,"low":26.1841,"close":26.7665,"adjusted_close":13.6943,"volume":12622360},{"date":"2015-02-16","open":27.3323,"high":27.4238,"low":26.8996,"close":27.091,"adjusted_close":13.8603,"volume":6444137},{"date":"2015-02-17","open":27.1909,"high":27.3656,"low":26.9745,"close":27.0827,"adjusted_close":13.8561,"volume":4405753},{"date":"2015-02-18","open":27.3656,"high":27.4405,"low":27.0078,"close":27.4405,"adjusted_close":14.0391,"volume":6518382},{"date":"2015-02-19","open":27.3157,"high":27.3905,"low":26.9662,"close":27.0411,"adjusted_close":13.8348,"volume":5258840},{"date":"2015-02-20","open":26.8747,"high":26.9579,"low":26.7,"close":26.8747,"adjusted_close":13.7496,"volume":4001704},{"date":"2015-02-23","open":26.8414,"high":26.8747,"low":26.5668,"close":26.7249,"adjusted_close":13.673,"volume":4846427},{"date":"2015-02-24","open":26.7915,"high":27.6734,"low":26.5502,"close":27.507,"adjusted_close":14.0732,"volume":10269760},{"date":"2015-02-25","open":27.8731,"high":28.1144,"low":27.765,"close":27.8731,"adjusted_close":14.2605,"volume":8154233},{"date":"2015-02-26","open":27.7816,"high":28.1061,"low":27.6651,"close":27.923,"adjusted_close":14.286,"volume":5792263},{"date":"2015-02-27","open":27.8565,"high":28.1311,"low":27.6734,"close":27.9979,"adjusted_close":14.3243,"volume":15034650},{"date":"2015-03-02","open":27.948,"high":28.5304,"low":27.948,"close":28.389,"adjusted_close":14.5244,"volume":6006485},{"date":"2015-03-03","open":27.9979,"high":28.1643,"low":27.7317,"close":27.9064,"adjusted_close":14.2775,"volume":8604370},{"date":"2015-03-04","open":27.7899,"high":27.8981,"low":27.5486,"close":27.715,"adjusted_close":14.1796,"volume":5292326},{"date":"2015-03-05","open":27.4155,"high":27.6069,"low":27.1326,"close":27.5902,"adjusted_close":14.1157,"volume":11628310},{"date":"2015-03-06","open":27.1659,"high":27.2741,"low":26.9995,"close":27.1576,"adjusted_close":13.8944,"volume":6576429},{"date":"2015-03-09","open":26.6251,"high":26.804,"low":26.4836,"close":26.7499,"adjusted_close":13.6858,"volume":6210266},{"date":"2015-03-10","open":26.65,"high":26.8248,"low":26.4004,"close":26.5502,"adjusted_close":13.5836,"volume":7936321},{"date":"2015-03-11","open":25.2106,"high":25.3437,"low":25.0692,"close":25.2356,"adjusted_close":13.2466,"volume":12553810},{"date":"2015-03-12","open":25.0442,"high":25.2522,"low":24.9693,"close":25.1274,"adjusted_close":13.1898,"volume":7810563},{"date":"2015-03-13","open":24.8944,"high":24.9111,"low":24.6864,"close":24.7613,"adjusted_close":12.9976,"volume":7754556},{"date":"2015-03-16","open":24.4451,"high":24.5866,"low":24.1373,"close":24.4618,"adjusted_close":12.8404,"volume":6334269},{"date":"2015-03-17","open":24.6282,"high":24.8695,"low":24.5866,"close":24.7696,"adjusted_close":13.002,"volume":6332176},{"date":"2015-03-18","open":25.0941,"high":25.2106,"low":24.8528,"close":25.1274,"adjusted_close":13.1898,"volume":7773618},{"date":"2015-03-19","open":25.4436,"high":25.6599,"low":25.2938,"close":25.4436,"adjusted_close":13.3557,"volume":9626004},{"date":"2015-03-20","open":25.1191,"high":25.5517,"low":25.0692,"close":25.5185,"adjusted_close":13.3951,"volume":10191550},{"date":"2015-03-23","open":25.6599,"high":25.9594,"low":25.6516,"close":25.793,"adjusted_close":13.5392,"volume":5835321},{"date":"2015-03-24","open":26.0676,"high":26.2007,"low":25.793,"close":25.9761,"adjusted_close":13.6353,"volume":6743531},{"date":"2015-03-25","open":25.9262,"high":26.0676,"low":25.6932,"close":25.8846,"adjusted_close":13.5872,"volume":6375395},{"date":"2015-03-26","open":25.818,"high":25.8762,"low":25.3853,"close":25.61,"adjusted_close":13.4431,"volume":7511601},{"date":"2015-03-27","open":25.5434,"high":25.8513,"low":25.5101,"close":25.585,"adjusted_close":13.43,"volume":10923210},{"date":"2015-03-30","open":25.3437,"high":25.377,"low":24.9693,"close":25.0442,"adjusted_close":13.1461,"volume":5488439},{"date":"2015-03-31","open":25.6266,"high":25.8762,"low":25.6266,"close":25.818,"adjusted_close":13.5523,"volume":7356402},{"date":"2015-04-01","open":25.4269,"high":25.4935,"low":25.1773,"close":25.2439,"adjusted_close":13.2509,"volume":8779128},{"date":"2015-04-02","open":25.2605,"high":25.2605,"low":25.0276,"close":25.1441,"adjusted_close":13.1985,"volume":7231402},{"date":"2015-04-07","open":25.4602,"high":25.6932,"low":25.1773,"close":25.3354,"adjusted_close":13.299,"volume":5551389},{"date":"2015-04-08","open":25.6932,"high":25.7182,"low":25.4935,"close":25.5767,"adjusted_close":13.4256,"volume":4338775},{"date":"2015-04-09","open":25.377,"high":25.4103,"low":25.1191,"close":25.1191,"adjusted_close":13.1854,"volume":5881906},{"date":"2015-04-10","open":24.961,"high":25.1108,"low":24.8279,"close":25.0775,"adjusted_close":13.1636,"volume":4393482},{"date":"2015-04-13","open":24.9444,"high":24.961,"low":24.4701,"close":24.4784,"adjusted_close":12.8491,"volume":6928162},{"date":"2015-04-14","open":24.0874,"high":24.2787,"low":23.9709,"close":24.2288,"adjusted_close":12.7181,"volume":7664302},{"date":"2015-04-15","open":24.8362,"high":24.9277,"low":24.5034,"close":24.5533,"adjusted_close":12.8884,"volume":7625433},{"date":"2015-04-16","open":25.0359,"high":25.1857,"low":25.0026,"close":25.1524,"adjusted_close":13.2029,"volume":8116698},{"date":"2015-04-17","open":25.0026,"high":25.1274,"low":24.728,"close":24.936,"adjusted_close":13.0893,"volume":6126069},{"date":"2015-04-20","open":24.8944,"high":25.0026,"low":24.7364,"close":24.8112,"adjusted_close":13.0238,"volume":5091432},{"date":"2015-04-21","open":25.2689,"high":25.4602,"low":25.2522,"close":25.4602,"adjusted_close":13.3645,"volume":6390410},{"date":"2015-04-22","open":25.0276,"high":25.1857,"low":24.857,"close":25.1857,"adjusted_close":13.2204,"volume":6082148},{"date":"2015-04-23","open":25.6849,"high":25.8513,"low":25.6266,"close":25.843,"adjusted_close":13.5654,"volume":10321170},{"date":"2015-04-24","open":26.4254,"high":26.6667,"low":26.4171,"close":26.6667,"adjusted_close":13.9978,"volume":13814480},{"date":"2015-04-27","open":27.0411,"high":27.2741,"low":26.9912,"close":27.0993,"adjusted_close":14.2249,"volume":7095188},{"date":"2015-04-28","open":27.1742,"high":27.2325,"low":26.9412,"close":26.9745,"adjusted_close":14.1594,"volume":6395024},{"date":"2015-04-29","open":27.0078,"high":27.2241,"low":26.5835,"close":26.6584,"adjusted_close":13.9934,"volume":9725939},{"date":"2015-04-30","open":26.8248,"high":26.9121,"low":26.4254,"close":26.6001,"adjusted_close":13.9628,"volume":8797471},{"date":"2015-05-01","open":27.0328,"high":27.1409,"low":26.8913,"close":27.0411,"adjusted_close":14.1943,"volume":7260139},{"date":"2015-05-04","open":27.4571,"high":27.7483,"low":27.3157,"close":27.7483,"adjusted_close":14.5655,"volume":10881940},{"date":"2015-05-05","open":27.557,"high":27.6734,"low":26.9246,"close":27.091,"adjusted_close":14.2205,"volume":9891736},{"date":"2015-05-06","open":26.9496,"high":27.3739,"low":26.8289,"close":26.9163,"adjusted_close":14.1288,"volume":7478222},{"date":"2015-05-07","open":26.6251,"high":26.8497,"low":26.467,"close":26.5335,"adjusted_close":13.9279,"volume":7433950},{"date":"2015-05-08","open":26.3172,"high":26.4254,"low":25.9761,"close":26.0426,"adjusted_close":13.6702,"volume":10380290},{"date":"2015-05-11","open":26.6251,"high":26.6833,"low":26.3671,"close":26.4753,"adjusted_close":13.8973,"volume":6272527},{"date":"2015-05-12","open":26.9579,"high":27.0661,"low":26.8081,"close":27.0661,"adjusted_close":14.2074,"volume":8536630},{"date":"2015-05-13","open":26.9412,"high":27.2907,"low":26.908,"close":27.0411,"adjusted_close":14.1943,"volume":8493619},{"date":"2015-05-14","open":26.6251,"high":26.7,"low":26.4587,"close":26.6001,"adjusted_close":13.9628,"volume":7876996},{"date":"2015-05-15","open":26.8747,"high":27.0328,"low":26.7166,"close":27.0328,"adjusted_close":14.1899,"volume":5527242},{"date":"2015-05-18","open":27.0595,"high":27.3266,"low":26.7746,"close":26.828,"adjusted_close":14.0824,"volume":7456797},{"date":"2015-05-19","open":26.9704,"high":27.0061,"low":26.3026,"close":26.3828,"adjusted_close":13.8487,"volume":9638112},{"date":"2015-05-20","open":25.8218,"high":25.8396,"low":25.3944,"close":25.6615,"adjusted_close":13.4702,"volume":10477870},{"date":"2015-05-21","open":25.6615,"high":26.1557,"low":25.6615,"close":26.0355,"adjusted_close":13.6665,"volume":7365208},{"date":"2015-05-22","open":26.2581,"high":26.3917,"low":26.0088,"close":26.0444,"adjusted_close":13.6711,"volume":3843573},{"date":"2015-05-25","open":26.1246,"high":26.3472,"low":25.9999,"close":26.2492,"adjusted_close":13.7786,"volume":3401039},{"date":"2015-05-26","open":26.3204,"high":26.6143,"low":26.2848,"close":26.5519,"adjusted_close":13.9375,"volume":4606446},{"date":"2015-05-27","open":25.9643,"high":26.1335,"low":25.8574,"close":26.1246,"adjusted_close":13.7132,"volume":7665104},{"date":"2015-05-28","open":26.0622,"high":26.178,"low":25.7506,"close":25.9999,"adjusted_close":13.6478,"volume":5728964},{"date":"2015-05-29","open":26.0533,"high":26.3472,"low":26.0088,"close":26.3472,"adjusted_close":13.83,"volume":16585689},{"date":"2015-06-01","open":26.0177,"high":26.0711,"low":25.6972,"close":25.991,"adjusted_close":13.6431,"volume":5244301},{"date":"2015-06-02","open":25.7951,"high":25.8396,"low":25.2252,"close":25.2252,"adjusted_close":13.2411,"volume":8399462},{"date":"2015-06-03","open":25.7061,"high":25.7194,"low":25.3054,"close":25.4033,"adjusted_close":13.3346,"volume":8765503},{"date":"2015-06-04","open":25.4835,"high":25.4835,"low":24.9225,"close":25.0115,"adjusted_close":13.129,"volume":9388727},{"date":"2015-06-05","open":25.0294,"high":25.1006,"low":24.6643,"close":24.8424,"adjusted_close":13.0402,"volume":6147928},{"date":"2015-06-09","open":24.9581,"high":25.1629,"low":24.5218,"close":24.5752,"adjusted_close":12.8999,"volume":7885275},{"date":"2015-06-10","open":24.5752,"high":24.78,"low":24.3705,"close":24.6287,"adjusted_close":12.928,"volume":5656958},{"date":"2015-06-11","open":24.9848,"high":25.2787,"low":24.9314,"close":25.1362,"adjusted_close":13.1944,"volume":5542972},{"date":"2015-06-12","open":24.9314,"high":25.065,"low":24.7355,"close":24.8424,"adjusted_close":13.0402,"volume":6156444},{"date":"2015-06-15","open":24.7088,"high":24.8869,"low":24.6287,"close":24.8602,"adjusted_close":13.0495,"volume":5712441},{"date":"2015-06-16","open":24.6554,"high":24.9403,"low":24.5307,"close":24.7088,"adjusted_close":12.9701,"volume":5122875},{"date":"2015-06-17","open":24.7088,"high":25.154,"low":24.6109,"close":25.0828,"adjusted_close":13.1664,"volume":7700154},{"date":"2015-06-18","open":25.1184,"high":25.1184,"low":24.7711,"close":24.9047,"adjusted_close":13.0729,"volume":10697730},{"date":"2015-06-19","open":25.1807,"high":25.3499,"low":25.1273,"close":25.2965,"adjusted_close":13.2785,"volume":7096328},{"date":"2015-06-22","open":25.1451,"high":25.2163,"low":24.9181,"close":25.2163,"adjusted_close":13.2365,"volume":3947892},{"date":"2015-06-23","open":25.5013,"high":25.5547,"low":25.3143,"close":25.4746,"adjusted_close":13.372,"volume":7440606},{"date":"2015-06-24","open":25.7595,"high":25.804,"low":25.3944,"close":25.4211,"adjusted_close":13.344,"volume":7748615},{"date":"2015-06-25","open":25.5547,"high":25.6348,"low":25.3766,"close":25.3855,"adjusted_close":13.3253,"volume":6181188},{"date":"2015-06-26","open":24.8958,"high":24.9136,"low":24.4239,"close":24.4862,"adjusted_close":12.8532,"volume":17096770},{"date":"2015-06-29","open":24.2191,"high":24.3883,"low":23.854,"close":23.9965,"adjusted_close":12.5961,"volume":7922242},{"date":"2015-06-30","open":24.13,"high":24.3259,"low":23.716,"close":24.0855,"adjusted_close":12.6429,"volume":10644060},{"date":"2015-07-01","open":23.667,"high":23.7294,"low":23.4444,"close":23.7294,"adjusted_close":12.4559,"volume":7139678},{"date":"2015-07-02","open":23.6403,"high":24.2547,"low":23.5068,"close":24.041,"adjusted_close":12.6195,"volume":7474035},{"date":"2015-07-03","open":24.0054,"high":24.0766,"low":23.342,"close":23.6759,"adjusted_close":12.4279,"volume":7540428},{"date":"2015-07-06","open":23.1506,"high":23.3376,"low":23.0616,"close":23.1595,"adjusted_close":12.1568,"volume":7027094},{"date":"2015-07-07","open":23.4533,"high":23.5068,"low":23.0705,"close":23.3732,"adjusted_close":12.269,"volume":9008022},{"date":"2015-07-08","open":23.1328,"high":23.1328,"low":22.6431,"close":22.6431,"adjusted_close":11.8857,"volume":9614101},{"date":"2015-07-09","open":22.4828,"high":23.1951,"low":22.3047,"close":23.0437,"adjusted_close":12.096,"volume":11566980},{"date":"2015-07-10","open":23.2218,"high":23.8095,"low":23.1951,"close":23.7294,"adjusted_close":12.4559,"volume":8160285},{"date":"2015-07-13","open":23.7294,"high":23.9163,"low":23.391,"close":23.5157,"adjusted_close":12.3437,"volume":5173348},{"date":"2015-07-14","open":24.2992,"high":24.4506,"low":24.0766,"close":24.13,"adjusted_close":12.6662,"volume":7336711},{"date":"2015-07-15","open":23.9787,"high":24.1122,"low":23.6848,"close":23.952,"adjusted_close":12.5728,"volume":9321809},{"date":"2015-07-16","open":23.9609,"high":24.2458,"low":23.7561,"close":24.1122,"adjusted_close":12.6569,"volume":6170207},{"date":"2015-07-17","open":24.0499,"high":24.2013,"low":23.854,"close":24.13,"adjusted_close":12.6662,"volume":4153733},{"date":"2015-07-20","open":23.9074,"high":24.0321,"low":23.7561,"close":24.0321,"adjusted_close":12.6148,"volume":4205030},{"date":"2015-07-21","open":23.7472,"high":23.952,"low":23.6136,"close":23.8807,"adjusted_close":12.5354,"volume":5185154},{"date":"2015-07-22","open":23.5958,"high":23.8807,"low":23.3554,"close":23.391,"adjusted_close":12.2783,"volume":7370914},{"date":"2015-07-23","open":22.8211,"high":22.8835,"low":22.7054,"close":22.7054,"adjusted_close":11.9184,"volume":8853682},{"date":"2015-07-24","open":22.4561,"high":22.7677,"low":22.3492,"close":22.5006,"adjusted_close":11.8109,"volume":8502829},{"date":"2015-07-27","open":22.278,"high":22.7855,"low":22.2068,"close":22.7232,"adjusted_close":11.9278,"volume":7156078},{"date":"2015-07-28","open":22.3314,"high":22.8835,"low":22.1711,"close":22.5896,"adjusted_close":11.8577,"volume":8127131},{"date":"2015-07-29","open":22.8568,"high":23.204,"low":22.8479,"close":23.0526,"adjusted_close":12.1007,"volume":6971315},{"date":"2015-07-30","open":23.3465,"high":23.7026,"low":23.3287,"close":23.5958,"adjusted_close":12.3858,"volume":7534128},{"date":"2015-07-31","open":23.4177,"high":23.5869,"low":23.3465,"close":23.5513,"adjusted_close":12.3624,"volume":11132290},{"date":"2015-08-03","open":23.4177,"high":23.5246,"low":23.1595,"close":23.3109,"adjusted_close":12.2362,"volume":4249151},{"date":"2015-08-04","open":22.9458,"high":23.302,"low":22.7499,"close":23.0616,"adjusted_close":12.1054,"volume":8736039},{"date":"2015-08-05","open":23.204,"high":23.6225,"low":23.1862,"close":23.5869,"adjusted_close":12.3811,"volume":7900472},{"date":"2015-08-06","open":23.6492,"high":23.8362,"low":23.6492,"close":23.765,"adjusted_close":12.4746,"volume":7579223},{"date":"2015-08-07","open":23.4444,"high":23.7205,"low":23.0883,"close":23.0883,"adjusted_close":12.1194,"volume":7075230},{"date":"2015-08-10","open":23.1951,"high":23.3287,"low":22.9725,"close":23.1506,"adjusted_close":12.1521,"volume":4194939},{"date":"2015-08-11","open":23.7739,"high":23.8896,"low":23.3554,"close":23.4533,"adjusted_close":12.311,"volume":10040080},{"date":"2015-08-12","open":23.0794,"high":23.1061,"low":22.2869,"close":22.4383,"adjusted_close":11.7782,"volume":11647350},{"date":"2015-08-13","open":22.8657,"high":23.1239,"low":22.7143,"close":22.7143,"adjusted_close":11.9231,"volume":7764910},{"date":"2015-08-14","open":22.7054,"high":22.8122,"low":22.416,"close":22.5451,"adjusted_close":11.8343,"volume":6241803},{"date":"2015-08-17","open":22.7143,"high":22.83,"low":22.3759,"close":22.4383,"adjusted_close":11.7782,"volume":6476422},{"date":"2015-08-18","open":22.367,"high":22.6698,"low":22.2424,"close":22.2424,"adjusted_close":11.6754,"volume":10466210},{"date":"2015-08-19","open":22.3225,"high":22.6609,"low":22.2602,"close":22.4027,"adjusted_close":11.7595,"volume":5719567},{"date":"2015-08-20","open":21.8595,"high":21.9485,"low":21.6369,"close":21.7081,"adjusted_close":11.3949,"volume":8924901},{"date":"2015-08-21","open":21.6903,"high":21.9842,"low":21.303,"close":21.4588,"adjusted_close":11.2641,"volume":12556260},{"date":"2015-08-24","open":20.9513,"high":21.1027,"low":20.3191,"close":20.3814,"adjusted_close":10.6985,"volume":12841970},{"date":"2015-08-25","open":19.954,"high":20.8355,"low":19.954,"close":20.7821,"adjusted_close":10.9089,"volume":14089160},{"date":"2015-08-26","open":20.4794,"high":21.3609,"low":20.4527,"close":21.3164,"adjusted_close":11.1893,"volume":11993650},{"date":"2015-08-27","open":21.539,"high":21.7437,"low":21.4232,"close":21.4232,"adjusted_close":11.2454,"volume":10618270},{"date":"2015-08-28","open":22.5718,"high":22.7321,"low":22.4116,"close":22.6965,"adjusted_close":11.9138,"volume":20000381},{"date":"2015-08-31","open":22.4917,"high":22.7321,"low":22.1088,"close":22.4205,"adjusted_close":11.7689,"volume":9054869},{"date":"2015-09-01","open":22.928,"high":23.0437,"low":21.8595,"close":21.9485,"adjusted_close":11.5211,"volume":17132539},{"date":"2015-09-02","open":21.6814,"high":21.9307,"low":21.352,"close":21.9307,"adjusted_close":11.5118,"volume":12300680},{"date":"2015-09-03","open":22.367,"high":22.4027,"low":21.6547,"close":21.6547,"adjusted_close":11.3669,"volume":9939635},{"date":"2015-09-04","open":22.1622,"high":22.3314,"low":21.7972,"close":21.9842,"adjusted_close":11.5398,"volume":9475043},{"date":"2015-09-07","open":21.8951,"high":21.8951,"low":21.3119,"close":21.539,"adjusted_close":11.3061,"volume":11750900},{"date":"2015-09-08","open":21.8061,"high":21.9931,"low":21.7437,"close":21.9931,"adjusted_close":11.5445,"volume":9385303},{"date":"2015-09-09","open":21.7705,"high":21.9485,"low":21.5568,"close":21.9485,"adjusted_close":11.9457,"volume":11532620},{"date":"2015-09-10","open":21.6369,"high":21.7259,"low":21.1739,"close":21.2985,"adjusted_close":11.5919,"volume":10633550},{"date":"2015-09-11","open":21.3698,"high":21.4499,"low":21.0403,"close":21.1116,"adjusted_close":11.4901,"volume":11459220},{"date":"2015-09-14","open":21.4588,"high":21.5122,"low":20.9424,"close":21.1383,"adjusted_close":11.5047,"volume":8202177},{"date":"2015-09-15","open":21.3609,"high":21.3698,"low":20.8177,"close":20.8622,"adjusted_close":11.3545,"volume":9395718},{"date":"2015-09-16","open":21.2184,"high":21.4054,"low":21.1205,"close":21.3431,"adjusted_close":11.6161,"volume":10812870},{"date":"2015-09-17","open":21.9485,"high":22.1622,"low":21.8328,"close":21.9485,"adjusted_close":11.9457,"volume":13779330},{"date":"2015-09-18","open":21.8328,"high":21.9396,"low":21.6013,"close":21.7794,"adjusted_close":11.8536,"volume":9190061},{"date":"2015-09-21","open":21.2807,"high":21.3609,"low":21.0136,"close":21.2362,"adjusted_close":11.558,"volume":6761468},{"date":"2015-09-22","open":21.352,"high":21.3609,"low":21.0982,"close":21.2451,"adjusted_close":11.5628,"volume":5198812},{"date":"2015-09-23","open":20.6396,"high":20.6842,"low":20.2212,"close":20.3013,"adjusted_close":11.0491,"volume":11257580},{"date":"2015-09-24","open":20.3903,"high":20.5061,"low":20.0431,"close":20.3458,"adjusted_close":11.0734,"volume":10029550},{"date":"2015-09-25","open":20.3992,"high":20.5506,"low":20.2301,"close":20.417,"adjusted_close":11.1121,"volume":16211430},{"date":"2015-09-28","open":20.2122,"high":20.6129,"low":19.9362,"close":20.6129,"adjusted_close":11.2188,"volume":7100956},{"date":"2015-09-29","open":19.589,"high":19.589,"low":19.2417,"close":19.2417,"adjusted_close":10.4725,"volume":14024830},{"date":"2015-09-30","open":19.4554,"high":19.7938,"low":19.3664,"close":19.7849,"adjusted_close":10.7681,"volume":11592390},{"date":"2015-10-01","open":19.8739,"high":20.3814,"low":19.8027,"close":20.1944,"adjusted_close":10.991,"volume":8294117},{"date":"2015-10-02","open":19.9986,"high":20.2924,"low":19.8917,"close":20.1232,"adjusted_close":10.9522,"volume":6211386},{"date":"2015-10-05","open":20.8177,"high":21.0047,"low":20.791,"close":20.9246,"adjusted_close":11.3884,"volume":6972520},{"date":"2015-10-06","open":21.2629,"high":21.6191,"low":21.1027,"close":21.2629,"adjusted_close":11.5725,"volume":12072660},{"date":"2015-10-07","open":21.2273,"high":21.6903,"low":21.0581,"close":21.6013,"adjusted_close":11.7567,"volume":11951130},{"date":"2015-10-08","open":22.18,"high":22.4294,"low":22.1266,"close":22.2602,"adjusted_close":12.1153,"volume":15006930},{"date":"2015-10-09","open":22.839,"high":22.9458,"low":22.6342,"close":22.7944,"adjusted_close":12.4061,"volume":11193040},{"date":"2015-10-12","open":22.7944,"high":22.9013,"low":22.3759,"close":22.5807,"adjusted_close":12.2898,"volume":7434534},{"date":"2015-10-13","open":22.3492,"high":22.4383,"low":21.9441,"close":22.091,"adjusted_close":12.0232,"volume":8439530},{"date":"2015-10-14","open":22.0821,"high":22.1266,"low":21.7794,"close":21.9753,"adjusted_close":11.9602,"volume":6609542},{"date":"2015-10-15","open":22.3492,"high":22.4383,"low":22.1979,"close":22.367,"adjusted_close":12.1734,"volume":6697684},{"date":"2015-10-16","open":22.2691,"high":22.4383,"low":22.0999,"close":22.2602,"adjusted_close":12.1153,"volume":5971290},{"date":"2015-10-19","open":22.189,"high":22.189,"low":21.8862,"close":22.002,"adjusted_close":11.9748,"volume":4683534},{"date":"2015-10-20","open":21.5122,"high":21.5479,"low":21.3342,"close":21.3609,"adjusted_close":11.6258,"volume":7455426},{"date":"2015-10-21","open":21.4588,"high":21.7081,"low":21.3787,"close":21.5746,"adjusted_close":11.7421,"volume":6071962},{"date":"2015-10-22","open":21.3876,"high":21.4766,"low":21.2362,"close":21.4588,"adjusted_close":11.6791,"volume":4350314},{"date":"2015-10-23","open":21.9307,"high":22.0109,"low":21.815,"close":21.8951,"adjusted_close":11.9166,"volume":5772610},{"date":"2015-10-26","open":22.1177,"high":22.189,"low":21.8417,"close":21.8773,"adjusted_close":11.9069,"volume":4778443},{"date":"2015-10-27","open":21.7616,"high":21.7838,"low":21.5033,"close":21.6725,"adjusted_close":11.7955,"volume":6770176},{"date":"2015-10-28","open":21.352,"high":21.352,"low":21.0581,"close":21.1739,"adjusted_close":11.5241,"volume":8227687},{"date":"2015-10-29","open":21.5033,"high":21.5033,"low":20.8044,"close":20.8979,"adjusted_close":11.3738,"volume":6624207},{"date":"2015-10-30","open":20.4972,"high":20.6485,"low":20.3458,"close":20.4972,"adjusted_close":11.1558,"volume":15178510},{"date":"2015-11-02","open":20.4794,"high":20.6575,"low":20.239,"close":20.3013,"adjusted_close":11.0491,"volume":4960122},{"date":"2015-11-03","open":20.4349,"high":20.7554,"low":20.3992,"close":20.4972,"adjusted_close":11.1558,"volume":8546503},{"date":"2015-11-04","open":20.9691,"high":21.2051,"low":20.8266,"close":20.8979,"adjusted_close":11.3738,"volume":9388367},{"date":"2015-11-05","open":20.9246,"high":20.9246,"low":20.5239,"close":20.7287,"adjusted_close":11.2818,"volume":5707767},{"date":"2015-11-06","open":20.0787,"high":20.2657,"low":19.6068,"close":20.2122,"adjusted_close":11.0007,"volume":18098539},{"date":"2015-11-09","open":19.4999,"high":19.6602,"low":19.0725,"close":19.0725,"adjusted_close":10.3804,"volume":16516961},{"date":"2015-11-10","open":19.0102,"high":19.3218,"low":18.939,"close":19.2061,"adjusted_close":10.4531,"volume":13141050},{"date":"2015-11-11","open":19.126,"high":19.126,"low":18.5917,"close":18.654,"adjusted_close":10.1526,"volume":12977640},{"date":"2015-11-12","open":18.3335,"high":18.5294,"low":18.004,"close":18.3513,"adjusted_close":9.9878,"volume":9410361},{"date":"2015-11-13","open":17.7725,"high":18.1109,"low":17.639,"close":18.0129,"adjusted_close":9.8037,"volume":18111051},{"date":"2015-11-16","open":17.7636,"high":18.2444,"low":17.7191,"close":17.8972,"adjusted_close":9.7407,"volume":9743975},{"date":"2015-11-17","open":18.0931,"high":18.1376,"low":17.915,"close":18.1376,"adjusted_close":9.8715,"volume":8433647},{"date":"2015-11-18","open":17.6657,"high":17.7369,"low":17.5677,"close":17.639,"adjusted_close":9.6002,"volume":12397820},{"date":"2015-11-19","open":17.9862,"high":18.1821,"low":17.7725,"close":18.1821,"adjusted_close":9.8958,"volume":8911247},{"date":"2015-11-20","open":17.9595,"high":18.565,"low":17.9595,"close":18.2534,"adjusted_close":9.9345,"volume":10186390},{"date":"2015-11-23","open":17.9417,"high":17.9684,"low":17.6924,"close":17.8705,"adjusted_close":9.7262,"volume":11339750},{"date":"2015-11-24","open":17.5855,"high":17.728,"low":17.4965,"close":17.5499,"adjusted_close":9.5517,"volume":10358700},{"date":"2015-11-25","open":17.6212,"high":17.7725,"low":17.5143,"close":17.5143,"adjusted_close":9.5323,"volume":8408517},{"date":"2015-11-26","open":16.9712,"high":17.176,"low":16.8554,"close":16.8643,"adjusted_close":9.1785,"volume":17380420},{"date":"2015-11-27","open":16.8999,"high":17.1314,"low":16.7129,"close":16.7129,"adjusted_close":9.0962,"volume":12322580},{"date":"2015-11-30","open":16.4992,"high":16.526,"low":16.1075,"close":16.1075,"adjusted_close":8.7666,"volume":17886330},{"date":"2015-12-01","open":16.241,"high":16.704,"low":16.2321,"close":16.6951,"adjusted_close":9.0865,"volume":12481220},{"date":"2015-12-02","open":16.704,"high":16.8821,"low":16.6061,"close":16.6951,"adjusted_close":9.0865,"volume":8431219},{"date":"2015-12-03","open":16.428,"high":16.4547,"low":16.1965,"close":16.1965,"adjusted_close":8.8151,"volume":10125100},{"date":"2015-12-04","open":15.9828,"high":16.0808,"low":15.8582,"close":15.965,"adjusted_close":8.6891,"volume":11359070},{"date":"2015-12-07","open":16.1787,"high":16.2677,"low":15.9917,"close":16.0184,"adjusted_close":8.7182,"volume":5438956},{"date":"2015-12-08","open":15.6445,"high":15.6445,"low":15.1369,"close":15.1814,"adjusted_close":8.2626,"volume":15685860},{"date":"2015-12-09","open":15.1191,"high":15.5198,"low":14.8787,"close":15.2794,"adjusted_close":8.3159,"volume":14436840},{"date":"2015-12-10","open":15.413,"high":15.7424,"low":15.3773,"close":15.5643,"adjusted_close":8.471,"volume":12247450},{"date":"2015-12-11","open":15.3506,"high":15.4753,"low":15.2171,"close":15.315,"adjusted_close":8.3353,"volume":8561977},{"date":"2015-12-14","open":14.8609,"high":15.0301,"low":14.7541,"close":14.7808,"adjusted_close":8.0446,"volume":12262920},{"date":"2015-12-15","open":14.5938,"high":14.6828,"low":14.4691,"close":14.4869,"adjusted_close":7.8846,"volume":13155750},{"date":"2015-12-16","open":14.852,"high":15.3773,"low":14.763,"close":15.2972,"adjusted_close":8.3256,"volume":16246540},{"date":"2015-12-17","open":15.226,"high":15.404,"low":15.0657,"close":15.1547,"adjusted_close":8.2481,"volume":14462840},{"date":"2015-12-18","open":14.7451,"high":15.0212,"low":14.6027,"close":15.0212,"adjusted_close":8.1754,"volume":29004990},{"date":"2015-12-21","open":14.7897,"high":15.315,"low":14.7897,"close":15.2527,"adjusted_close":8.3014,"volume":7998412},{"date":"2015-12-22","open":15.1458,"high":15.2171,"low":14.941,"close":14.9856,"adjusted_close":8.156,"volume":7424220},{"date":"2015-12-23","open":15.1369,"high":15.5999,"low":15.0657,"close":15.502,"adjusted_close":8.4371,"volume":10145300},{"date":"2015-12-24","open":16.2321,"high":16.3568,"low":16.1075,"close":16.3301,"adjusted_close":8.8878,"volume":8315566},{"date":"2015-12-29","open":15.876,"high":16.1253,"low":15.8225,"close":16.1253,"adjusted_close":8.7763,"volume":7379115},{"date":"2015-12-30","open":16.2143,"high":16.241,"low":15.9427,"close":16.1075,"adjusted_close":8.7666,"volume":7319710},{"date":"2015-12-31","open":15.9472,"high":15.9472,"low":15.8047,"close":15.9027,"adjusted_close":8.6552,"volume":4094619},{"date":"2016-01-04","open":15.8938,"high":16.1965,"low":15.7869,"close":15.8493,"adjusted_close":8.6261,"volume":6135625},{"date":"2016-01-05","open":15.7869,"high":15.9917,"low":15.591,"close":15.6534,"adjusted_close":8.5195,"volume":6668488},{"date":"2016-01-06","open":15.8047,"high":15.8671,"low":15.1458,"close":15.2705,"adjusted_close":8.3111,"volume":8606929},{"date":"2016-01-07","open":14.8965,"high":15.0301,"low":14.5136,"close":14.5404,"adjusted_close":7.9137,"volume":13342780},{"date":"2016-01-08","open":14.3445,"high":14.7184,"low":14.202,"close":14.5582,"adjusted_close":7.9234,"volume":12562030},{"date":"2016-01-11","open":14.113,"high":14.1486,"low":13.7301,"close":13.8458,"adjusted_close":7.5357,"volume":15213820},{"date":"2016-01-12","open":13.7568,"high":13.8102,"low":13.365,"close":13.365,"adjusted_close":7.274,"volume":14763790},{"date":"2016-01-13","open":13.178,"high":13.3027,"low":12.9287,"close":13.1513,"adjusted_close":7.1577,"volume":18806150},{"date":"2016-01-14","open":12.9643,"high":13.3205,"low":12.8664,"close":13.2493,"adjusted_close":7.211,"volume":14582580},{"date":"2016-01-15","open":13.8815,"high":14.0239,"low":13.3116,"close":13.4184,"adjusted_close":7.3031,"volume":12651130},{"date":"2016-01-18","open":13.1513,"high":13.1513,"low":12.9109,"close":13.0267,"adjusted_close":7.0899,"volume":10779050},{"date":"2016-01-19","open":13.0445,"high":13.276,"low":12.9287,"close":13.1157,"adjusted_close":7.1383,"volume":8899006},{"date":"2016-01-20","open":12.9376,"high":13.0623,"low":12.5904,"close":12.6527,"adjusted_close":6.8863,"volume":11597190},{"date":"2016-01-21","open":12.5993,"high":13.0089,"low":12.5191,"close":12.6438,"adjusted_close":6.8815,"volume":13959800},{"date":"2016-01-22","open":13.6499,"high":13.7479,"low":13.4006,"close":13.5876,"adjusted_close":7.3952,"volume":14977580},{"date":"2016-01-25","open":13.7123,"high":13.7212,"low":13.4808,"close":13.6054,"adjusted_close":7.4049,"volume":11537620},{"date":"2016-01-27","open":13.7924,"high":13.8815,"low":13.3472,"close":13.365,"adjusted_close":7.274,"volume":16437551},{"date":"2016-01-28","open":13.4452,"high":13.7034,"low":13.3739,"close":13.4452,"adjusted_close":7.3176,"volume":12842340},{"date":"2016-01-29","open":13.7479,"high":13.8369,"low":13.5876,"close":13.6678,"adjusted_close":7.4388,"volume":15611910},{"date":"2016-02-01","open":13.8013,"high":13.828,"low":13.4095,"close":13.5787,"adjusted_close":7.3903,"volume":9375792},{"date":"2016-02-02","open":13.4808,"high":13.5342,"low":13.2671,"close":13.2849,"adjusted_close":7.2304,"volume":8230601},{"date":"2016-02-03","open":12.8753,"high":12.8753,"low":12.6171,"close":12.7061,"adjusted_close":6.9154,"volume":10015590},{"date":"2016-02-04","open":13.1958,"high":13.8458,"low":13.1335,"close":13.7568,"adjusted_close":7.4873,"volume":11705220},{"date":"2016-02-05","open":14.1397,"high":14.4602,"low":13.926,"close":14.4246,"adjusted_close":7.8507,"volume":14958010},{"date":"2016-02-08","open":14.1931,"high":14.6383,"low":14.1575,"close":14.576,"adjusted_close":7.9331,"volume":9486183},{"date":"2016-02-09","open":14.2554,"high":14.3534,"low":14.0951,"close":14.291,"adjusted_close":7.778,"volume":11128170},{"date":"2016-02-10","open":13.739,"high":14.015,"low":13.6321,"close":13.9349,"adjusted_close":7.5842,"volume":13211460},{"date":"2016-02-11","open":13.6945,"high":13.7924,"low":13.4541,"close":13.5698,"adjusted_close":7.3855,"volume":9018531},{"date":"2016-02-12","open":13.3561,"high":13.8102,"low":13.3116,"close":13.4362,"adjusted_close":7.3128,"volume":10155410},{"date":"2016-02-15","open":14.2198,"high":14.3712,"low":13.9972,"close":14.2287,"adjusted_close":7.7441,"volume":12598140},{"date":"2016-02-16","open":14.389,"high":14.8787,"low":14.3801,"close":14.7719,"adjusted_close":8.0397,"volume":9409806},{"date":"2016-02-17","open":14.4513,"high":14.478,"low":14.1931,"close":14.2287,"adjusted_close":7.7441,"volume":8432601},{"date":"2016-02-18","open":14.9143,"high":15.1102,"low":14.9054,"close":15.0924,"adjusted_close":8.2142,"volume":12921550},{"date":"2016-02-19","open":15.0123,"high":15.1102,"low":14.7006,"close":14.7897,"adjusted_close":8.0494,"volume":8579193},{"date":"2016-02-22","open":14.9945,"high":15.364,"low":14.7986,"close":15.2972,"adjusted_close":8.3256,"volume":9112587},{"date":"2016-02-23","open":15.3061,"high":15.8938,"low":15.1102,"close":15.6979,"adjusted_close":8.5437,"volume":19850520},{"date":"2016-02-24","open":14.7808,"high":14.8876,"low":14.2999,"close":14.4068,"adjusted_close":7.841,"volume":22617010},{"date":"2016-02-25","open":14.2554,"high":14.3979,"low":14.0506,"close":14.2465,"adjusted_close":7.7538,"volume":14839270},{"date":"2016-02-26","open":14.0684,"high":14.1041,"low":13.6945,"close":13.8815,"adjusted_close":7.5551,"volume":15210360},{"date":"2016-02-29","open":14.0061,"high":14.2643,"low":13.8458,"close":13.8636,"adjusted_close":7.5454,"volume":11495520},{"date":"2016-03-01","open":14.0951,"high":14.291,"low":14.0862,"close":14.2732,"adjusted_close":7.7683,"volume":12728270},{"date":"2016-03-02","open":14.6205,"high":15.0212,"low":14.5404,"close":14.8965,"adjusted_close":8.1076,"volume":12803660},{"date":"2016-03-03","open":15.5821,"high":15.7869,"low":15.2972,"close":15.3595,"adjusted_close":8.3596,"volume":16153440},{"date":"2016-03-04","open":15.5732,"high":15.8092,"low":15.5109,"close":15.7335,"adjusted_close":8.5631,"volume":11339990},{"date":"2016-03-07","open":16.4547,"high":16.6328,"low":16.4458,"close":16.5171,"adjusted_close":8.9895,"volume":15283820},{"date":"2016-03-08","open":17.265,"high":17.3095,"low":16.1787,"close":16.2143,"adjusted_close":8.8248,"volume":25330891},{"date":"2016-03-09","open":15.8493,"high":15.9027,"low":15.4263,"close":15.9027,"adjusted_close":8.6552,"volume":13900520},{"date":"2016-03-10","open":15.9739,"high":16.0273,"low":15.6534,"close":15.7602,"adjusted_close":8.6815,"volume":8457295},{"date":"2016-03-11","open":15.7602,"high":15.778,"low":15.4486,"close":15.6801,"adjusted_close":8.6374,"volume":7938306},{"date":"2016-03-14","open":15.9561,"high":15.9784,"low":15.7691,"close":15.7958,"adjusted_close":8.7011,"volume":8539860},{"date":"2016-03-15","open":15.7068,"high":15.7914,"low":15.226,"close":15.2527,"adjusted_close":8.4019,"volume":14086830},{"date":"2016-03-16","open":14.8075,"high":15.0568,"low":14.7451,"close":15.0301,"adjusted_close":8.2793,"volume":12521620},{"date":"2016-03-17","open":15.3417,"high":15.6534,"low":15.2438,"close":15.3951,"adjusted_close":8.4804,"volume":13904030},{"date":"2016-03-18","open":15.8403,"high":16.152,"low":15.8136,"close":16.1164,"adjusted_close":8.8777,"volume":19416801},{"date":"2016-03-21","open":16.2856,"high":16.2856,"low":15.8938,"close":16.1787,"adjusted_close":8.912,"volume":10307810},{"date":"2016-03-22","open":15.8671,"high":16.0451,"low":15.8582,"close":15.9383,"adjusted_close":8.7796,"volume":6857532},{"date":"2016-03-23","open":15.7157,"high":15.8582,"low":15.5999,"close":15.6712,"adjusted_close":8.6324,"volume":9844249},{"date":"2016-03-24","open":15.1458,"high":15.1814,"low":14.9143,"close":15.1369,"adjusted_close":8.3382,"volume":21322551},{"date":"2016-03-29","open":15.1458,"high":15.2705,"low":14.8609,"close":14.8787,"adjusted_close":8.1959,"volume":7510408},{"date":"2016-03-30","open":15.0034,"high":15.0034,"low":14.7095,"close":14.7986,"adjusted_close":8.1518,"volume":9845036},{"date":"2016-03-31","open":15.315,"high":15.404,"low":15.0034,"close":15.0123,"adjusted_close":8.2695,"volume":10837310},{"date":"2016-04-01","open":14.9945,"high":15.3017,"low":14.8609,"close":15.1102,"adjusted_close":8.3234,"volume":7957710},{"date":"2016-04-04","open":14.9499,"high":14.9588,"low":14.6917,"close":14.7095,"adjusted_close":8.1027,"volume":6501513},{"date":"2016-04-05","open":14.5225,"high":14.5404,"low":14.113,"close":14.2287,"adjusted_close":7.8379,"volume":11075400},{"date":"2016-04-06","open":14.2821,"high":14.5047,"low":14.2465,"close":14.3712,"adjusted_close":7.9163,"volume":8715597},{"date":"2016-04-07","open":14.2821,"high":14.6249,"low":14.1219,"close":14.5938,"adjusted_close":8.039,"volume":12092230},{"date":"2016-04-08","open":14.1664,"high":14.5626,"low":14.1575,"close":14.4068,"adjusted_close":7.936,"volume":8164098},{"date":"2016-04-11","open":14.5938,"high":14.7541,"low":14.4691,"close":14.7362,"adjusted_close":8.1174,"volume":6306573},{"date":"2016-04-12","open":14.9232,"high":15.0924,"low":14.9143,"close":15.0479,"adjusted_close":8.2891,"volume":7532335},{"date":"2016-04-13","open":15.5287,"high":15.9828,"low":15.5198,"close":15.9561,"adjusted_close":8.7894,"volume":15559310},{"date":"2016-04-14","open":16.6951,"high":16.8732,"low":16.6061,"close":16.802,"adjusted_close":9.2554,"volume":21751109},{"date":"2016-04-15","open":16.7129,"high":17.2472,"low":16.6862,"close":17.1671,"adjusted_close":9.4565,"volume":15596840},{"date":"2016-04-18","open":16.4636,"high":16.7397,"low":16.4458,"close":16.6506,"adjusted_close":9.172,"volume":14866330},{"date":"2016-04-19","open":17.1225,"high":17.5588,"low":17.1047,"close":17.5143,"adjusted_close":9.6477,"volume":15679770},{"date":"2016-04-20","open":17.8972,"high":18.2355,"low":17.7547,"close":18.1109,"adjusted_close":9.9764,"volume":19345051},{"date":"2016-04-21","open":18.8143,"high":18.9212,"low":18.5739,"close":18.7431,"adjusted_close":10.3246,"volume":18382539},{"date":"2016-04-22","open":18.1554,"high":18.4982,"low":18.0842,"close":18.1287,"adjusted_close":9.9862,"volume":10788950},{"date":"2016-04-26","open":17.6835,"high":17.8705,"low":17.541,"close":17.5945,"adjusted_close":9.6919,"volume":11535440},{"date":"2016-04-27","open":17.8438,"high":17.8527,"low":17.4342,"close":17.4965,"adjusted_close":9.6379,"volume":9443486},{"date":"2016-04-28","open":18.0308,"high":18.3513,"low":17.9417,"close":18.3157,"adjusted_close":10.0892,"volume":11634780},{"date":"2016-04-29","open":18.0753,"high":18.4581,"low":17.9951,"close":18.4136,"adjusted_close":10.1431,"volume":19944949},{"date":"2016-05-02","open":18.2623,"high":18.6897,"low":18.1821,"close":18.6273,"adjusted_close":10.2608,"volume":6594143},{"date":"2016-05-03","open":18.1643,"high":18.5116,"low":18.102,"close":18.4581,"adjusted_close":10.1676,"volume":10725470},{"date":"2016-05-04","open":17.3629,"high":17.4609,"low":16.6284,"close":16.7308,"adjusted_close":9.2161,"volume":20447600},{"date":"2016-05-05","open":16.4903,"high":16.7842,"low":15.9472,"close":16.4102,"adjusted_close":9.0395,"volume":19541330},{"date":"2016-05-06","open":16.5883,"high":16.7664,"low":16.2054,"close":16.4369,"adjusted_close":9.0543,"volume":14786570},{"date":"2016-05-09","open":16.802,"high":16.8643,"low":16.152,"close":16.3924,"adjusted_close":9.0297,"volume":8882121},{"date":"2016-05-10","open":15.8493,"high":15.9205,"low":15.5287,"close":15.876,"adjusted_close":8.7453,"volume":14681990},{"date":"2016-05-11","open":16.3657,"high":16.5705,"low":16.2811,"close":16.5171,"adjusted_close":9.0984,"volume":11026820},{"date":"2016-05-12","open":16.428,"high":16.6684,"low":16.4013,"close":16.5527,"adjusted_close":9.118,"volume":7977707},{"date":"2016-05-13","open":16.2588,"high":16.3746,"low":15.9828,"close":16.2054,"adjusted_close":8.9267,"volume":8889319},{"date":"2016-05-16","open":16.2232,"high":16.5349,"low":16.1431,"close":16.526,"adjusted_close":9.1033,"volume":5944697},{"date":"2016-05-17","open":16.802,"high":17.1492,"low":16.802,"close":17.1047,"adjusted_close":9.4221,"volume":10068570},{"date":"2016-05-18","open":17.2116,"high":17.5143,"low":17.176,"close":17.3006,"adjusted_close":9.53,"volume":11436170},{"date":"2016-05-19","open":16.9177,"high":16.9712,"low":16.4102,"close":16.6595,"adjusted_close":9.1769,"volume":12554160},{"date":"2016-05-20","open":16.8109,"high":16.9801,"low":16.6951,"close":16.7842,"adjusted_close":9.2455,"volume":5521479},{"date":"2016-05-23","open":16.6328,"high":16.7219,"low":16.3256,"close":16.3568,"adjusted_close":9.0101,"volume":8769923},{"date":"2016-05-24","open":16.5616,"high":16.5972,"low":16.3568,"close":16.3657,"adjusted_close":9.015,"volume":6713063},{"date":"2016-05-25","open":16.891,"high":17.0201,"low":16.7486,"close":16.8287,"adjusted_close":9.2701,"volume":10027790},{"date":"2016-05-26","open":17.3451,"high":17.4698,"low":17.1314,"close":17.2828,"adjusted_close":9.5202,"volume":10095440},{"date":"2016-05-27","open":17.2828,"high":17.3362,"low":17.1092,"close":17.2472,"adjusted_close":9.5006,"volume":12472130},{"date":"2016-05-30","open":17.1314,"high":17.2383,"low":17.0335,"close":17.1314,"adjusted_close":9.4368,"volume":5461559},{"date":"2016-05-31","open":17.0958,"high":17.2205,"low":16.9445,"close":16.989,"adjusted_close":9.3584,"volume":10484880},{"date":"2016-06-01","open":16.4992,"high":16.5972,"low":16.3924,"close":16.4636,"adjusted_close":9.069,"volume":9345993},{"date":"2016-06-02","open":16.339,"high":16.4147,"low":16.2143,"close":16.241,"adjusted_close":8.9464,"volume":7870296},{"date":"2016-06-03","open":16.3835,"high":16.526,"low":16.3123,"close":16.4992,"adjusted_close":9.0886,"volume":6118220},{"date":"2016-06-06","open":16.9355,"high":17.2561,"low":16.8554,"close":17.1136,"adjusted_close":9.427,"volume":10845400},{"date":"2016-06-07","open":17.6301,"high":17.7725,"low":17.5677,"close":17.6123,"adjusted_close":9.7017,"volume":12457480},{"date":"2016-06-08","open":17.1849,"high":17.4965,"low":17.0513,"close":17.3986,"adjusted_close":9.584,"volume":9103645},{"date":"2016-06-09","open":17.6301,"high":17.7725,"low":17.4164,"close":17.4609,"adjusted_close":9.6183,"volume":5852498},{"date":"2016-06-10","open":16.8198,"high":16.8554,"low":16.6862,"close":16.7397,"adjusted_close":9.221,"volume":8564478},{"date":"2016-06-14","open":16.2054,"high":16.4458,"low":16.1609,"close":16.2054,"adjusted_close":8.9267,"volume":9708180},{"date":"2016-06-15","open":15.8671,"high":16.0986,"low":15.8493,"close":15.8671,"adjusted_close":8.7404,"volume":11849790},{"date":"2016-06-16","open":16.1431,"high":16.2544,"low":15.8938,"close":15.9294,"adjusted_close":8.7747,"volume":11647770},{"date":"2016-06-17","open":16.2677,"high":16.3434,"low":15.9472,"close":16.0986,"adjusted_close":8.8679,"volume":9093591},{"date":"2016-06-20","open":16.615,"high":16.802,"low":16.5349,"close":16.802,"adjusted_close":9.2554,"volume":8894851},{"date":"2016-06-21","open":16.9177,"high":16.9712,"low":16.526,"close":16.6417,"adjusted_close":9.1671,"volume":8735053},{"date":"2016-06-22","open":16.891,"high":16.8955,"low":16.6195,"close":16.6595,"adjusted_close":9.1769,"volume":7347715},{"date":"2016-06-23","open":16.802,"high":17.0157,"low":16.7219,"close":16.9623,"adjusted_close":9.3436,"volume":11808340},{"date":"2016-06-24","open":17.1136,"high":17.1671,"low":15.3951,"close":15.6177,"adjusted_close":8.603,"volume":37038219},{"date":"2016-06-27","open":15.9294,"high":16.1876,"low":15.8047,"close":16.0986,"adjusted_close":8.8679,"volume":13337810},{"date":"2016-06-28","open":15.965,"high":16.1787,"low":15.689,"close":16.054,"adjusted_close":8.8434,"volume":12635640},{"date":"2016-06-29","open":16.526,"high":16.5349,"low":16.2143,"close":16.2945,"adjusted_close":8.9758,"volume":11173050},{"date":"2016-06-30","open":16.6862,"high":16.704,"low":16.3835,"close":16.6061,"adjusted_close":9.1475,"volume":10594130},{"date":"2016-07-01","open":16.9355,"high":17.2294,"low":16.9088,"close":16.9979,"adjusted_close":9.3633,"volume":13975360},{"date":"2016-07-04","open":16.989,"high":17.4297,"low":16.9801,"close":17.3897,"adjusted_close":9.5791,"volume":9667123},{"date":"2016-07-05","open":17.4253,"high":17.4876,"low":17.3006,"close":17.3184,"adjusted_close":9.5398,"volume":12696500},{"date":"2016-07-06","open":16.6506,"high":16.7308,"low":16.5349,"close":16.6595,"adjusted_close":9.1769,"volume":11162080},{"date":"2016-07-07","open":16.9979,"high":17.1849,"low":16.9088,"close":16.989,"adjusted_close":9.3584,"volume":8829446},{"date":"2016-07-08","open":16.6239,"high":17.0691,"low":16.5616,"close":16.9623,"adjusted_close":9.3436,"volume":8441527},{"date":"2016-07-11","open":17.2739,"high":17.452,"low":17.2561,"close":17.452,"adjusted_close":9.6134,"volume":7153845},{"date":"2016-07-12","open":17.6212,"high":17.8883,"low":17.5945,"close":17.7458,"adjusted_close":9.7753,"volume":11299200},{"date":"2016-07-13","open":18.1198,"high":18.3602,"low":18.004,"close":18.3246,"adjusted_close":10.0941,"volume":9932227},{"date":"2016-07-14","open":18.2534,"high":18.2534,"low":17.9061,"close":18.1109,"adjusted_close":9.9764,"volume":8583966},{"date":"2016-07-15","open":18.0308,"high":18.2801,"low":18.004,"close":18.1376,"adjusted_close":9.9911,"volume":6503902},{"date":"2016-07-18","open":17.9862,"high":18.0664,"low":17.8972,"close":18.004,"adjusted_close":9.9175,"volume":9240195},{"date":"2016-07-19","open":17.7369,"high":17.9862,"low":17.639,"close":17.6568,"adjusted_close":9.7262,"volume":9095999},{"date":"2016-07-20","open":16.9355,"high":17.2116,"low":16.9266,"close":17.1403,"adjusted_close":9.4417,"volume":16121960},{"date":"2016-07-21","open":17.0068,"high":17.2561,"low":16.9801,"close":17.1492,"adjusted_close":9.4466,"volume":12628070},{"date":"2016-07-22","open":17.2027,"high":17.4253,"low":17.1314,"close":17.1849,"adjusted_close":9.4663,"volume":6720193},{"date":"2016-07-25","open":17.1403,"high":17.1582,"low":16.9801,"close":17.1314,"adjusted_close":9.4368,"volume":5791866},{"date":"2016-07-26","open":16.8821,"high":17.1582,"low":16.8109,"close":17.1492,"adjusted_close":9.4466,"volume":8470778},{"date":"2016-07-27","open":17.6301,"high":17.8794,"low":17.5677,"close":17.6835,"adjusted_close":9.7409,"volume":15795990},{"date":"2016-07-28","open":17.6835,"high":18.0218,"low":17.5588,"close":17.7814,"adjusted_close":9.7949,"volume":9329496},{"date":"2016-07-29","open":17.6212,"high":17.7992,"low":17.3808,"close":17.3808,"adjusted_close":9.5742,"volume":17386070},{"date":"2016-08-01","open":17.452,"high":17.6924,"low":17.4253,"close":17.5143,"adjusted_close":9.6477,"volume":6897805},{"date":"2016-08-02","open":17.3897,"high":17.4787,"low":17.1314,"close":17.1314,"adjusted_close":9.4368,"volume":9847245},{"date":"2016-08-03","open":17.1938,"high":17.2962,"low":16.9979,"close":16.9979,"adjusted_close":9.3633,"volume":6027350},{"date":"2016-08-04","open":17.3897,"high":17.5855,"low":17.1314,"close":17.1938,"adjusted_close":9.4712,"volume":9815211},{"date":"2016-08-05","open":17.6123,"high":17.8616,"low":17.4431,"close":17.8349,"adjusted_close":9.8243,"volume":11304670},{"date":"2016-08-08","open":18.1198,"high":18.2623,"low":17.915,"close":18.2355,"adjusted_close":10.045,"volume":11039750},{"date":"2016-08-09","open":18.2355,"high":18.3602,"low":18.2044,"close":18.3335,"adjusted_close":10.099,"volume":7804537},{"date":"2016-08-10","open":18.2088,"high":18.2355,"low":18.0129,"close":18.1999,"adjusted_close":10.0254,"volume":6886002},{"date":"2016-08-11","open":17.8794,"high":18.1376,"low":17.8705,"close":18.0308,"adjusted_close":9.9322,"volume":6810008},{"date":"2016-08-12","open":18.3335,"high":18.4492,"low":18.2845,"close":18.4136,"adjusted_close":10.1431,"volume":10805770},{"date":"2016-08-15","open":17.9862,"high":18.0397,"low":17.8972,"close":17.9506,"adjusted_close":9.8881,"volume":8568509},{"date":"2016-08-16","open":18.0308,"high":18.1198,"low":17.9684,"close":18.0308,"adjusted_close":9.9322,"volume":5058962},{"date":"2016-08-17","open":18.2177,"high":18.6451,"low":18.2088,"close":18.6184,"adjusted_close":10.2559,"volume":11388290},{"date":"2016-08-18","open":18.6986,"high":18.7431,"low":18.5561,"close":18.5739,"adjusted_close":10.2314,"volume":8602061},{"date":"2016-08-19","open":18.8232,"high":18.9924,"low":18.7876,"close":18.9568,"adjusted_close":10.4423,"volume":6541175},{"date":"2016-08-22","open":18.7075,"high":18.8588,"low":18.6095,"close":18.654,"adjusted_close":10.2756,"volume":6077675},{"date":"2016-08-23","open":18.565,"high":18.8321,"low":18.4581,"close":18.7698,"adjusted_close":10.3393,"volume":8158073},{"date":"2016-08-24","open":19.117,"high":19.2105,"low":19.0191,"close":19.0725,"adjusted_close":10.5061,"volume":6789209},{"date":"2016-08-25","open":18.7342,"high":18.841,"low":18.6451,"close":18.7253,"adjusted_close":10.3148,"volume":7126299},{"date":"2016-08-26","open":18.8143,"high":18.9212,"low":18.5917,"close":18.5917,"adjusted_close":10.2412,"volume":13108360},{"date":"2016-08-29","open":18.8677,"high":18.9212,"low":18.4938,"close":18.6362,"adjusted_close":10.2657,"volume":6307986},{"date":"2016-08-30","open":18.8766,"high":18.9123,"low":18.7164,"close":18.7965,"adjusted_close":10.354,"volume":5534516},{"date":"2016-08-31","open":18.6095,"high":18.6095,"low":18.1109,"close":18.191,"adjusted_close":10.0205,"volume":11025020},{"date":"2016-09-01","open":17.7191,"high":17.7191,"low":17.5499,"close":17.6657,"adjusted_close":9.8201,"volume":8950561},{"date":"2016-09-02","open":17.7636,"high":17.7725,"low":17.5588,"close":17.6746,"adjusted_close":9.8251,"volume":7831796},{"date":"2016-09-05","open":18.0397,"high":18.1688,"low":17.9773,"close":18.1109,"adjusted_close":10.0676,"volume":6624382},{"date":"2016-09-06","open":18.1109,"high":18.3424,"low":18.0218,"close":18.3068,"adjusted_close":10.1765,"volume":6537874},{"date":"2016-09-07","open":18.3869,"high":18.4581,"low":18.1821,"close":18.2534,"adjusted_close":10.1468,"volume":11339050},{"date":"2016-09-08","open":17.9417,"high":18.0842,"low":17.8349,"close":18.0397,"adjusted_close":10.028,"volume":7629351},{"date":"2016-09-09","open":18.2088,"high":18.5828,"low":18.102,"close":18.5027,"adjusted_close":10.2854,"volume":10821210},{"date":"2016-09-12","open":18.0753,"high":18.0842,"low":17.7191,"close":17.7547,"adjusted_close":9.8696,"volume":9088206},{"date":"2016-09-13","open":18.2177,"high":18.2355,"low":17.7948,"close":17.8081,"adjusted_close":9.8993,"volume":9025521},{"date":"2016-09-14","open":17.6479,"high":17.7814,"low":17.5677,"close":17.6301,"adjusted_close":9.8003,"volume":10664940},{"date":"2016-09-15","open":17.7458,"high":17.8972,"low":17.6657,"close":17.8705,"adjusted_close":9.934,"volume":9677119},{"date":"2016-09-16","open":18.004,"high":18.0753,"low":17.8794,"close":17.8883,"adjusted_close":9.9439,"volume":9177034},{"date":"2016-09-19","open":17.7458,"high":18.0129,"low":17.7191,"close":17.9328,"adjusted_close":9.9686,"volume":1532102},{"date":"2016-09-20","open":18.0575,"high":18.378,"low":18.0129,"close":18.3513,"adjusted_close":10.2013,"volume":10168500},{"date":"2016-09-21","open":18.378,"high":18.5917,"low":18.2801,"close":18.4492,"adjusted_close":10.2557,"volume":8995322},{"date":"2016-09-22","open":18.6986,"high":19.117,"low":18.6986,"close":18.9479,"adjusted_close":10.5329,"volume":10225570},{"date":"2016-09-23","open":18.9657,"high":19.2061,"low":18.9479,"close":19.1705,"adjusted_close":10.6566,"volume":9388893},{"date":"2016-09-26","open":19.117,"high":19.2951,"low":19.0013,"close":19.1883,"adjusted_close":10.6665,"volume":7155078},{"date":"2016-09-27","open":19.0102,"high":19.1616,"low":18.8499,"close":19.1438,"adjusted_close":10.6418,"volume":8618472},{"date":"2016-09-28","open":18.8855,"high":19.1081,"low":18.8811,"close":19.0458,"adjusted_close":10.5873,"volume":6593438},{"date":"2016-09-29","open":19.7849,"high":20.0698,"low":19.6602,"close":19.9451,"adjusted_close":11.0873,"volume":12661210},{"date":"2016-09-30","open":19.9896,"high":20.0787,"low":19.6869,"close":19.9273,"adjusted_close":11.0774,"volume":20484131},{"date":"2016-10-03","open":20.1321,"high":20.3636,"low":20.0342,"close":20.2568,"adjusted_close":11.2605,"volume":4397690},{"date":"2016-10-04","open":20.2568,"high":20.3903,"low":20.2122,"close":20.3903,"adjusted_close":11.3347,"volume":5744478},{"date":"2016-10-05","open":20.2479,"high":20.4349,"low":20.1855,"close":20.3458,"adjusted_close":11.31,"volume":5852253},{"date":"2016-10-06","open":20.6129,"high":20.7109,"low":20.5506,"close":20.5862,"adjusted_close":11.4436,"volume":6839041},{"date":"2016-10-07","open":20.6575,"high":20.8355,"low":20.4794,"close":20.7465,"adjusted_close":11.5327,"volume":9714517},{"date":"2016-10-10","open":20.8355,"high":21.0403,"low":20.7821,"close":20.8355,"adjusted_close":11.5822,"volume":4454837},{"date":"2016-10-11","open":21.1294,"high":21.254,"low":21.0136,"close":21.1917,"adjusted_close":11.7802,"volume":7712961},{"date":"2016-10-12","open":20.6396,"high":20.8711,"low":20.4883,"close":20.8711,"adjusted_close":11.602,"volume":9728971},{"date":"2016-10-13","open":20.5773,"high":20.6753,"low":20.1855,"close":20.2568,"adjusted_close":11.2605,"volume":8918594},{"date":"2016-10-14","open":19.8917,"high":20.1143,"low":19.8472,"close":20.0698,"adjusted_close":11.1566,"volume":8096297},{"date":"2016-10-17","open":19.9006,"high":20.141,"low":19.8472,"close":19.9362,"adjusted_close":11.0823,"volume":5783552},{"date":"2016-10-18","open":19.8561,"high":20.1766,"low":19.8027,"close":20.1588,"adjusted_close":11.2061,"volume":7468994},{"date":"2016-10-19","open":20.0342,"high":20.0609,"low":19.6246,"close":20.0075,"adjusted_close":11.1219,"volume":8395527},{"date":"2016-10-20","open":20.1054,"high":20.5016,"low":20.0787,"close":20.3458,"adjusted_close":11.31,"volume":7935539},{"date":"2016-10-21","open":20.4438,"high":20.7109,"low":20.3992,"close":20.515,"adjusted_close":11.404,"volume":7516483},{"date":"2016-10-24","open":20.5061,"high":20.6485,"low":20.2657,"close":20.5595,"adjusted_close":11.4288,"volume":5666192},{"date":"2016-10-25","open":20.4794,"high":20.8177,"low":20.3992,"close":20.6485,"adjusted_close":11.4783,"volume":5682146},{"date":"2016-10-26","open":20.7643,"high":20.8533,"low":20.2479,"close":20.3369,"adjusted_close":11.305,"volume":12280200},{"date":"2016-10-27","open":20.5506,"high":20.5595,"low":20.0431,"close":20.0431,"adjusted_close":11.1417,"volume":9878266},{"date":"2016-10-28","open":20.3992,"high":20.5061,"low":20.1499,"close":20.4616,"adjusted_close":11.3743,"volume":14221790},{"date":"2016-10-31","open":20.3903,"high":20.7465,"low":20.328,"close":20.5417,"adjusted_close":11.4189,"volume":6557680},{"date":"2016-11-01","open":20.3992,"high":20.4349,"low":20.0787,"close":20.3013,"adjusted_close":11.2852,"volume":7767525},{"date":"2016-11-02","open":20.1766,"high":20.3725,"low":20.052,"close":20.0876,"adjusted_close":11.1665,"volume":6111127},{"date":"2016-11-03","open":20.0342,"high":20.3681,"low":19.9718,"close":20.1766,"adjusted_close":11.216,"volume":8241953},{"date":"2016-11-04","open":19.9986,"high":20.0876,"low":19.7581,"close":19.8294,"adjusted_close":11.0229,"volume":5131030},{"date":"2016-11-07","open":19.9006,"high":20.2568,"low":19.8561,"close":20.2122,"adjusted_close":11.2358,"volume":7509508},{"date":"2016-11-08","open":20.6218,"high":20.8934,"low":20.5773,"close":20.7465,"adjusted_close":11.5327,"volume":11117890},{"date":"2016-11-09","open":20.9958,"high":21.2807,"low":19.4554,"close":20.0876,"adjusted_close":11.1665,"volume":16019960},{"date":"2016-11-10","open":21.9218,"high":22.0643,"low":21.5746,"close":21.7437,"adjusted_close":12.0871,"volume":20109830},{"date":"2016-11-11","open":22.1711,"high":22.3047,"low":21.953,"close":22.2068,"adjusted_close":12.3445,"volume":14250620},{"date":"2016-11-14","open":22.1266,"high":22.1266,"low":21.6814,"close":22.1177,"adjusted_close":12.295,"volume":10356760},{"date":"2016-11-15","open":21.9485,"high":22.0554,"low":21.8506,"close":21.8595,"adjusted_close":12.1514,"volume":10307660},{"date":"2016-11-16","open":21.4588,"high":21.6814,"low":21.1561,"close":21.352,"adjusted_close":11.8693,"volume":8328853},{"date":"2016-11-17","open":21.1561,"high":21.677,"low":21.0136,"close":21.4232,"adjusted_close":11.9089,"volume":9304350},{"date":"2016-11-18","open":21.5479,"high":21.5835,"low":21.3431,"close":21.4588,"adjusted_close":11.9287,"volume":5316041},{"date":"2016-11-21","open":21.4677,"high":21.6725,"low":21.3876,"close":21.6191,"adjusted_close":12.0178,"volume":6331968},{"date":"2016-11-22","open":22.0287,"high":22.5718,"low":21.9396,"close":22.4739,"adjusted_close":12.493,"volume":10843110},{"date":"2016-11-23","open":22.8746,"high":23.1417,"low":22.7766,"close":23.0705,"adjusted_close":12.8246,"volume":11773550},{"date":"2016-11-24","open":23.2307,"high":23.2931,"low":22.9458,"close":23.0705,"adjusted_close":12.8246,"volume":8160822},{"date":"2016-11-25","open":23.1417,"high":23.7739,"low":23.0794,"close":23.5958,"adjusted_close":13.1166,"volume":25346199},{"date":"2016-11-28","open":23.0883,"high":23.1417,"low":22.9458,"close":22.9814,"adjusted_close":12.7751,"volume":7871556},{"date":"2016-11-29","open":22.7499,"high":23.0437,"low":22.6698,"close":22.6698,"adjusted_close":12.6019,"volume":9288037},{"date":"2016-11-30","open":22.18,"high":22.2068,"low":21.7348,"close":21.7348,"adjusted_close":12.0821,"volume":19615711},{"date":"2016-12-01","open":22.7143,"high":22.8968,"low":22.5318,"close":22.8033,"adjusted_close":12.6761,"volume":14943990},{"date":"2016-12-02","open":22.7588,"high":22.839,"low":22.1177,"close":22.278,"adjusted_close":12.3841,"volume":13679520},{"date":"2016-12-05","open":22.367,"high":22.4961,"low":22.1177,"close":22.4205,"adjusted_close":12.4633,"volume":7306940},{"date":"2016-12-06","open":23.1061,"high":23.2129,"low":22.6787,"close":22.6876,"adjusted_close":12.6118,"volume":10158880},{"date":"2016-12-07","open":22.9013,"high":23.0304,"low":22.7499,"close":22.9102,"adjusted_close":12.7355,"volume":6182420},{"date":"2016-12-08","open":23.1862,"high":23.3643,"low":23.0616,"close":23.1862,"adjusted_close":12.8889,"volume":7432951},{"date":"2016-12-09","open":23.2931,"high":23.3554,"low":23.0037,"close":23.1328,"adjusted_close":12.8592,"volume":6922370},{"date":"2016-12-12","open":23.1061,"high":23.5958,"low":23.1061,"close":23.4355,"adjusted_close":13.0275,"volume":7240785},{"date":"2016-12-13","open":23.391,"high":23.7383,"low":23.2574,"close":23.2574,"adjusted_close":12.9285,"volume":9479608},{"date":"2016-12-14","open":23.0616,"high":23.2931,"low":22.9369,"close":22.9725,"adjusted_close":12.7701,"volume":9598747},{"date":"2016-12-15","open":22.6609,"high":22.7499,"low":22.4472,"close":22.554,"adjusted_close":12.5375,"volume":10821890},{"date":"2016-12-16","open":22.278,"high":22.5985,"low":22.0376,"close":22.2602,"adjusted_close":12.3742,"volume":16222600},{"date":"2016-12-19","open":22.2958,"high":22.5273,"low":22.1533,"close":22.3403,"adjusted_close":12.4187,"volume":5913301},{"date":"2016-12-20","open":22.0821,"high":22.3003,"low":21.9664,"close":22.18,"adjusted_close":12.3296,"volume":9284962},{"date":"2016-12-21","open":22.3047,"high":22.5362,"low":22.2602,"close":22.4116,"adjusted_close":12.4583,"volume":7266043},{"date":"2016-12-22","open":22.1088,"high":22.465,"low":22.1088,"close":22.3848,"adjusted_close":12.4435,"volume":6072629},{"date":"2016-12-23","open":22.091,"high":22.1355,"low":21.9129,"close":21.9307,"adjusted_close":12.191,"volume":19287480},{"date":"2016-12-28","open":22.1088,"high":22.7944,"low":22.0866,"close":22.652,"adjusted_close":12.592,"volume":6865682},{"date":"2016-12-29","open":22.6609,"high":22.7544,"low":22.5006,"close":22.7054,"adjusted_close":12.6217,"volume":3558996},{"date":"2016-12-30","open":22.3937,"high":22.5095,"low":22.3136,"close":22.3136,"adjusted_close":12.4039,"volume":4920791},{"date":"2017-01-03","open":22.278,"high":22.7499,"low":22.2246,"close":22.6698,"adjusted_close":12.6019,"volume":5395237},{"date":"2017-01-04","open":22.7143,"high":22.8657,"low":22.7143,"close":22.8033,"adjusted_close":12.6761,"volume":4917567},{"date":"2017-01-05","open":22.8033,"high":22.9102,"low":22.7499,"close":22.8211,"adjusted_close":12.686,"volume":5333638},{"date":"2017-01-06","open":22.7766,"high":22.9324,"low":22.6074,"close":22.7054,"adjusted_close":12.6217,"volume":4121721},{"date":"2017-01-09","open":22.5273,"high":22.8122,"low":22.4739,"close":22.6787,"adjusted_close":12.6068,"volume":5706255},{"date":"2017-01-10","open":22.3937,"high":22.6163,"low":22.3581,"close":22.5807,"adjusted_close":12.5524,"volume":7027142},{"date":"2017-01-11","open":23.1684,"high":23.4355,"low":23.1684,"close":23.1684,"adjusted_close":12.879,"volume":8362718},{"date":"2017-01-12","open":23.5157,"high":23.5869,"low":23.3999,"close":23.4711,"adjusted_close":13.0473,"volume":7459122},{"date":"2017-01-13","open":23.5958,"high":23.6759,"low":23.3554,"close":23.4444,"adjusted_close":13.0325,"volume":15898250},{"date":"2017-01-16","open":23.7205,"high":23.9252,"low":23.7026,"close":23.8362,"adjusted_close":13.2503,"volume":6693761},{"date":"2017-01-17","open":23.6403,"high":24.0143,"low":23.6403,"close":23.7828,"adjusted_close":13.2206,"volume":9357257},{"date":"2017-01-18","open":23.5068,"high":23.7561,"low":23.4177,"close":23.6136,"adjusted_close":13.1265,"volume":7152228},{"date":"2017-01-19","open":23.9074,"high":23.9163,"low":23.6804,"close":23.765,"adjusted_close":13.2107,"volume":5569232},{"date":"2017-01-20","open":23.5958,"high":23.6848,"low":23.3999,"close":23.4622,"adjusted_close":13.0424,"volume":4767294},{"date":"2017-01-23","open":23.6136,"high":23.6848,"low":23.3198,"close":23.48,"adjusted_close":13.0523,"volume":6119653},{"date":"2017-01-24","open":23.667,"high":24.1033,"low":23.5958,"close":24.0499,"adjusted_close":13.3691,"volume":8812342},{"date":"2017-01-25","open":24.504,"high":24.8869,"low":24.3972,"close":24.8335,"adjusted_close":13.8046,"volume":17387840},{"date":"2017-01-27","open":24.3705,"high":24.6109,"low":24.2948,"close":24.504,"adjusted_close":13.6215,"volume":7373739},{"date":"2017-01-30","open":24.2369,"high":24.4417,"low":23.9876,"close":24.3615,"adjusted_close":13.5423,"volume":4700144},{"date":"2017-01-31","open":23.8718,"high":24.1122,"low":23.6136,"close":23.7205,"adjusted_close":13.1859,"volume":7693598},{"date":"2017-02-01","open":24.2191,"high":24.2369,"low":23.9787,"close":24.1122,"adjusted_close":13.4037,"volume":5360147},{"date":"2017-02-02","open":24.2636,"high":24.3437,"low":23.9787,"close":24.0766,"adjusted_close":13.3839,"volume":4417310},{"date":"2017-02-03","open":23.6937,"high":23.9163,"low":23.2797,"close":23.3287,"adjusted_close":12.9681,"volume":7384103},{"date":"2017-02-06","open":22.8924,"high":23.2263,"low":22.8568,"close":23.0705,"adjusted_close":12.8246,"volume":8228418},{"date":"2017-02-07","open":22.9725,"high":23.1862,"low":22.9013,"close":23.115,"adjusted_close":12.8493,"volume":6732283},{"date":"2017-02-08","open":22.9369,"high":23.0616,"low":22.839,"close":22.9191,"adjusted_close":12.7405,"volume":7019140},{"date":"2017-02-09","open":22.6609,"high":22.741,"low":22.4828,"close":22.6342,"adjusted_close":12.5821,"volume":7907778},{"date":"2017-02-10","open":22.9102,"high":23.1417,"low":22.9057,"close":23.0437,"adjusted_close":12.8097,"volume":6958644},{"date":"2017-02-13","open":23.2396,"high":23.7026,"low":23.2396,"close":23.5513,"adjusted_close":13.0919,"volume":7651040},{"date":"2017-02-14","open":23.6403,"high":23.8184,"low":23.3376,"close":23.3376,"adjusted_close":12.9731,"volume":5895532},{"date":"2017-02-15","open":23.6136,"high":23.7427,"low":23.5157,"close":23.6314,"adjusted_close":13.1364,"volume":8103424},{"date":"2017-02-16","open":23.6403,"high":24.0143,"low":23.6225,"close":23.9876,"adjusted_close":13.3344,"volume":10720450},{"date":"2017-02-17","open":23.7383,"high":23.7917,"low":23.48,"close":23.7205,"adjusted_close":13.1859,"volume":7094688},{"date":"2017-02-20","open":23.5513,"high":23.6937,"low":23.4489,"close":23.5691,"adjusted_close":13.1018,"volume":5658087},{"date":"2017-02-21","open":23.6848,"high":23.9698,"low":23.6136,"close":23.8006,"adjusted_close":13.2305,"volume":6226696},{"date":"2017-02-22","open":23.8006,"high":23.8362,"low":23.5068,"close":23.6403,"adjusted_close":13.1414,"volume":6254410},{"date":"2017-02-23","open":23.0526,"high":23.1283,"low":22.9369,"close":23.0081,"adjusted_close":12.7899,"volume":10681640},{"date":"2017-02-24","open":22.554,"high":22.6074,"low":22.2246,"close":22.3136,"adjusted_close":12.4039,"volume":15061550},{"date":"2017-02-27","open":22.091,"high":22.3848,"low":22.0554,"close":22.2513,"adjusted_close":12.3692,"volume":12386160},{"date":"2017-02-28","open":22.4383,"high":22.6074,"low":22.2602,"close":22.2602,"adjusted_close":12.3742,"volume":11820790},{"date":"2017-03-01","open":21.9218,"high":22.1622,"low":21.8907,"close":22.1533,"adjusted_close":12.3148,"volume":11587480},{"date":"2017-03-02","open":22.7054,"high":22.9547,"low":22.6342,"close":22.8835,"adjusted_close":12.7207,"volume":9234982},{"date":"2017-03-03","open":22.5362,"high":22.7499,"low":22.4294,"close":22.5629,"adjusted_close":12.5425,"volume":9452142},{"date":"2017-03-06","open":22.7944,"high":22.9458,"low":22.741,"close":22.928,"adjusted_close":12.7454,"volume":5329600},{"date":"2017-03-07","open":22.5718,"high":22.8657,"low":22.5362,"close":22.7054,"adjusted_close":12.6217,"volume":8622198},{"date":"2017-03-08","open":22.4828,"high":22.5985,"low":22.3759,"close":22.465,"adjusted_close":12.488,"volume":7114038},{"date":"2017-03-09","open":21.4588,"high":21.6458,"low":21.2718,"close":21.3342,"adjusted_close":12.1148,"volume":14669940},{"date":"2017-03-10","open":21.1027,"high":21.2629,"low":20.9646,"close":21.0759,"adjusted_close":11.9681,"volume":10166000},{"date":"2017-03-13","open":21.0759,"high":21.0759,"low":20.8355,"close":21.0581,"adjusted_close":11.958,"volume":6678365},{"date":"2017-03-14","open":21.3698,"high":21.5033,"low":21.1828,"close":21.254,"adjusted_close":12.0692,"volume":6719024},{"date":"2017-03-15","open":21.3698,"high":21.6013,"low":21.2807,"close":21.5657,"adjusted_close":12.2462,"volume":6098290},{"date":"2017-03-16","open":21.9396,"high":22.3759,"low":21.9307,"close":22.367,"adjusted_close":12.7013,"volume":17224039},{"date":"2017-03-17","open":22.1355,"high":22.3314,"low":22.091,"close":22.1177,"adjusted_close":12.5597,"volume":9142686},{"date":"2017-03-20","open":22.0198,"high":22.18,"low":22.002,"close":22.1533,"adjusted_close":12.5799,"volume":3952921},{"date":"2017-03-21","open":22.1533,"high":22.2246,"low":21.8773,"close":21.9396,"adjusted_close":12.4586,"volume":4809949},{"date":"2017-03-22","open":21.3253,"high":21.5033,"low":21.2985,"close":21.2985,"adjusted_close":12.0945,"volume":9481912},{"date":"2017-03-23","open":21.5924,"high":21.6725,"low":21.4766,"close":21.539,"adjusted_close":12.231,"volume":6404093},{"date":"2017-03-24","open":21.3787,"high":21.7437,"low":21.3698,"close":21.6013,"adjusted_close":12.2664,"volume":5226294},{"date":"2017-03-27","open":21.1205,"high":21.1294,"low":20.8979,"close":20.9691,"adjusted_close":11.9074,"volume":8846326},{"date":"2017-03-28","open":21.0136,"high":21.3609,"low":21.0047,"close":21.2807,"adjusted_close":12.0844,"volume":9044413},{"date":"2017-03-29","open":21.3698,"high":21.5122,"low":21.2985,"close":21.3431,"adjusted_close":12.1198,"volume":8044873},{"date":"2017-03-30","open":21.5033,"high":21.6636,"low":21.3653,"close":21.4321,"adjusted_close":12.1704,"volume":7291011},{"date":"2017-03-31","open":21.4677,"high":21.5746,"low":21.2985,"close":21.4054,"adjusted_close":12.1552,"volume":11568690},{"date":"2017-04-03","open":21.2362,"high":21.3965,"low":21.0581,"close":21.3698,"adjusted_close":12.135,"volume":5902712},{"date":"2017-04-04","open":21.2807,"high":21.4944,"low":21.1828,"close":21.2985,"adjusted_close":12.0945,"volume":5029378},{"date":"2017-04-05","open":21.6636,"high":22.0643,"low":21.6636,"close":22.0376,"adjusted_close":12.5142,"volume":9679364},{"date":"2017-04-06","open":21.8773,"high":22.0109,"low":21.7883,"close":21.9664,"adjusted_close":12.4737,"volume":6264960},{"date":"2017-04-07","open":21.8684,"high":22.0643,"low":21.7437,"close":21.8951,"adjusted_close":12.4333,"volume":7923310},{"date":"2017-04-10","open":21.9485,"high":22.9636,"low":21.9307,"close":22.9102,"adjusted_close":13.0097,"volume":11809370},{"date":"2017-04-11","open":22.5718,"high":22.7366,"low":22.367,"close":22.6253,"adjusted_close":12.8479,"volume":9267700},{"date":"2017-04-12","open":22.7588,"high":22.83,"low":22.3181,"close":22.5451,"adjusted_close":12.8024,"volume":8894527},{"date":"2017-04-13","open":21.7259,"high":21.7883,"low":21.5568,"close":21.6458,"adjusted_close":12.2917,"volume":10715180},{"date":"2017-04-18","open":21.3698,"high":21.4499,"low":21.165,"close":21.3074,"adjusted_close":12.0996,"volume":8467272},{"date":"2017-04-19","open":20.9246,"high":21.4143,"low":20.7732,"close":21.2985,"adjusted_close":12.0945,"volume":8613891},{"date":"2017-04-20","open":21.0492,"high":21.3253,"low":20.9424,"close":21.0581,"adjusted_close":11.958,"volume":8222176},{"date":"2017-04-21","open":21.3342,"high":21.4766,"low":21.3342,"close":21.4054,"adjusted_close":12.1552,"volume":5661771},{"date":"2017-04-24","open":21.4944,"high":21.5122,"low":21.1294,"close":21.3164,"adjusted_close":12.1046,"volume":4909695},{"date":"2017-04-26","open":21.4588,"high":21.5835,"low":21.3074,"close":21.441,"adjusted_close":12.1754,"volume":8407298},{"date":"2017-04-27","open":21.5479,"high":21.5479,"low":21.1739,"close":21.254,"adjusted_close":12.0692,"volume":6516105},{"date":"2017-04-28","open":20.8266,"high":21.1917,"low":20.7643,"close":21.1205,"adjusted_close":11.9934,"volume":11182010},{"date":"2017-05-01","open":21.1027,"high":21.3164,"low":21.0359,"close":21.2629,"adjusted_close":12.0743,"volume":6003898},{"date":"2017-05-02","open":21.1739,"high":21.3431,"low":21.0581,"close":21.1561,"adjusted_close":12.0136,"volume":7251111},{"date":"2017-05-03","open":20.9424,"high":20.9602,"low":20.604,"close":20.6664,"adjusted_close":11.7355,"volume":13805250},{"date":"2017-05-04","open":20.4972,"high":20.7376,"low":20.4081,"close":20.6931,"adjusted_close":11.7507,"volume":8641527},{"date":"2017-05-05","open":20.328,"high":20.3369,"low":20.052,"close":20.141,"adjusted_close":11.4372,"volume":12231490},{"date":"2017-05-08","open":20.6396,"high":20.8088,"low":20.3903,"close":20.4527,"adjusted_close":11.6142,"volume":10660680},{"date":"2017-05-09","open":20.5328,"high":20.6218,"low":20.3725,"close":20.6218,"adjusted_close":11.7103,"volume":5845875},{"date":"2017-05-10","open":20.8355,"high":21.0403,"low":20.6931,"close":20.9335,"adjusted_close":11.8872,"volume":6561903},{"date":"2017-05-11","open":21.1917,"high":21.3253,"low":20.8979,"close":21.0136,"adjusted_close":11.9327,"volume":8826617},{"date":"2017-05-12","open":21.1917,"high":21.2807,"low":21.0848,"close":21.1472,"adjusted_close":12.0086,"volume":5149501},{"date":"2017-05-15","open":21.0225,"high":21.2095,"low":20.9335,"close":21.2095,"adjusted_close":12.044,"volume":6688261},{"date":"2017-05-16","open":21.3965,"high":21.4944,"low":21.2451,"close":21.3876,"adjusted_close":12.1451,"volume":8048513},{"date":"2017-05-17","open":21.539,"high":21.5746,"low":21.4054,"close":21.4321,"adjusted_close":12.1704,"volume":5982658},{"date":"2017-05-18","open":21.2184,"high":21.4054,"low":21.1605,"close":21.3253,"adjusted_close":12.1097,"volume":8238392},{"date":"2017-05-19","open":21.4677,"high":21.7348,"low":21.4321,"close":21.6191,"adjusted_close":12.2766,"volume":7965999},{"date":"2017-05-22","open":21.8595,"high":22.0777,"low":21.8595,"close":21.9307,"adjusted_close":12.4535,"volume":7522485},{"date":"2017-05-23","open":21.8684,"high":21.9842,"low":21.5835,"close":21.6725,"adjusted_close":12.3069,"volume":6654585},{"date":"2017-05-24","open":21.6903,"high":21.815,"low":21.3876,"close":21.5479,"adjusted_close":12.2361,"volume":7912581},{"date":"2017-05-25","open":21.5657,"high":21.815,"low":21.4944,"close":21.815,"adjusted_close":12.3878,"volume":5562523},{"date":"2017-05-26","open":21.5568,"high":21.628,"low":21.1472,"close":21.3787,"adjusted_close":12.14,"volume":10606430},{"date":"2017-05-29","open":21.3609,"high":21.4321,"low":21.165,"close":21.2273,"adjusted_close":12.0541,"volume":3978523},{"date":"2017-05-30","open":21.2273,"high":21.4944,"low":21.2095,"close":21.3698,"adjusted_close":12.135,"volume":4413359},{"date":"2017-05-31","open":21.3698,"high":21.4499,"low":21.1561,"close":21.2807,"adjusted_close":12.0844,"volume":9204129},{"date":"2017-06-01","open":20.9602,"high":21.1294,"low":20.8979,"close":21.1294,"adjusted_close":11.9985,"volume":7887026},{"date":"2017-06-02","open":21.1917,"high":21.4855,"low":21.1917,"close":21.4321,"adjusted_close":12.1704,"volume":7208456},{"date":"2017-06-05","open":21.0581,"high":21.1917,"low":20.9513,"close":21.067,"adjusted_close":11.9631,"volume":12778690},{"date":"2017-06-06","open":20.8444,"high":20.9335,"low":20.7465,"close":20.7821,"adjusted_close":11.8013,"volume":8196597},{"date":"2017-06-07","open":20.8177,"high":20.8979,"low":20.604,"close":20.6485,"adjusted_close":11.7254,"volume":12638090},{"date":"2017-06-08","open":20.5595,"high":20.7732,"low":20.4438,"close":20.7554,"adjusted_close":11.7861,"volume":8346545},{"date":"2017-06-09","open":20.7999,"high":21.1427,"low":20.702,"close":20.9602,"adjusted_close":11.9024,"volume":11056240},{"date":"2017-06-13","open":20.8177,"high":21.0848,"low":20.7109,"close":21.0759,"adjusted_close":11.9681,"volume":10017110},{"date":"2017-06-14","open":20.9958,"high":21.3698,"low":20.9691,"close":21.0938,"adjusted_close":11.9782,"volume":15544600},{"date":"2017-06-15","open":20.4705,"high":20.6575,"low":20.417,"close":20.4883,"adjusted_close":11.6344,"volume":26333881},{"date":"2017-06-16","open":20.3102,"high":20.6218,"low":20.2657,"close":20.4705,"adjusted_close":11.6243,"volume":12694850},{"date":"2017-06-19","open":20.2835,"high":20.5773,"low":20.2835,"close":20.4794,"adjusted_close":11.6294,"volume":10284870},{"date":"2017-06-20","open":20.5595,"high":20.6664,"low":20.4438,"close":20.4438,"adjusted_close":11.6091,"volume":9783876},{"date":"2017-06-21","open":19.9362,"high":19.9451,"low":19.6424,"close":19.678,"adjusted_close":11.1743,"volume":12728120},{"date":"2017-06-22","open":19.8383,"high":19.9718,"low":19.7225,"close":19.7225,"adjusted_close":11.1996,"volume":7206879},{"date":"2017-06-23","open":19.9986,"high":20.0164,"low":19.8561,"close":19.954,"adjusted_close":11.331,"volume":7165900},{"date":"2017-06-26","open":20.0164,"high":20.0831,"low":19.954,"close":19.9896,"adjusted_close":11.3513,"volume":5291758},{"date":"2017-06-27","open":19.954,"high":20.0609,"low":19.7359,"close":19.9986,"adjusted_close":11.3563,"volume":7302856},{"date":"2017-06-28","open":20.1944,"high":20.4883,"low":20.1855,"close":20.3814,"adjusted_close":11.5737,"volume":11232380},{"date":"2017-06-29","open":20.6575,"high":20.9157,"low":20.6396,"close":20.9068,"adjusted_close":11.8721,"volume":9774047},{"date":"2017-06-30","open":20.6485,"high":20.8444,"low":20.6218,"close":20.7287,"adjusted_close":11.7709,"volume":12699100},{"date":"2017-07-03","open":20.5951,"high":20.9112,"low":20.5417,"close":20.6842,"adjusted_close":11.7456,"volume":7313438},{"date":"2017-07-04","open":21.067,"high":21.2852,"low":21.0581,"close":21.1561,"adjusted_close":12.0136,"volume":9054123},{"date":"2017-07-05","open":21.3609,"high":21.6369,"low":21.2807,"close":21.5033,"adjusted_close":12.2108,"volume":9176840},{"date":"2017-07-06","open":21.441,"high":21.7348,"low":21.4232,"close":21.6369,"adjusted_close":12.2867,"volume":10665030},{"date":"2017-07-07","open":21.5122,"high":21.9574,"low":21.5033,"close":21.8951,"adjusted_close":12.4333,"volume":11959670},{"date":"2017-07-10","open":21.8595,"high":21.8773,"low":21.717,"close":21.8328,"adjusted_close":12.3979,"volume":7563826},{"date":"2017-07-11","open":22.0287,"high":22.0999,"low":21.9307,"close":22.0643,"adjusted_close":12.5294,"volume":6520487},{"date":"2017-07-12","open":22.2424,"high":22.2513,"low":22.1088,"close":22.1533,"adjusted_close":12.5799,"volume":8834432},{"date":"2017-07-13","open":22.2602,"high":22.3136,"low":22.1266,"close":22.2602,"adjusted_close":12.6406,"volume":7439756},{"date":"2017-07-14","open":22.3047,"high":22.4472,"low":22.2691,"close":22.3759,"adjusted_close":12.7063,"volume":6925413},{"date":"2017-07-17","open":22.3492,"high":22.5273,"low":22.3136,"close":22.4116,"adjusted_close":12.7266,"volume":4313342},{"date":"2017-07-18","open":22.6609,"high":22.7321,"low":22.2691,"close":22.3492,"adjusted_close":12.6912,"volume":8367783},{"date":"2017-07-19","open":22.2691,"high":22.3136,"low":21.7794,"close":22.1088,"adjusted_close":12.5546,"volume":7326682},{"date":"2017-07-20","open":22.1711,"high":22.3537,"low":22.1355,"close":22.2335,"adjusted_close":12.6254,"volume":6762570},{"date":"2017-07-21","open":21.904,"high":21.9218,"low":21.717,"close":21.8061,"adjusted_close":12.3827,"volume":7619060},{"date":"2017-07-24","open":21.7972,"high":21.8061,"low":21.6191,"close":21.7259,"adjusted_close":12.3372,"volume":5301062},{"date":"2017-07-25","open":21.7616,"high":21.9441,"low":21.7527,"close":21.8684,"adjusted_close":12.4181,"volume":5344766},{"date":"2017-07-26","open":22.5451,"high":22.6698,"low":22.4561,"close":22.5896,"adjusted_close":12.8277,"volume":9101702},{"date":"2017-07-27","open":22.8122,"high":23.0259,"low":22.7766,"close":22.839,"adjusted_close":12.9693,"volume":12642800},{"date":"2017-07-28","open":22.7855,"high":22.7944,"low":22.4294,"close":22.554,"adjusted_close":12.8075,"volume":16451650},{"date":"2017-07-31","open":22.8657,"high":23.1951,"low":22.83,"close":23.017,"adjusted_close":13.0704,"volume":8254611},{"date":"2017-08-01","open":23.204,"high":23.3687,"low":23.1506,"close":23.2931,"adjusted_close":13.2271,"volume":8412431},{"date":"2017-08-02","open":23.1061,"high":23.1239,"low":22.8078,"close":22.928,"adjusted_close":13.0198,"volume":7240016},{"date":"2017-08-03","open":22.8657,"high":22.8924,"low":22.6698,"close":22.83,"adjusted_close":12.9642,"volume":6663854},{"date":"2017-08-04","open":22.7499,"high":23.0348,"low":22.7143,"close":22.9013,"adjusted_close":13.0047,"volume":4318451},{"date":"2017-08-07","open":23.1595,"high":23.4934,"low":23.1595,"close":23.2931,"adjusted_close":13.2271,"volume":6700252},{"date":"2017-08-08","open":23.5335,"high":23.5869,"low":23.204,"close":23.2396,"adjusted_close":13.1968,"volume":6247641},{"date":"2017-08-09","open":23.2396,"high":23.4355,"low":23.2218,"close":23.3376,"adjusted_close":13.2524,"volume":4139309},{"date":"2017-08-10","open":23.3287,"high":23.4979,"low":23.1506,"close":23.2129,"adjusted_close":13.1816,"volume":5371364},{"date":"2017-08-11","open":22.8835,"high":22.9903,"low":22.652,"close":22.7499,"adjusted_close":12.9187,"volume":8434517},{"date":"2017-08-14","open":22.83,"high":22.9725,"low":22.7499,"close":22.839,"adjusted_close":12.9693,"volume":5364336},{"date":"2017-08-15","open":22.9725,"high":23.0348,"low":22.741,"close":22.8033,"adjusted_close":12.949,"volume":4958017},{"date":"2017-08-16","open":22.7944,"high":22.8568,"low":22.6342,"close":22.8568,"adjusted_close":12.9794,"volume":5751154},{"date":"2017-08-17","open":23.0972,"high":23.1951,"low":23.0348,"close":23.0794,"adjusted_close":13.1058,"volume":7381221},{"date":"2017-08-18","open":22.7499,"high":22.8122,"low":22.5451,"close":22.6074,"adjusted_close":12.8378,"volume":8019970},{"date":"2017-08-21","open":22.6342,"high":22.9013,"low":22.5273,"close":22.8835,"adjusted_close":12.9945,"volume":9822311},{"date":"2017-08-22","open":22.839,"high":23.2663,"low":22.839,"close":23.1328,"adjusted_close":13.1361,"volume":8807435},{"date":"2017-08-23","open":23.3554,"high":23.5157,"low":23.1506,"close":23.1862,"adjusted_close":13.1665,"volume":11602230},{"date":"2017-08-24","open":23.4177,"high":23.6848,"low":23.3821,"close":23.6848,"adjusted_close":13.4496,"volume":11298720},{"date":"2017-08-25","open":23.667,"high":23.854,"low":23.5602,"close":23.7561,"adjusted_close":13.4901,"volume":12772590},{"date":"2017-08-28","open":23.8718,"high":23.9876,"low":23.6581,"close":23.9431,"adjusted_close":13.5962,"volume":6641659},{"date":"2017-08-29","open":23.8718,"high":23.9252,"low":23.6403,"close":23.9252,"adjusted_close":13.5861,"volume":7095514},{"date":"2017-08-30","open":24.041,"high":24.1657,"low":23.9342,"close":23.9965,"adjusted_close":13.6266,"volume":7001252},{"date":"2017-08-31","open":24.1835,"high":24.4951,"low":24.13,"close":24.3794,"adjusted_close":13.844,"volume":9570048},{"date":"2017-09-01","open":24.3972,"high":24.504,"low":24.228,"close":24.415,"adjusted_close":13.8642,"volume":5767173},{"date":"2017-09-04","open":24.4328,"high":24.5752,"low":24.3972,"close":24.4684,"adjusted_close":13.8946,"volume":4966921},{"date":"2017-09-05","open":24.5841,"high":24.691,"low":24.4951,"close":24.5931,"adjusted_close":13.9653,"volume":4779024},{"date":"2017-09-06","open":24.3794,"high":24.691,"low":24.3794,"close":24.691,"adjusted_close":14.021,"volume":6707770},{"date":"2017-09-07","open":24.5307,"high":24.5574,"low":24.2547,"close":24.3348,"adjusted_close":14.0877,"volume":17323104},{"date":"2017-09-08","open":24.4862,"high":24.504,"low":24.2547,"close":24.2992,"adjusted_close":14.0671,"volume":5573253},{"date":"2017-09-11","open":23.9342,"high":23.9431,"low":23.6225,"close":23.8629,"adjusted_close":13.8145,"volume":7236997},{"date":"2017-09-12","open":24.1568,"high":24.2903,"low":24.1211,"close":24.1478,"adjusted_close":13.9795,"volume":5589837},{"date":"2017-09-13","open":24.415,"high":24.5931,"low":24.3259,"close":24.3794,"adjusted_close":14.1135,"volume":7223132},{"date":"2017-09-14","open":24.1122,"high":24.1122,"low":23.8184,"close":23.9431,"adjusted_close":13.8609,"volume":7408622},{"date":"2017-09-15","open":23.3643,"high":23.7205,"low":23.3465,"close":23.3821,"adjusted_close":13.5362,"volume":10727270},{"date":"2017-09-18","open":23.3287,"high":23.5691,"low":23.2663,"close":23.3999,"adjusted_close":13.5465,"volume":5856960},{"date":"2017-09-19","open":23.6225,"high":23.7561,"low":23.4177,"close":23.4177,"adjusted_close":13.5568,"volume":6484434},{"date":"2017-09-20","open":23.3999,"high":23.4266,"low":23.1907,"close":23.3198,"adjusted_close":13.5001,"volume":5680378},{"date":"2017-09-21","open":23.3643,"high":23.4177,"low":23.0616,"close":23.1417,"adjusted_close":13.397,"volume":7023003},{"date":"2017-09-22","open":23.3376,"high":23.3732,"low":23.0526,"close":23.1061,"adjusted_close":13.3764,"volume":7525533},{"date":"2017-09-25","open":23.2663,"high":23.2797,"low":23.0705,"close":23.1328,"adjusted_close":13.3918,"volume":8305691},{"date":"2017-09-26","open":23.1061,"high":23.1951,"low":22.928,"close":22.9636,"adjusted_close":13.2939,"volume":9137133},{"date":"2017-09-27","open":22.928,"high":23.0348,"low":22.7944,"close":22.9992,"adjusted_close":13.3145,"volume":7851741},{"date":"2017-09-28","open":23.0616,"high":23.0883,"low":22.741,"close":22.7766,"adjusted_close":13.1856,"volume":13723860},{"date":"2017-09-29","open":22.9725,"high":23.0838,"low":22.9369,"close":22.9547,"adjusted_close":13.2887,"volume":11050740},{"date":"2017-10-02","open":23.0883,"high":23.391,"low":23.0348,"close":23.2574,"adjusted_close":13.464,"volume":4121745},{"date":"2017-10-03","open":23.3821,"high":23.4177,"low":23.1239,"close":23.2842,"adjusted_close":13.4795,"volume":4162115},{"date":"2017-10-04","open":23.4177,"high":23.4533,"low":23.1417,"close":23.1506,"adjusted_close":13.4021,"volume":6157438},{"date":"2017-10-05","open":23.2485,"high":23.4177,"low":23.204,"close":23.2307,"adjusted_close":13.4485,"volume":4621759},{"date":"2017-10-06","open":23.5869,"high":23.6937,"low":23.4889,"close":23.6937,"adjusted_close":13.7166,"volume":5431541},{"date":"2017-10-09","open":23.7739,"high":24.0232,"low":23.6136,"close":23.6492,"adjusted_close":13.6908,"volume":6811478},{"date":"2017-10-10","open":23.5513,"high":23.6492,"low":23.3955,"close":23.5958,"adjusted_close":13.6599,"volume":7137055},{"date":"2017-10-11","open":23.8006,"high":23.8318,"low":23.5246,"close":23.7115,"adjusted_close":13.7269,"volume":10058110},{"date":"2017-10-12","open":23.4088,"high":23.4533,"low":23.204,"close":23.3376,"adjusted_close":13.5104,"volume":7290485},{"date":"2017-10-13","open":23.391,"high":23.5424,"low":23.3376,"close":23.4711,"adjusted_close":13.5877,"volume":4998883},{"date":"2017-10-16","open":23.9609,"high":24.041,"low":23.8896,"close":23.9965,"adjusted_close":13.8918,"volume":6726098},{"date":"2017-10-17","open":24.1746,"high":24.3883,"low":24.1389,"close":24.317,"adjusted_close":14.0774,"volume":7039484},{"date":"2017-10-18","open":24.0321,"high":24.2636,"low":23.952,"close":24.1924,"adjusted_close":14.0052,"volume":6154895},{"date":"2017-10-19","open":23.7205,"high":23.7828,"low":23.5112,"close":23.6492,"adjusted_close":13.6908,"volume":11593420},{"date":"2017-10-20","open":23.578,"high":23.8362,"low":23.4667,"close":23.7561,"adjusted_close":13.7527,"volume":6535832},{"date":"2017-10-23","open":23.6047,"high":23.7383,"low":23.5691,"close":23.5869,"adjusted_close":13.6547,"volume":5513587},{"date":"2017-10-24","open":23.5513,"high":23.7115,"low":23.5157,"close":23.6403,"adjusted_close":13.6856,"volume":4907957},{"date":"2017-10-25","open":23.8451,"high":23.9965,"low":23.8273,"close":23.8807,"adjusted_close":13.8248,"volume":9483852},{"date":"2017-10-26","open":23.6047,"high":23.7783,"low":23.5068,"close":23.7205,"adjusted_close":13.732,"volume":6043011},{"date":"2017-10-27","open":23.8006,"high":23.903,"low":23.4979,"close":23.6759,"adjusted_close":13.7063,"volume":9083276},{"date":"2017-10-30","open":23.7917,"high":23.8451,"low":23.6136,"close":23.7115,"adjusted_close":13.7269,"volume":5392997},{"date":"2017-10-31","open":23.7205,"high":23.7383,"low":23.5513,"close":23.6314,"adjusted_close":13.6805,"volume":5363255},{"date":"2017-11-01","open":23.8451,"high":24.0321,"low":23.8184,"close":23.9965,"adjusted_close":13.8918,"volume":6902980},{"date":"2017-11-02","open":24.3705,"high":24.4951,"low":24.3526,"close":24.3526,"adjusted_close":14.098,"volume":8880581},{"date":"2017-11-03","open":24.5396,"high":24.6999,"low":24.5396,"close":24.6554,"adjusted_close":14.2733,"volume":8028115},{"date":"2017-11-06","open":24.4061,"high":24.7088,"low":24.4061,"close":24.6376,"adjusted_close":14.263,"volume":5137875},{"date":"2017-11-07","open":25.1896,"high":25.5992,"low":25.1006,"close":25.5992,"adjusted_close":14.8197,"volume":11604290},{"date":"2017-11-08","open":25.2431,"high":25.3944,"low":25.1362,"close":25.3677,"adjusted_close":14.6856,"volume":7121107},{"date":"2017-11-09","open":25.4657,"high":25.6571,"low":25.4033,"close":25.4924,"adjusted_close":14.7578,"volume":8899786},{"date":"2017-11-10","open":24.9581,"high":24.9937,"low":24.7667,"close":24.9937,"adjusted_close":14.4692,"volume":8408681},{"date":"2017-11-13","open":24.9937,"high":25.1985,"low":24.9136,"close":25.1807,"adjusted_close":14.5774,"volume":5828372},{"date":"2017-11-14","open":24.8869,"high":24.9759,"low":24.7711,"close":24.8869,"adjusted_close":14.4073,"volume":6646855},{"date":"2017-11-15","open":24.4061,"high":24.4328,"low":24.2681,"close":24.3526,"adjusted_close":14.098,"volume":8971311},{"date":"2017-11-16","open":24.1568,"high":24.317,"low":24.1211,"close":24.2814,"adjusted_close":14.0568,"volume":6334549},{"date":"2017-11-17","open":24.4061,"high":24.4328,"low":24.0722,"close":24.1478,"adjusted_close":13.9795,"volume":6413663},{"date":"2017-11-20","open":24.1389,"high":24.2814,"low":24.0855,"close":24.1478,"adjusted_close":13.9795,"volume":5608744},{"date":"2017-11-21","open":24.228,"high":24.3259,"low":24.1612,"close":24.2458,"adjusted_close":14.0362,"volume":5593850},{"date":"2017-11-22","open":24.6109,"high":24.6821,"low":24.5307,"close":24.5752,"adjusted_close":14.2269,"volume":6176729},{"date":"2017-11-23","open":24.8246,"high":24.9225,"low":24.7622,"close":24.8958,"adjusted_close":14.4124,"volume":7435143},{"date":"2017-11-24","open":24.7978,"high":24.9314,"low":24.7444,"close":24.9047,"adjusted_close":14.4176,"volume":12273860},{"date":"2017-11-27","open":24.8246,"high":25.0472,"low":24.8157,"close":24.8869,"adjusted_close":14.4073,"volume":4319942},{"date":"2017-11-28","open":24.6198,"high":24.6554,"low":24.3437,"close":24.3794,"adjusted_close":14.1135,"volume":8661035},{"date":"2017-11-29","open":24.6465,"high":24.6999,"low":24.5485,"close":24.6109,"adjusted_close":14.2475,"volume":6114007},{"date":"2017-11-30","open":24.3883,"high":24.504,"low":24.2725,"close":24.3081,"adjusted_close":14.0722,"volume":9227107},{"date":"2017-12-01","open":24.4239,"high":24.5886,"low":24.3705,"close":24.5574,"adjusted_close":14.2166,"volume":5442275},{"date":"2017-12-04","open":24.7444,"high":25.0294,"low":24.7088,"close":24.9403,"adjusted_close":14.4382,"volume":8231152},{"date":"2017-12-05","open":24.7533,"high":24.7978,"low":24.7088,"close":24.7088,"adjusted_close":14.3042,"volume":9065389},{"date":"2017-12-06","open":24.3437,"high":24.3705,"low":24.1835,"close":24.2191,"adjusted_close":14.0207,"volume":7705150},{"date":"2017-12-07","open":24.2191,"high":24.3081,"low":24.1122,"close":24.1657,"adjusted_close":13.9898,"volume":5110201},{"date":"2017-12-08","open":24.228,"high":24.3081,"low":23.9787,"close":24.1924,"adjusted_close":14.0052,"volume":4915033},{"date":"2017-12-11","open":24.2458,"high":24.415,"low":24.1924,"close":24.2191,"adjusted_close":14.0207,"volume":4547798},{"date":"2017-12-12","open":24.5307,"high":24.6643,"low":24.5129,"close":24.6198,"adjusted_close":14.2527,"volume":5766496},{"date":"2017-12-13","open":24.6198,"high":24.7711,"low":24.553,"close":24.6554,"adjusted_close":14.2733,"volume":4815046},{"date":"2017-12-14","open":24.8157,"high":24.9047,"low":24.6643,"close":24.6643,"adjusted_close":14.2784,"volume":5522804},{"date":"2017-12-15","open":24.6376,"high":24.7711,"low":24.6198,"close":24.6732,"adjusted_close":14.2836,"volume":8157393},{"date":"2017-12-18","open":24.9759,"high":25.1896,"low":24.9581,"close":25.154,"adjusted_close":14.5619,"volume":6601361},{"date":"2017-12-19","open":25.2698,"high":25.4211,"low":25.2698,"close":25.3499,"adjusted_close":14.6753,"volume":7013968},{"date":"2017-12-20","open":25.154,"high":25.4167,"low":25.1362,"close":25.3232,"adjusted_close":14.6599,"volume":5185876},{"date":"2017-12-21","open":25.6883,"high":25.7239,"low":25.6437,"close":25.6793,"adjusted_close":14.8661,"volume":9099992},{"date":"2017-12-22","open":25.893,"high":26.1424,"low":25.8663,"close":25.9109,"adjusted_close":15.0001,"volume":12887780},{"date":"2017-12-27","open":25.9554,"high":26.1468,"low":25.9554,"close":26.1335,"adjusted_close":15.1289,"volume":3178934},{"date":"2017-12-28","open":26.178,"high":26.3026,"low":26.178,"close":26.2759,"adjusted_close":15.2114,"volume":3213488},{"date":"2017-12-29","open":26.4006,"high":26.4985,"low":26.2759,"close":26.3293,"adjusted_close":15.2424,"volume":4428226},{"date":"2018-01-02","open":26.267,"high":26.4896,"low":26.267,"close":26.4273,"adjusted_close":15.2991,"volume":3252955},{"date":"2018-01-03","open":26.9259,"high":27.0239,"low":26.8636,"close":26.8725,"adjusted_close":15.5568,"volume":6788783},{"date":"2018-01-04","open":27.0862,"high":27.2509,"low":26.9793,"close":27.0061,"adjusted_close":15.6341,"volume":5501131},{"date":"2018-01-05","open":27.291,"high":27.3266,"low":27.1663,"close":27.2287,"adjusted_close":15.763,"volume":5835685},{"date":"2018-01-08","open":27.2019,"high":27.2999,"low":27.104,"close":27.2019,"adjusted_close":15.7475,"volume":3274512},{"date":"2018-01-09","open":27.5136,"high":27.7317,"low":27.4602,"close":27.6561,"adjusted_close":16.0104,"volume":7192664},{"date":"2018-01-10","open":27.7985,"high":27.8608,"low":27.5136,"close":27.567,"adjusted_close":15.9588,"volume":7175217},{"date":"2018-01-11","open":27.5403,"high":27.665,"low":27.3533,"close":27.4602,"adjusted_close":15.897,"volume":5686784},{"date":"2018-01-12","open":27.9588,"high":28.1636,"low":27.941,"close":28.0745,"adjusted_close":16.2527,"volume":7188962},{"date":"2018-01-15","open":28.5465,"high":28.6355,"low":28.2526,"close":28.404,"adjusted_close":16.4434,"volume":6765910},{"date":"2018-01-16","open":28.4485,"high":28.4841,"low":28.0567,"close":28.1903,"adjusted_close":16.3197,"volume":7593619},{"date":"2018-01-17","open":27.4245,"high":27.5715,"low":27.1574,"close":27.3711,"adjusted_close":15.8454,"volume":10999980},{"date":"2018-01-18","open":27.6382,"high":27.8163,"low":27.4067,"close":27.4067,"adjusted_close":15.8661,"volume":6522906},{"date":"2018-01-19","open":27.4691,"high":27.5848,"low":27.3088,"close":27.3266,"adjusted_close":15.8197,"volume":4413338},{"date":"2018-01-22","open":27.6115,"high":27.7095,"low":27.3355,"close":27.4067,"adjusted_close":15.8661,"volume":4894914},{"date":"2018-01-23","open":27.4602,"high":27.4869,"low":27.2999,"close":27.4156,"adjusted_close":15.8712,"volume":4885335},{"date":"2018-01-24","open":27.2732,"high":27.4067,"low":27.193,"close":27.3177,"adjusted_close":15.8145,"volume":9962780},{"date":"2018-01-25","open":27.4691,"high":27.6472,"low":27.4335,"close":27.4691,"adjusted_close":15.9021,"volume":10580650},{"date":"2018-01-29","open":27.4156,"high":27.4557,"low":27.3533,"close":27.3622,"adjusted_close":15.8403,"volume":5623872},{"date":"2018-01-30","open":27.1574,"high":27.2376,"low":26.9393,"close":27.015,"adjusted_close":15.6393,"volume":7596506},{"date":"2018-01-31","open":26.8903,"high":26.9526,"low":26.73,"close":26.8903,"adjusted_close":15.5671,"volume":8342893},{"date":"2018-02-01","open":27.0862,"high":27.4156,"low":27.0061,"close":27.2999,"adjusted_close":15.8042,"volume":8319956},{"date":"2018-02-02","open":27.2999,"high":27.567,"low":27.2732,"close":27.4335,"adjusted_close":15.8815,"volume":4994933},{"date":"2018-02-05","open":26.8013,"high":26.8458,"low":26.5609,"close":26.8458,"adjusted_close":15.5413,"volume":7420682},{"date":"2018-02-06","open":26.1335,"high":26.267,"low":25.8307,"close":26.1156,"adjusted_close":15.1186,"volume":14587340},{"date":"2018-02-07","open":26.7656,"high":26.9081,"low":26.5163,"close":26.5876,"adjusted_close":15.3918,"volume":9045211},{"date":"2018-02-08","open":26.178,"high":26.2759,"low":26.0311,"close":26.2225,"adjusted_close":15.1805,"volume":8112538},{"date":"2018-02-09","open":25.7773,"high":26.0222,"low":25.6883,"close":25.9376,"adjusted_close":15.0155,"volume":7936959},{"date":"2018-02-12","open":26.1067,"high":26.5609,"low":25.9643,"close":26.3204,"adjusted_close":15.2372,"volume":6648757},{"date":"2018-02-13","open":26.5787,"high":26.7033,"low":26.4896,"close":26.6232,"adjusted_close":15.4125,"volume":6161042},{"date":"2018-02-14","open":26.7478,"high":26.9348,"low":26.6499,"close":26.73,"adjusted_close":15.4743,"volume":4754986},{"date":"2018-02-15","open":27.6026,"high":28.03,"low":27.4691,"close":27.9499,"adjusted_close":16.1805,"volume":10767980},{"date":"2018-02-16","open":28.0834,"high":28.1369,"low":27.843,"close":28.0656,"adjusted_close":16.2475,"volume":5948146},{"date":"2018-02-19","open":27.6026,"high":28.0478,"low":27.4869,"close":27.9855,"adjusted_close":16.2011,"volume":6512371},{"date":"2018-02-20","open":27.5581,"high":27.9054,"low":27.478,"close":27.8698,"adjusted_close":16.1341,"volume":8579496},{"date":"2018-02-21","open":26.5074,"high":26.6766,"low":26.3961,"close":26.543,"adjusted_close":15.3661,"volume":13017430},{"date":"2018-02-22","open":26.6143,"high":26.9615,"low":26.5163,"close":26.8903,"adjusted_close":15.5671,"volume":11498070},{"date":"2018-02-23","open":27.0951,"high":27.478,"low":27.0328,"close":27.3177,"adjusted_close":15.8145,"volume":13154400},{"date":"2018-02-26","open":27.4958,"high":27.5581,"low":27.1886,"close":27.478,"adjusted_close":15.9073,"volume":6618733},{"date":"2018-02-27","open":27.6026,"high":27.9677,"low":27.567,"close":27.7006,"adjusted_close":16.0362,"volume":7063766},{"date":"2018-02-28","open":27.5492,"high":27.6382,"low":27.1574,"close":27.1574,"adjusted_close":15.7217,"volume":9494840},{"date":"2018-03-01","open":26.8013,"high":26.9437,"low":26.7122,"close":26.8013,"adjusted_close":15.5155,"volume":5991663},{"date":"2018-03-02","open":26.4451,"high":26.6232,"low":26.2848,"close":26.3828,"adjusted_close":15.2733,"volume":9965802},{"date":"2018-03-05","open":26.0533,"high":26.1424,"low":25.8574,"close":25.9198,"adjusted_close":15.0052,"volume":7681767},{"date":"2018-03-06","open":26.4095,"high":26.8458,"low":26.3383,"close":26.4629,"adjusted_close":15.3197,"volume":7314905},{"date":"2018-03-07","open":26.454,"high":26.4585,"low":26.1424,"close":26.1958,"adjusted_close":15.165,"volume":6702091},{"date":"2018-03-08","open":25.6437,"high":25.7328,"low":25.4657,"close":25.6615,"adjusted_close":15.2209,"volume":7626824},{"date":"2018-03-09","open":25.4567,"high":25.6793,"low":25.1095,"close":25.2163,"adjusted_close":14.9569,"volume":8244540},{"date":"2018-03-12","open":25.8218,"high":25.9554,"low":25.7328,"close":25.7417,"adjusted_close":15.2685,"volume":6383635},{"date":"2018-03-13","open":25.6615,"high":25.7328,"low":25.2876,"close":25.528,"adjusted_close":15.1417,"volume":7523653},{"date":"2018-03-14","open":25.3944,"high":25.5636,"low":25.3321,"close":25.5013,"adjusted_close":15.1259,"volume":4664610},{"date":"2018-03-15","open":25.5992,"high":25.8485,"low":25.3944,"close":25.6972,"adjusted_close":15.2421,"volume":8770909},{"date":"2018-03-16","open":25.8218,"high":26.0177,"low":25.7639,"close":25.9643,"adjusted_close":15.4005,"volume":9551152},{"date":"2018-03-19","open":26.1958,"high":26.267,"low":26.0266,"close":26.0266,"adjusted_close":15.4375,"volume":5329116},{"date":"2018-03-20","open":25.5814,"high":25.5948,"low":25.3054,"close":25.528,"adjusted_close":15.1417,"volume":5182304},{"date":"2018-03-21","open":26.08,"high":26.1335,"low":25.7328,"close":25.7506,"adjusted_close":15.2738,"volume":6843780},{"date":"2018-03-22","open":26.2848,"high":26.6054,"low":26.2314,"close":26.4451,"adjusted_close":15.6857,"volume":10944670},{"date":"2018-03-23","open":25.5369,"high":25.6348,"low":25.341,"close":25.617,"adjusted_close":15.1945,"volume":9846602},{"date":"2018-03-26","open":25.3677,"high":25.6437,"low":25.3677,"close":25.4657,"adjusted_close":15.1047,"volume":7032922},{"date":"2018-03-27","open":25.8307,"high":25.8485,"low":25.5013,"close":25.8129,"adjusted_close":15.3107,"volume":6788964},{"date":"2018-03-28","open":25.7595,"high":25.7595,"low":25.4746,"close":25.528,"adjusted_close":15.1417,"volume":6420804},{"date":"2018-03-29","open":25.4835,"high":25.4835,"low":25.0472,"close":25.1184,"adjusted_close":14.8988,"volume":10998960},{"date":"2018-04-03","open":25.2876,"high":25.715,"low":25.2787,"close":25.5636,"adjusted_close":15.1628,"volume":10235170},{"date":"2018-04-04","open":25.6259,"high":25.6972,"low":25.4657,"close":25.5636,"adjusted_close":15.1628,"volume":6825101},{"date":"2018-04-05","open":25.6081,"high":25.715,"low":25.3321,"close":25.3855,"adjusted_close":15.0572,"volume":7353559},{"date":"2018-04-06","open":25.5458,"high":25.6259,"low":25.2119,"close":25.5013,"adjusted_close":15.1259,"volume":5374434},{"date":"2018-04-09","open":25.2876,"high":25.5191,"low":25.2609,"close":25.5191,"adjusted_close":15.1364,"volume":4687772},{"date":"2018-04-10","open":25.1807,"high":25.9109,"low":25.154,"close":25.715,"adjusted_close":15.2526,"volume":7777198},{"date":"2018-04-11","open":26.2759,"high":26.4496,"low":26.1691,"close":26.2136,"adjusted_close":15.5484,"volume":8618105},{"date":"2018-04-12","open":26.4807,"high":26.5341,"low":26.3383,"close":26.3917,"adjusted_close":15.654,"volume":5702956},{"date":"2018-04-13","open":26.5609,"high":26.6499,"low":26.4674,"close":26.4718,"adjusted_close":15.7015,"volume":4171387},{"date":"2018-04-16","open":26.917,"high":27.0506,"low":26.5074,"close":26.6944,"adjusted_close":15.8336,"volume":6715117},{"date":"2018-04-17","open":26.6232,"high":26.8369,"low":26.543,"close":26.6499,"adjusted_close":15.8072,"volume":5319448},{"date":"2018-04-18","open":26.7835,"high":26.8814,"low":26.6855,"close":26.7746,"adjusted_close":15.8811,"volume":4537109},{"date":"2018-04-19","open":27.5136,"high":27.6739,"low":27.4335,"close":27.5314,"adjusted_close":16.33,"volume":9617102},{"date":"2018-04-20","open":27.4245,"high":27.5848,"low":27.3177,"close":27.478,"adjusted_close":16.2983,"volume":4696887},{"date":"2018-04-23","open":27.6293,"high":27.8519,"low":27.6115,"close":27.8074,"adjusted_close":16.4938,"volume":5438519},{"date":"2018-04-24","open":27.6472,"high":27.843,"low":27.4869,"close":27.843,"adjusted_close":16.5149,"volume":6480604},{"date":"2018-04-26","open":27.8698,"high":27.8698,"low":27.5581,"close":27.6293,"adjusted_close":16.3881,"volume":7318620},{"date":"2018-04-27","open":27.8252,"high":27.843,"low":27.4602,"close":27.7006,"adjusted_close":16.4304,"volume":10397230},{"date":"2018-04-30","open":27.5136,"high":27.6472,"low":27.3177,"close":27.5581,"adjusted_close":16.3459,"volume":5653428},{"date":"2018-05-01","open":27.6917,"high":27.941,"low":27.5715,"close":27.8252,"adjusted_close":16.5043,"volume":6404423},{"date":"2018-05-02","open":27.6472,"high":27.8876,"low":27.567,"close":27.7807,"adjusted_close":16.4779,"volume":5559573},{"date":"2018-05-03","open":28.0389,"high":28.1636,"low":27.9499,"close":28.0656,"adjusted_close":16.6469,"volume":6089567},{"date":"2018-05-04","open":28.0656,"high":28.1814,"low":27.9499,"close":28.0389,"adjusted_close":16.6311,"volume":5850194},{"date":"2018-05-07","open":28.4307,"high":28.6177,"low":28.3906,"close":28.4485,"adjusted_close":16.874,"volume":5739780},{"date":"2018-05-08","open":28.4129,"high":28.5465,"low":28.2259,"close":28.3239,"adjusted_close":16.8001,"volume":6652811},{"date":"2018-05-09","open":28.404,"high":28.6711,"low":28.3862,"close":28.6622,"adjusted_close":17.0008,"volume":7324550},{"date":"2018-05-10","open":29.3656,"high":29.3834,"low":29.0896,"close":29.1608,"adjusted_close":17.2965,"volume":6541142},{"date":"2018-05-11","open":29.3834,"high":29.5526,"low":29.3389,"close":29.5259,"adjusted_close":17.5131,"volume":5393646},{"date":"2018-05-14","open":29.7218,"high":30.1047,"low":29.7218,"close":30.0869,"adjusted_close":17.8458,"volume":7260102},{"date":"2018-05-15","open":30.2649,"high":30.4252,"low":29.8465,"close":29.8732,"adjusted_close":17.719,"volume":8775348},{"date":"2018-05-16","open":30.1403,"high":30.3896,"low":30.1047,"close":30.2828,"adjusted_close":17.962,"volume":6547320},{"date":"2018-05-17","open":30.6745,"high":30.8348,"low":30.443,"close":30.6656,"adjusted_close":18.1891,"volume":7133414},{"date":"2018-05-18","open":30.63,"high":30.63,"low":30.1982,"close":30.3451,"adjusted_close":17.9989,"volume":5686951},{"date":"2018-05-21","open":30.2115,"high":30.3718,"low":30.1136,"close":30.2204,"adjusted_close":17.925,"volume":3759679},{"date":"2018-05-22","open":30.1581,"high":30.1982,"low":29.8108,"close":30.0156,"adjusted_close":17.8035,"volume":4057549},{"date":"2018-05-23","open":30.1403,"high":30.4252,"low":30.0691,"close":30.167,"adjusted_close":17.8933,"volume":6582009},{"date":"2018-05-24","open":30.0958,"high":30.3006,"low":30.0513,"close":30.1937,"adjusted_close":17.9092,"volume":8952282},{"date":"2018-05-25","open":29.8732,"high":29.9266,"low":29.3478,"close":29.4458,"adjusted_close":17.4655,"volume":13706940},{"date":"2018-05-28","open":28.7513,"high":28.9026,"low":28.5197,"close":28.591,"adjusted_close":16.9585,"volume":7240258},{"date":"2018-05-29","open":28.5108,"high":28.8581,"low":28.5108,"close":28.7424,"adjusted_close":17.0483,"volume":4795159},{"date":"2018-05-30","open":28.4574,"high":28.6889,"low":28.404,"close":28.6711,"adjusted_close":17.006,"volume":6738688},{"date":"2018-05-31","open":28.9917,"high":29.2677,"low":28.9471,"close":29.1965,"adjusted_close":17.3176,"volume":12469640},{"date":"2018-06-01","open":29.3656,"high":29.4903,"low":29.1297,"close":29.4547,"adjusted_close":17.4708,"volume":4697344},{"date":"2018-06-04","open":29.793,"high":29.8064,"low":29.5615,"close":29.5615,"adjusted_close":17.5342,"volume":3026350},{"date":"2018-06-05","open":29.2855,"high":29.3033,"low":29.1074,"close":29.1519,"adjusted_close":17.2912,"volume":4589278},{"date":"2018-06-06","open":29.4814,"high":29.8019,"low":29.4814,"close":29.7307,"adjusted_close":17.6345,"volume":7906824},{"date":"2018-06-07","open":30.2471,"high":30.3807,"low":30.1492,"close":30.3451,"adjusted_close":17.9989,"volume":6676518},{"date":"2018-06-08","open":30.3985,"high":30.4697,"low":30.2026,"close":30.3362,"adjusted_close":17.9937,"volume":5141663},{"date":"2018-06-12","open":30.2649,"high":30.2917,"low":29.9711,"close":29.9978,"adjusted_close":17.793,"volume":6895158},{"date":"2018-06-13","open":29.891,"high":29.9177,"low":29.4903,"close":29.606,"adjusted_close":17.5606,"volume":5133840},{"date":"2018-06-14","open":29.7485,"high":29.7752,"low":29.606,"close":29.7218,"adjusted_close":17.6292,"volume":4559734},{"date":"2018-06-15","open":29.8732,"high":30.0423,"low":29.8108,"close":29.8821,"adjusted_close":17.7243,"volume":9727318},{"date":"2018-06-18","open":29.2677,"high":29.2855,"low":29.0228,"close":29.1697,"adjusted_close":17.3018,"volume":5908455},{"date":"2018-06-19","open":29.4013,"high":29.5081,"low":28.7958,"close":28.8136,"adjusted_close":17.0905,"volume":8074474},{"date":"2018-06-20","open":28.7691,"high":29.1119,"low":28.6444,"close":29.0273,"adjusted_close":17.2173,"volume":6783728},{"date":"2018-06-21","open":29.3834,"high":29.4725,"low":29.0584,"close":29.1697,"adjusted_close":17.3018,"volume":10986950},{"date":"2018-06-22","open":28.9115,"high":29.1697,"low":28.8358,"close":28.956,"adjusted_close":17.175,"volume":7507260},{"date":"2018-06-25","open":29.3834,"high":29.4903,"low":29.3389,"close":29.3656,"adjusted_close":17.418,"volume":5393644},{"date":"2018-06-26","open":28.6711,"high":29.0629,"low":28.6266,"close":29.0629,"adjusted_close":17.2384,"volume":8467297},{"date":"2018-06-27","open":29.517,"high":29.7485,"low":29.4547,"close":29.5882,"adjusted_close":17.55,"volume":8309782},{"date":"2018-06-28","open":30.0334,"high":30.1937,"low":29.9533,"close":30.1136,"adjusted_close":17.8616,"volume":6873533},{"date":"2018-06-29","open":30.3362,"high":30.4876,"low":30.1225,"close":30.1937,"adjusted_close":17.9092,"volume":17326109},{"date":"2018-07-02","open":30.0067,"high":30.3006,"low":29.7485,"close":29.9177,"adjusted_close":17.7454,"volume":4971017},{"date":"2018-07-03","open":29.615,"high":29.6506,"low":29.2944,"close":29.428,"adjusted_close":17.455,"volume":6877076},{"date":"2018-07-04","open":29.4458,"high":29.5971,"low":29.2143,"close":29.428,"adjusted_close":17.455,"volume":4551374},{"date":"2018-07-05","open":29.33,"high":29.3745,"low":29.1163,"close":29.2677,"adjusted_close":17.3599,"volume":5469230},{"date":"2018-07-06","open":29.3834,"high":29.6995,"low":29.3612,"close":29.517,"adjusted_close":17.5078,"volume":7391609},{"date":"2018-07-09","open":29.8108,"high":30.1848,"low":29.8019,"close":30.1492,"adjusted_close":17.8828,"volume":4771239},{"date":"2018-07-10","open":30.4786,"high":30.6389,"low":30.3807,"close":30.4786,"adjusted_close":18.0782,"volume":6028924},{"date":"2018-07-11","open":30.4697,"high":30.4697,"low":29.9533,"close":30.078,"adjusted_close":17.8405,"volume":7792312},{"date":"2018-07-12","open":29.5882,"high":30.0156,"low":29.5081,"close":29.891,"adjusted_close":17.7296,"volume":8218786},{"date":"2018-07-13","open":29.8376,"high":30.0869,"low":29.6239,"close":29.6773,"adjusted_close":17.6028,"volume":6926016},{"date":"2018-07-16","open":29.5882,"high":29.6328,"low":29.3923,"close":29.4458,"adjusted_close":17.4655,"volume":4284305},{"date":"2018-07-17","open":29.0273,"high":29.1965,"low":28.8937,"close":28.9382,"adjusted_close":17.1645,"volume":6131571},{"date":"2018-07-18","open":29.9177,"high":30.0513,"low":29.5615,"close":29.891,"adjusted_close":17.7296,"volume":8599458},{"date":"2018-07-19","open":29.9266,"high":30.2427,"low":29.7485,"close":29.9266,"adjusted_close":17.7507,"volume":7665226},{"date":"2018-07-20","open":29.3656,"high":29.5348,"low":29.2143,"close":29.3033,"adjusted_close":17.381,"volume":7837263},{"date":"2018-07-23","open":29.0362,"high":29.0852,"low":28.8937,"close":28.8937,"adjusted_close":17.1381,"volume":4424555},{"date":"2018-07-24","open":29.2499,"high":29.4814,"low":29.1341,"close":29.3923,"adjusted_close":17.4338,"volume":5167474},{"date":"2018-07-25","open":30.1403,"high":30.1848,"low":29.8376,"close":30.0513,"adjusted_close":17.8247,"volume":7892627},{"date":"2018-07-26","open":30.0513,"high":30.1314,"low":29.8376,"close":29.9533,"adjusted_close":17.7666,"volume":5565432},{"date":"2018-07-27","open":30.541,"high":30.7725,"low":30.4965,"close":30.63,"adjusted_close":18.1679,"volume":10731730},{"date":"2018-07-30","open":30.6389,"high":30.6923,"low":30.3095,"close":30.443,"adjusted_close":18.057,"volume":4656621},{"date":"2018-07-31","open":30.9506,"high":31.1465,"low":30.7903,"close":31.0396,"adjusted_close":18.4109,"volume":9722770},{"date":"2018-08-01","open":31.2533,"high":31.4225,"low":31.1643,"close":31.2355,"adjusted_close":18.5271,"volume":9487849},{"date":"2018-08-02","open":30.6834,"high":30.7458,"low":30.2026,"close":30.2026,"adjusted_close":17.9144,"volume":8511766},{"date":"2018-08-03","open":30.1581,"high":30.2071,"low":29.6951,"close":29.7218,"adjusted_close":17.6292,"volume":6911289},{"date":"2018-08-06","open":30.3273,"high":30.4252,"low":30.2516,"close":30.3629,"adjusted_close":18.0095,"volume":3726429},{"date":"2018-08-07","open":29.98,"high":30.0869,"low":29.8554,"close":29.9355,"adjusted_close":17.756,"volume":5886409},{"date":"2018-08-08","open":30.4965,"high":30.541,"low":30.1136,"close":30.2204,"adjusted_close":17.925,"volume":5579675},{"date":"2018-08-09","open":30.2649,"high":30.4876,"low":29.9889,"close":30.2382,"adjusted_close":17.9356,"volume":4495756},{"date":"2018-08-10","open":30.2649,"high":30.3184,"low":30.0245,"close":30.0245,"adjusted_close":17.8088,"volume":3292507},{"date":"2018-08-13","open":30.0067,"high":30.0691,"low":29.5259,"close":29.6595,"adjusted_close":17.5923,"volume":5953453},{"date":"2018-08-14","open":30.0423,"high":30.2649,"low":29.9266,"close":30.1136,"adjusted_close":17.8616,"volume":6794008},{"date":"2018-08-15","open":30.4074,"high":30.4519,"low":29.8554,"close":30.0067,"adjusted_close":17.7983,"volume":4721267},{"date":"2018-08-16","open":28.9917,"high":29.3879,"low":28.9338,"close":29.241,"adjusted_close":17.3441,"volume":13318670},{"date":"2018-08-17","open":29.1697,"high":29.2855,"low":28.9828,"close":29.1519,"adjusted_close":17.2912,"volume":5241076},{"date":"2018-08-20","open":29.2499,"high":29.6328,"low":29.2321,"close":29.5348,"adjusted_close":17.5183,"volume":5385494},{"date":"2018-08-21","open":29.2944,"high":29.6506,"low":28.965,"close":28.9828,"adjusted_close":17.1909,"volume":6101321},{"date":"2018-08-22","open":28.7424,"high":28.7602,"low":28.404,"close":28.5643,"adjusted_close":16.9427,"volume":6842367},{"date":"2018-08-23","open":29.054,"high":29.1876,"low":28.8581,"close":28.9204,"adjusted_close":17.1539,"volume":6302138},{"date":"2018-08-24","open":29.0718,"high":29.2855,"low":28.9204,"close":29.1252,"adjusted_close":17.2754,"volume":7185231},{"date":"2018-08-27","open":29.3656,"high":29.5615,"low":29.2677,"close":29.4547,"adjusted_close":17.4708,"volume":4847432},{"date":"2018-08-28","open":29.6595,"high":29.8019,"low":29.5615,"close":29.7218,"adjusted_close":17.6292,"volume":4416960},{"date":"2018-08-29","open":29.9177,"high":30.1581,"low":29.9177,"close":30.1047,"adjusted_close":17.8563,"volume":7373741},{"date":"2018-08-30","open":30.2739,"high":30.3095,"low":30.0334,"close":30.078,"adjusted_close":17.8405,"volume":6113830},{"date":"2018-08-31","open":29.7485,"high":29.8732,"low":29.5704,"close":29.5704,"adjusted_close":17.5395,"volume":10309040},{"date":"2018-09-03","open":29.7752,"high":29.7752,"low":29.3389,"close":29.3923,"adjusted_close":17.4338,"volume":4771766},{"date":"2018-09-04","open":29.4013,"high":29.5081,"low":29.3389,"close":29.4547,"adjusted_close":17.4708,"volume":5328761},{"date":"2018-09-05","open":29.3834,"high":29.3834,"low":28.5821,"close":28.6711,"adjusted_close":17.006,"volume":8274185},{"date":"2018-09-06","open":28.1814,"high":28.2081,"low":27.8876,"close":27.9588,"adjusted_close":17.0524,"volume":10472750},{"date":"2018-09-07","open":27.7807,"high":27.8787,"low":27.5848,"close":27.8698,"adjusted_close":16.9981,"volume":5664899},{"date":"2018-09-10","open":27.7629,"high":27.941,"low":27.567,"close":27.7807,"adjusted_close":16.9438,"volume":3425716},{"date":"2018-09-11","open":27.4869,"high":27.7807,"low":27.3355,"close":27.7807,"adjusted_close":16.9438,"volume":4798181},{"date":"2018-09-12","open":27.6561,"high":27.6917,"low":27.38,"close":27.6917,"adjusted_close":16.8895,"volume":5975402},{"date":"2018-09-13","open":27.7807,"high":28.2704,"low":27.6961,"close":27.8787,"adjusted_close":17.0036,"volume":6620127},{"date":"2018-09-14","open":27.9588,"high":28.3684,"low":27.9499,"close":28.3328,"adjusted_close":17.2805,"volume":7651897},{"date":"2018-09-17","open":28.0924,"high":28.2526,"low":28.0211,"close":28.1458,"adjusted_close":17.1665,"volume":5624897},{"date":"2018-09-18","open":27.7985,"high":28.03,"low":27.7807,"close":28.03,"adjusted_close":17.0959,"volume":6620727},{"date":"2018-09-19","open":28.493,"high":28.8937,"low":28.493,"close":28.8492,"adjusted_close":17.5955,"volume":7523703},{"date":"2018-09-20","open":29.2499,"high":29.33,"low":29.0807,"close":29.1787,"adjusted_close":17.7965,"volume":10014390},{"date":"2018-09-21","open":29.5615,"high":29.8999,"low":29.517,"close":29.8999,"adjusted_close":18.2363,"volume":13982370},{"date":"2018-09-24","open":30.1047,"high":30.2649,"low":29.9622,"close":30.1225,"adjusted_close":18.3721,"volume":6247131},{"date":"2018-09-25","open":29.7485,"high":30.4786,"low":29.7485,"close":30.3629,"adjusted_close":18.5187,"volume":11329860},{"date":"2018-09-26","open":30.6033,"high":30.8259,"low":30.5855,"close":30.7191,"adjusted_close":18.736,"volume":8755272},{"date":"2018-09-27","open":30.4074,"high":30.8526,"low":30.3629,"close":30.7012,"adjusted_close":18.7251,"volume":8361351},{"date":"2018-09-28","open":30.7458,"high":31.1643,"low":30.7458,"close":30.8348,"adjusted_close":18.8066,"volume":14868330},{"date":"2018-10-01","open":30.5855,"high":30.8971,"low":30.5588,"close":30.817,"adjusted_close":18.7957,"volume":3145466},{"date":"2018-10-02","open":31.1197,"high":31.3067,"low":30.8259,"close":30.8971,"adjusted_close":18.8446,"volume":9201531},{"date":"2018-10-03","open":31.2711,"high":31.3067,"low":31.1019,"close":31.2355,"adjusted_close":19.051,"volume":6286325},{"date":"2018-10-04","open":31.5115,"high":31.654,"low":31.3423,"close":31.5293,"adjusted_close":19.2302,"volume":6822235},{"date":"2018-10-05","open":31.5204,"high":31.7697,"low":31.3512,"close":31.6095,"adjusted_close":19.279,"volume":6361403},{"date":"2018-10-08","open":31.0218,"high":31.1643,"low":30.7191,"close":30.7191,"adjusted_close":18.736,"volume":6451474},{"date":"2018-10-09","open":30.7369,"high":30.9862,"low":30.5454,"close":30.8348,"adjusted_close":18.8066,"volume":5738032},{"date":"2018-10-10","open":31.1108,"high":31.1554,"low":30.7992,"close":30.9149,"adjusted_close":18.8554,"volume":5389081},{"date":"2018-10-11","open":29.8465,"high":30.256,"low":29.7396,"close":29.7396,"adjusted_close":18.1386,"volume":10541570},{"date":"2018-10-12","open":29.9355,"high":30.2293,"low":29.9132,"close":30.1314,"adjusted_close":18.3775,"volume":8453009},{"date":"2018-10-15","open":29.8643,"high":30.0156,"low":29.4013,"close":29.6862,"adjusted_close":18.106,"volume":5553529},{"date":"2018-10-16","open":30.0513,"high":30.3896,"low":30.0067,"close":30.1848,"adjusted_close":18.4101,"volume":7614374},{"date":"2018-10-17","open":30.3807,"high":30.4252,"low":29.7663,"close":29.9711,"adjusted_close":18.2798,"volume":5356637},{"date":"2018-10-18","open":29.8376,"high":29.8776,"low":29.4636,"close":29.5615,"adjusted_close":18.03,"volume":6767086},{"date":"2018-10-19","open":29.0985,"high":29.4725,"low":28.8759,"close":29.4725,"adjusted_close":17.9757,"volume":8825021},{"date":"2018-10-22","open":29.0718,"high":29.7307,"low":29.0718,"close":29.5259,"adjusted_close":18.0083,"volume":6025735},{"date":"2018-10-23","open":29.704,"high":29.7396,"low":29.0807,"close":29.1965,"adjusted_close":17.8073,"volume":6269909},{"date":"2018-10-24","open":29.1163,"high":29.1252,"low":28.3328,"close":28.5554,"adjusted_close":17.4163,"volume":8904500},{"date":"2018-10-25","open":27.8698,"high":27.8698,"low":27.4245,"close":27.4245,"adjusted_close":16.7266,"volume":12931940},{"date":"2018-10-26","open":27.9588,"high":28.0122,"low":27.3978,"close":27.7807,"adjusted_close":16.9438,"volume":11824580},{"date":"2018-10-29","open":28.1369,"high":28.315,"low":27.9855,"close":28.1814,"adjusted_close":17.1882,"volume":4433312},{"date":"2018-10-30","open":27.9588,"high":28.6889,"low":27.843,"close":28.6889,"adjusted_close":17.4978,"volume":5649624},{"date":"2018-10-31","open":28.4485,"high":28.68,"low":28.1903,"close":28.68,"adjusted_close":17.4923,"volume":7537893},{"date":"2018-11-01","open":30.4519,"high":30.4519,"low":29.3834,"close":29.4814,"adjusted_close":17.9811,"volume":35681160},{"date":"2018-11-02","open":29.8554,"high":29.891,"low":29.2944,"close":29.8286,"adjusted_close":18.1929,"volume":8986620},{"date":"2018-11-05","open":29.606,"high":29.8376,"low":29.3923,"close":29.4814,"adjusted_close":17.9811,"volume":5923447},{"date":"2018-11-06","open":29.8108,"high":30.0513,"low":29.6239,"close":29.8732,"adjusted_close":18.2201,"volume":5143370},{"date":"2018-11-07","open":29.8465,"high":29.8465,"low":29.4947,"close":29.7307,"adjusted_close":18.1332,"volume":5794009},{"date":"2018-11-08","open":29.9177,"high":30.1047,"low":29.6239,"close":29.6773,"adjusted_close":18.1006,"volume":5636497},{"date":"2018-11-09","open":29.5615,"high":29.7485,"low":29.5081,"close":29.7485,"adjusted_close":18.144,"volume":4180462},{"date":"2018-11-12","open":29.3389,"high":29.8064,"low":29.2232,"close":29.7485,"adjusted_close":18.144,"volume":6155330},{"date":"2018-11-13","open":29.3478,"high":29.4903,"low":29.1341,"close":29.2499,"adjusted_close":17.8399,"volume":7937123},{"date":"2018-11-14","open":28.9471,"high":29.0718,"low":28.404,"close":28.591,"adjusted_close":17.438,"volume":6818586},{"date":"2018-11-15","open":28.5019,"high":28.7156,"low":28.3061,"close":28.5287,"adjusted_close":17.4,"volume":6725243},{"date":"2018-11-16","open":28.8492,"high":29.1608,"low":28.7602,"close":28.8136,"adjusted_close":17.5738,"volume":5426707},{"date":"2018-11-19","open":28.8492,"high":28.965,"low":28.7424,"close":28.8492,"adjusted_close":17.5955,"volume":4691889},{"date":"2018-11-20","open":29.1341,"high":29.1519,"low":28.7869,"close":29.1074,"adjusted_close":17.753,"volume":7953082},{"date":"2018-11-21","open":28.4574,"high":28.4886,"low":28.1191,"close":28.1369,"adjusted_close":17.1611,"volume":7916212},{"date":"2018-11-22","open":28.493,"high":28.5197,"low":28.2081,"close":28.2971,"adjusted_close":17.2588,"volume":5587404},{"date":"2018-11-23","open":28.2081,"high":28.2526,"low":28.0122,"close":28.0924,"adjusted_close":17.1339,"volume":4391156},{"date":"2018-11-26","open":27.4691,"high":27.4869,"low":27.0506,"close":27.0951,"adjusted_close":16.5257,"volume":9534731},{"date":"2018-11-27","open":27.3355,"high":27.4869,"low":27.1841,"close":27.4869,"adjusted_close":16.7646,"volume":8821950},{"date":"2018-11-28","open":27.1218,"high":27.2554,"low":26.9882,"close":27.2554,"adjusted_close":16.6234,"volume":8494355},{"date":"2018-11-29","open":27.6828,"high":27.9321,"low":27.478,"close":27.5848,"adjusted_close":16.8244,"volume":9125011},{"date":"2018-11-30","open":27.3533,"high":27.665,"low":27.3266,"close":27.3266,"adjusted_close":16.6669,"volume":16672010},{"date":"2018-12-03","open":27.9321,"high":28.5197,"low":27.6382,"close":28.3328,"adjusted_close":17.2805,"volume":11583300},{"date":"2018-12-04","open":28.315,"high":28.6533,"low":28.1547,"close":28.1547,"adjusted_close":17.1719,"volume":9986003},{"date":"2018-12-05","open":27.9588,"high":28.4574,"low":27.8519,"close":28.3417,"adjusted_close":17.286,"volume":8347479},{"date":"2018-12-06","open":28.1992,"high":28.1992,"low":27.478,"close":27.9588,"adjusted_close":17.0524,"volume":9773988},{"date":"2018-12-07","open":27.6026,"high":28.0478,"low":27.5136,"close":27.7629,"adjusted_close":16.933,"volume":8843968},{"date":"2018-12-10","open":27.9143,"high":28.3684,"low":27.8163,"close":27.8608,"adjusted_close":16.9927,"volume":17422141},{"date":"2018-12-11","open":28.0033,"high":28.2704,"low":27.8341,"close":28.2437,"adjusted_close":17.2262,"volume":14788780},{"date":"2018-12-12","open":28.493,"high":28.6622,"low":28.3684,"close":28.6622,"adjusted_close":17.4815,"volume":17034400},{"date":"2018-12-13","open":28.8314,"high":29.2855,"low":28.7334,"close":29.2143,"adjusted_close":17.8182,"volume":18829221},{"date":"2018-12-14","open":29.5704,"high":29.6417,"low":28.8002,"close":28.8492,"adjusted_close":17.5955,"volume":18142090},{"date":"2018-12-17","open":29.0718,"high":30.0067,"low":29.0228,"close":29.8554,"adjusted_close":18.2092,"volume":37525199},{"date":"2018-12-18","open":29.4636,"high":30.3273,"low":29.3745,"close":29.8286,"adjusted_close":18.1929,"volume":20287990},{"date":"2018-12-19","open":29.5882,"high":29.8732,"low":29.4458,"close":29.8197,"adjusted_close":18.1875,"volume":24476939},{"date":"2018-12-20","open":29.8019,"high":29.9444,"low":29.0451,"close":29.0451,"adjusted_close":17.715,"volume":47201434},{"date":"2018-12-21","open":29.5259,"high":29.704,"low":29.1965,"close":29.704,"adjusted_close":18.1169,"volume":28259721},{"date":"2018-12-24","open":29.5526,"high":29.9711,"low":29.5259,"close":29.8286,"adjusted_close":18.1929,"volume":6277873},{"date":"2018-12-27","open":30.443,"high":30.7992,"low":30.2471,"close":30.4074,"adjusted_close":18.5459,"volume":16815260},{"date":"2018-12-28","open":30.256,"high":30.4876,"low":30.1492,"close":30.2293,"adjusted_close":18.4373,"volume":21058590},{"date":"2018-12-31","open":30.256,"high":30.7725,"low":30.256,"close":30.4786,"adjusted_close":18.5893,"volume":5495373},{"date":"2019-01-02","open":30.5232,"high":30.7636,"low":29.9622,"close":29.9889,"adjusted_close":18.2907,"volume":7290354},{"date":"2019-01-03","open":30.167,"high":30.3896,"low":29.8821,"close":29.9889,"adjusted_close":18.2907,"volume":8473568},{"date":"2019-01-04","open":29.4725,"high":29.7307,"low":29.3478,"close":29.7218,"adjusted_close":18.1277,"volume":9314513},{"date":"2019-01-07","open":30.7191,"high":30.7636,"low":30.5232,"close":30.6211,"adjusted_close":18.6762,"volume":8553510},{"date":"2019-01-08","open":30.8081,"high":30.8793,"low":30.6567,"close":30.6567,"adjusted_close":18.698,"volume":8685056},{"date":"2019-01-09","open":30.7191,"high":30.7992,"low":30.443,"close":30.541,"adjusted_close":18.6274,"volume":9459525},{"date":"2019-01-10","open":29.2944,"high":29.5081,"low":29.0095,"close":29.5081,"adjusted_close":18.7705,"volume":8943006},{"date":"2019-01-11","open":29.3389,"high":29.3923,"low":29.0896,"close":29.1965,"adjusted_close":18.5723,"volume":6063635},{"date":"2019-01-14","open":29.1163,"high":29.3567,"low":29.0451,"close":29.1252,"adjusted_close":18.527,"volume":8067488},{"date":"2019-01-15","open":29.1163,"high":29.4458,"low":29.0273,"close":29.4369,"adjusted_close":18.7252,"volume":5865704},{"date":"2019-01-16","open":29.2944,"high":29.3211,"low":29.1252,"close":29.3211,"adjusted_close":18.6516,"volume":10734470},{"date":"2019-01-17","open":29.2944,"high":29.4235,"low":29.1787,"close":29.2677,"adjusted_close":18.6176,"volume":5247991},{"date":"2019-01-18","open":29.4814,"high":29.6506,"low":29.4458,"close":29.4814,"adjusted_close":18.7535,"volume":9143363},{"date":"2019-01-21","open":29.606,"high":29.7396,"low":29.5615,"close":29.5615,"adjusted_close":18.8045,"volume":8036600},{"date":"2019-01-22","open":29.4191,"high":29.5036,"low":29.1697,"close":29.1787,"adjusted_close":18.5609,"volume":5752232},{"date":"2019-01-23","open":28.9382,"high":29.054,"low":28.7112,"close":29.054,"adjusted_close":18.4816,"volume":5777639},{"date":"2019-01-24","open":28.965,"high":29.1876,"low":28.8937,"close":29.0451,"adjusted_close":18.476,"volume":6055049},{"date":"2019-01-25","open":29.1341,"high":29.4903,"low":29.1341,"close":29.428,"adjusted_close":18.7195,"volume":7876508},{"date":"2019-01-29","open":29.8286,"high":30.0869,"low":29.8197,"close":30.0423,"adjusted_close":19.1104,"volume":7772463},{"date":"2019-01-30","open":30.7547,"high":31.5204,"low":30.541,"close":30.8081,"adjusted_close":19.5975,"volume":11832430},{"date":"2019-01-31","open":31.0574,"high":31.2889,"low":31.0129,"close":31.0129,"adjusted_close":19.7277,"volume":15402080},{"date":"2019-02-01","open":31.3869,"high":31.5917,"low":31.1019,"close":31.1643,"adjusted_close":19.824,"volume":6223257},{"date":"2019-02-04","open":31.1732,"high":31.3691,"low":30.9328,"close":31.1643,"adjusted_close":19.824,"volume":5484717},{"date":"2019-02-05","open":31.4759,"high":31.7608,"low":31.3601,"close":31.5115,"adjusted_close":20.0449,"volume":7871297},{"date":"2019-02-06","open":31.5204,"high":32.0547,"low":31.4581,"close":32.0369,"adjusted_close":20.3791,"volume":5589203},{"date":"2019-02-07","open":31.8766,"high":32.2862,"low":31.841,"close":31.9389,"adjusted_close":20.3168,"volume":6163059},{"date":"2019-02-08","open":31.5828,"high":31.8321,"low":31.4225,"close":31.4581,"adjusted_close":20.0109,"volume":6925949},{"date":"2019-02-11","open":31.7519,"high":32.1036,"low":31.7163,"close":32.0903,"adjusted_close":20.4131,"volume":6829219},{"date":"2019-02-12","open":31.8232,"high":32.3574,"low":31.8232,"close":32.304,"adjusted_close":20.549,"volume":6382821},{"date":"2019-02-13","open":32.1437,"high":32.4375,"low":31.979,"close":32.1259,"adjusted_close":20.4357,"volume":5877047},{"date":"2019-02-14","open":32.4643,"high":32.7136,"low":32.3574,"close":32.6512,"adjusted_close":20.7699,"volume":5363692},{"date":"2019-02-15","open":32.6156,"high":32.6156,"low":32.3752,"close":32.4732,"adjusted_close":20.6566,"volume":4635239},{"date":"2019-02-18","open":32.8115,"high":33.0519,"low":32.8115,"close":32.9451,"adjusted_close":20.9568,"volume":4282394},{"date":"2019-02-19","open":32.9451,"high":33.1321,"low":32.8115,"close":32.954,"adjusted_close":20.9625,"volume":4874874},{"date":"2019-02-20","open":32.9006,"high":33.7821,"low":32.9006,"close":33.7821,"adjusted_close":21.4892,"volume":11230370},{"date":"2019-02-21","open":33.9779,"high":34.0136,"low":33.4348,"close":33.7019,"adjusted_close":21.4383,"volume":9317698},{"date":"2019-02-22","open":33.5506,"high":33.8533,"low":33.4259,"close":33.5595,"adjusted_close":21.3476,"volume":12665624},{"date":"2019-02-25","open":33.8355,"high":33.9958,"low":33.6396,"close":33.8622,"adjusted_close":21.5402,"volume":7966388},{"date":"2019-02-26","open":33.6129,"high":33.6129,"low":33.2567,"close":33.4348,"adjusted_close":21.2683,"volume":5261658},{"date":"2019-02-27","open":33.6752,"high":33.791,"low":33.4526,"close":33.5506,"adjusted_close":21.342,"volume":4617433},{"date":"2019-02-28","open":33.7642,"high":33.8088,"low":33.1321,"close":33.1499,"adjusted_close":21.0871,"volume":10667210},{"date":"2019-03-01","open":32.9451,"high":33.1766,"low":32.7937,"close":33.1053,"adjusted_close":21.0588,"volume":7229276},{"date":"2019-03-04","open":33.1232,"high":33.5416,"low":33.1053,"close":33.4971,"adjusted_close":21.308,"volume":4947278},{"date":"2019-03-05","open":33.2923,"high":33.3458,"low":33.0519,"close":33.2122,"adjusted_close":21.1267,"volume":5495606},{"date":"2019-03-06","open":33.3369,"high":33.555,"low":33.2656,"close":33.4971,"adjusted_close":21.308,"volume":6878468},{"date":"2019-03-07","open":32.9896,"high":33.3279,"low":32.9184,"close":33.2745,"adjusted_close":21.615,"volume":12667110},{"date":"2019-03-08","open":33.0697,"high":33.0875,"low":32.7937,"close":32.8382,"adjusted_close":21.3316,"volume":5654823},{"date":"2019-03-11","open":32.767,"high":32.7759,"low":32.4554,"close":32.5177,"adjusted_close":21.1234,"volume":4846255},{"date":"2019-03-12","open":32.9451,"high":33.1588,"low":32.8649,"close":32.8649,"adjusted_close":21.3489,"volume":5907818},{"date":"2019-03-13","open":32.767,"high":32.8471,"low":32.58,"close":32.8293,"adjusted_close":21.3258,"volume":5914558},{"date":"2019-03-14","open":33.141,"high":33.2923,"low":32.9807,"close":33.0875,"adjusted_close":21.4935,"volume":5946678},{"date":"2019-03-15","open":33.0875,"high":33.0875,"low":32.4821,"close":32.4821,"adjusted_close":21.1002,"volume":23906051},{"date":"2019-03-18","open":32.6334,"high":32.9762,"low":32.5889,"close":32.9273,"adjusted_close":21.3894,"volume":4170110},{"date":"2019-03-19","open":33.3012,"high":33.5773,"low":33.2656,"close":33.4704,"adjusted_close":21.7423,"volume":6351210},{"date":"2019-03-20","open":33.3369,"high":33.3369,"low":32.9095,"close":33.1232,"adjusted_close":21.5167,"volume":7199870},{"date":"2019-03-21","open":33.3012,"high":33.5684,"low":33.2389,"close":33.5506,"adjusted_close":21.7943,"volume":8606089},{"date":"2019-03-22","open":33.4348,"high":33.6485,"low":33.3636,"close":33.4882,"adjusted_close":21.7538,"volume":3387039},{"date":"2019-03-25","open":32.954,"high":33.0608,"low":32.7937,"close":33.0608,"adjusted_close":21.4762,"volume":8787987},{"date":"2019-03-26","open":33.0608,"high":33.506,"low":33.0341,"close":33.4348,"adjusted_close":21.7191,"volume":6562145},{"date":"2019-03-27","open":33.6129,"high":33.7464,"low":33.3636,"close":33.7464,"adjusted_close":21.9216,"volume":6333932},{"date":"2019-03-28","open":33.8355,"high":34.0492,"low":33.7375,"close":34.0492,"adjusted_close":22.1182,"volume":8912418},{"date":"2019-03-29","open":34.0581,"high":34.5211,"low":34.0492,"close":34.2718,"adjusted_close":22.2628,"volume":12869440},{"date":"2019-04-01","open":34.4142,"high":34.8773,"low":34.4053,"close":34.7704,"adjusted_close":22.5867,"volume":6111697},{"date":"2019-04-02","open":34.9307,"high":35.0821,"low":34.5834,"close":34.7526,"adjusted_close":22.5752,"volume":5301606},{"date":"2019-04-03","open":35.1622,"high":35.5362,"low":35.0999,"close":35.5362,"adjusted_close":23.0842,"volume":6459764},{"date":"2019-04-04","open":35.3225,"high":35.3403,"low":35.0375,"close":35.0999,"adjusted_close":22.8007,"volume":4421456},{"date":"2019-04-05","open":34.9485,"high":35.1444,"low":34.8773,"close":34.9218,"adjusted_close":22.6851,"volume":4617150},{"date":"2019-04-08","open":35.1711,"high":35.5184,"low":35.1533,"close":35.5184,"adjusted_close":23.0726,"volume":4504068},{"date":"2019-04-09","open":35.554,"high":35.732,"low":35.5184,"close":35.643,"adjusted_close":23.1536,"volume":4878029},{"date":"2019-04-10","open":35.2423,"high":35.5184,"low":35.2156,"close":35.5184,"adjusted_close":23.0726,"volume":3997176},{"date":"2019-04-11","open":35.3047,"high":35.5005,"low":35.1533,"close":35.2958,"adjusted_close":22.928,"volume":4010840},{"date":"2019-04-12","open":35.4026,"high":35.456,"low":35.2067,"close":35.2423,"adjusted_close":22.8933,"volume":4893769},{"date":"2019-04-15","open":35.2868,"high":35.4071,"low":35.0553,"close":35.2067,"adjusted_close":22.8702,"volume":3712920},{"date":"2019-04-16","open":34.8149,"high":35.1533,"low":34.7259,"close":35.0553,"adjusted_close":22.7718,"volume":5129837},{"date":"2019-04-17","open":34.4588,"high":34.5122,"low":34.067,"close":34.1026,"adjusted_close":22.1529,"volume":9271781},{"date":"2019-04-18","open":34.3697,"high":34.3697,"low":33.9156,"close":34.0403,"adjusted_close":22.1124,"volume":5792288},{"date":"2019-04-23","open":34.2629,"high":34.3252,"low":33.9779,"close":34.1293,"adjusted_close":22.1703,"volume":6187934},{"date":"2019-04-24","open":34.2005,"high":34.2451,"low":33.7732,"close":34.0136,"adjusted_close":22.0951,"volume":10597780},{"date":"2019-04-26","open":33.8088,"high":33.9156,"low":33.3591,"close":33.4793,"adjusted_close":21.748,"volume":8691069},{"date":"2019-04-29","open":33.6396,"high":33.7732,"low":33.5506,"close":33.6752,"adjusted_close":21.8753,"volume":3466207},{"date":"2019-04-30","open":33.4971,"high":33.604,"low":33.0875,"close":33.3012,"adjusted_close":21.6324,"volume":5652848},{"date":"2019-05-01","open":33.3903,"high":33.5684,"low":33.3101,"close":33.3725,"adjusted_close":21.6786,"volume":3432207},{"date":"2019-05-02","open":32.9273,"high":32.9807,"low":32.767,"close":32.9629,"adjusted_close":21.4126,"volume":5192217},{"date":"2019-05-03","open":32.8382,"high":32.954,"low":32.7492,"close":32.8917,"adjusted_close":21.3663,"volume":3972331},{"date":"2019-05-06","open":32.6512,"high":32.8204,"low":32.4732,"close":32.767,"adjusted_close":21.2853,"volume":5000877},{"date":"2019-05-07","open":33.0875,"high":33.3903,"low":33.0875,"close":33.2122,"adjusted_close":21.5745,"volume":7348491},{"date":"2019-05-08","open":33.0964,"high":33.1321,"low":32.7403,"close":33.1053,"adjusted_close":21.5051,"volume":4433543},{"date":"2019-05-09","open":32.9896,"high":33.0163,"low":32.6958,"close":32.9273,"adjusted_close":21.3894,"volume":3754334},{"date":"2019-05-10","open":32.9095,"high":33.0252,"low":32.3752,"close":32.767,"adjusted_close":21.2853,"volume":5764335},{"date":"2019-05-13","open":32.6156,"high":32.8827,"low":32.4732,"close":32.8827,"adjusted_close":21.3605,"volume":4218696},{"date":"2019-05-14","open":32.1882,"high":32.5889,"low":32.1882,"close":32.5177,"adjusted_close":21.1234,"volume":6050736},{"date":"2019-05-15","open":32.9095,"high":33.1632,"low":32.7314,"close":33.1232,"adjusted_close":21.5167,"volume":4846146},{"date":"2019-05-16","open":33.1053,"high":33.4259,"low":32.8471,"close":33.4259,"adjusted_close":21.7133,"volume":5886221},{"date":"2019-05-17","open":33.9156,"high":34.2451,"low":33.8622,"close":34.2451,"adjusted_close":22.2455,"volume":7937060},{"date":"2019-05-20","open":34.1649,"high":34.2005,"low":33.8444,"close":34.0225,"adjusted_close":22.1009,"volume":5171632},{"date":"2019-05-21","open":33.9067,"high":33.9601,"low":33.5862,"close":33.7821,"adjusted_close":21.9447,"volume":4904758},{"date":"2019-05-22","open":33.8177,"high":33.8978,"low":33.4971,"close":33.8978,"adjusted_close":22.0199,"volume":3955726},{"date":"2019-05-23","open":33.3458,"high":33.5773,"low":33.1855,"close":33.23,"adjusted_close":21.5861,"volume":4686558},{"date":"2019-05-24","open":33.0341,"high":33.3992,"low":32.9451,"close":33.3458,"adjusted_close":21.6613,"volume":5998151},{"date":"2019-05-27","open":33.7464,"high":33.9334,"low":33.6841,"close":33.7821,"adjusted_close":21.9447,"volume":3324987},{"date":"2019-05-28","open":34.0136,"high":34.4944,"low":33.9067,"close":34.3697,"adjusted_close":22.3264,"volume":9939053},{"date":"2019-05-29","open":34.2273,"high":34.3341,"low":33.969,"close":34.156,"adjusted_close":22.1876,"volume":4337018},{"date":"2019-05-30","open":33.9601,"high":34.0225,"low":33.5238,"close":33.5684,"adjusted_close":21.8059,"volume":12143070},{"date":"2019-05-31","open":33.4437,"high":33.6841,"low":33.2923,"close":33.6218,"adjusted_close":21.8406,"volume":12144340},{"date":"2019-06-03","open":33.1499,"high":33.2834,"low":32.6156,"close":32.7759,"adjusted_close":21.2911,"volume":5900810},{"date":"2019-06-04","open":33.4526,"high":33.5595,"low":33.2122,"close":33.2211,"adjusted_close":21.5803,"volume":6649177},{"date":"2019-06-05","open":33.5862,"high":33.7019,"low":33.3369,"close":33.4259,"adjusted_close":21.7133,"volume":4873525},{"date":"2019-06-06","open":33.4348,"high":33.5595,"low":32.9718,"close":32.9896,"adjusted_close":21.4299,"volume":5505336},{"date":"2019-06-07","open":33.604,"high":33.693,"low":33.4704,"close":33.693,"adjusted_close":21.8869,"volume":5628750},{"date":"2019-06-11","open":33.9334,"high":34.5033,"low":33.9334,"close":34.4588,"adjusted_close":22.3843,"volume":7015918},{"date":"2019-06-12","open":35.0553,"high":35.4738,"low":35.0553,"close":35.3937,"adjusted_close":22.9916,"volume":6804098},{"date":"2019-06-13","open":35.3492,"high":35.3492,"low":35.0375,"close":35.2245,"adjusted_close":22.8817,"volume":3804324},{"date":"2019-06-14","open":35.6074,"high":35.9992,"low":35.5718,"close":35.8834,"adjusted_close":23.3097,"volume":6629108},{"date":"2019-06-17","open":35.5273,"high":35.8923,"low":35.2156,"close":35.7588,"adjusted_close":23.2288,"volume":5213068},{"date":"2019-06-18","open":35.7766,"high":35.9324,"low":35.6341,"close":35.7588,"adjusted_close":23.2288,"volume":8931461},{"date":"2019-06-19","open":36.5957,"high":36.6759,"low":36.3375,"close":36.4889,"adjusted_close":23.7031,"volume":6687550},{"date":"2019-06-20","open":36.0348,"high":36.3731,"low":35.8567,"close":36.3731,"adjusted_close":23.6279,"volume":8689969},{"date":"2019-06-21","open":36.5957,"high":36.8451,"low":36.3197,"close":36.5334,"adjusted_close":23.732,"volume":9346636},{"date":"2019-06-24","open":36.293,"high":36.6937,"low":36.2841,"close":36.6848,"adjusted_close":23.8303,"volume":4156937},{"date":"2019-06-25","open":36.5601,"high":36.943,"low":36.5334,"close":36.7204,"adjusted_close":23.8534,"volume":4049776},{"date":"2019-06-26","open":36.4711,"high":36.8094,"low":36.4444,"close":36.6492,"adjusted_close":23.8072,"volume":5301397},{"date":"2019-06-27","open":36.8718,"high":37.3971,"low":36.756,"close":37.3526,"adjusted_close":24.2641,"volume":5249476},{"date":"2019-06-28","open":37.032,"high":37.1478,"low":36.4533,"close":36.6492,"adjusted_close":23.8072,"volume":16098330},{"date":"2019-07-01","open":36.9608,"high":37.2368,"low":36.8629,"close":37.1122,"adjusted_close":24.1079,"volume":5147773},{"date":"2019-07-02","open":37.3259,"high":37.5129,"low":37.2814,"close":37.4327,"adjusted_close":24.3162,"volume":4772069},{"date":"2019-07-03","open":37.5396,"high":37.6909,"low":37.455,"close":37.4683,"adjusted_close":24.3393,"volume":4243087},{"date":"2019-07-04","open":37.5752,"high":37.5841,"low":37.1478,"close":37.2636,"adjusted_close":24.2063,"volume":3387266},{"date":"2019-07-05","open":37.0409,"high":37.13,"low":36.756,"close":36.7649,"adjusted_close":23.8824,"volume":5154260},{"date":"2019-07-08","open":36.0437,"high":36.431,"low":35.9502,"close":36.1149,"adjusted_close":23.4601,"volume":5380465},{"date":"2019-07-09","open":36.6848,"high":36.756,"low":36.2841,"close":36.5334,"adjusted_close":23.732,"volume":4280152},{"date":"2019-07-10","open":36.569,"high":36.6492,"low":36.3197,"close":36.4711,"adjusted_close":23.6915,"volume":3186803},{"date":"2019-07-11","open":36.5334,"high":36.7471,"low":36.4711,"close":36.7115,"adjusted_close":23.8477,"volume":5324538},{"date":"2019-07-12","open":36.5512,"high":36.6759,"low":36.2485,"close":36.48,"adjusted_close":23.6973,"volume":4073660},{"date":"2019-07-15","open":36.2841,"high":36.7649,"low":36.2129,"close":36.5067,"adjusted_close":23.7146,"volume":3085782},{"date":"2019-07-16","open":36.7293,"high":36.8896,"low":36.5468,"close":36.6492,"adjusted_close":23.8072,"volume":5553347},{"date":"2019-07-17","open":36.5779,"high":37.219,"low":36.5601,"close":37.1656,"adjusted_close":24.1426,"volume":5376199},{"date":"2019-07-18","open":36.8183,"high":36.8985,"low":36.3999,"close":36.6136,"adjusted_close":23.784,"volume":4680463},{"date":"2019-07-19","open":36.4177,"high":36.6759,"low":36.3286,"close":36.5601,"adjusted_close":23.7493,"volume":3169387},{"date":"2019-07-22","open":36.7204,"high":37.0142,"low":36.667,"close":36.8094,"adjusted_close":23.9113,"volume":3032822},{"date":"2019-07-23","open":36.8005,"high":37.0944,"low":36.7026,"close":37.0231,"adjusted_close":24.0501,"volume":4180802},{"date":"2019-07-24","open":37.1745,"high":37.3793,"low":36.6403,"close":36.8005,"adjusted_close":23.9055,"volume":6230503},{"date":"2019-07-25","open":36.0615,"high":36.1416,"low":35.8701,"close":36.1416,"adjusted_close":23.4775,"volume":9448846},{"date":"2019-07-26","open":36.0882,"high":36.4622,"low":36.0348,"close":36.3731,"adjusted_close":23.6279,"volume":8413348},{"date":"2019-07-29","open":36.2485,"high":36.4088,"low":35.9725,"close":36.1505,"adjusted_close":23.4833,"volume":5135428},{"date":"2019-07-30","open":36.48,"high":36.6492,"low":36.3286,"close":36.3553,"adjusted_close":23.6163,"volume":6556703},{"date":"2019-07-31","open":36.3019,"high":36.5957,"low":36.2307,"close":36.293,"adjusted_close":23.5758,"volume":5779334},{"date":"2019-08-01","open":35.732,"high":36.0081,"low":35.6608,"close":35.8478,"adjusted_close":23.2866,"volume":4906825},{"date":"2019-08-02","open":34.7259,"high":34.8327,"low":34.53,"close":34.53,"adjusted_close":22.4306,"volume":9094737},{"date":"2019-08-05","open":34.1649,"high":34.2451,"low":33.2834,"close":33.2834,"adjusted_close":21.6208,"volume":11167010},{"date":"2019-08-06","open":32.3663,"high":33.4437,"low":32.255,"close":33.0341,"adjusted_close":21.4588,"volume":10144280},{"date":"2019-08-07","open":32.856,"high":33.0074,"low":32.5266,"close":32.7225,"adjusted_close":21.2564,"volume":6132442},{"date":"2019-08-08","open":32.7225,"high":33.2478,"low":32.58,"close":33.2122,"adjusted_close":21.5745,"volume":6728995},{"date":"2019-08-09","open":33.4526,"high":33.5862,"low":33.0875,"close":33.2033,"adjusted_close":21.5687,"volume":6156851},{"date":"2019-08-12","open":32.8917,"high":32.9762,"low":32.7047,"close":32.954,"adjusted_close":21.4068,"volume":7237438},{"date":"2019-08-13","open":32.8293,"high":33.2211,"low":32.7848,"close":32.954,"adjusted_close":21.4068,"volume":6612529},{"date":"2019-08-14","open":33.2923,"high":33.4348,"low":32.994,"close":33.319,"adjusted_close":21.6439,"volume":6769482},{"date":"2019-08-15","open":32.5444,"high":32.6869,"low":32.2194,"close":32.4019,"adjusted_close":21.0482,"volume":9954423},{"date":"2019-08-16","open":32.5177,"high":32.5889,"low":32.1437,"close":32.206,"adjusted_close":20.9209,"volume":7461072},{"date":"2019-08-19","open":32.4108,"high":32.4821,"low":32.1437,"close":32.2773,"adjusted_close":20.9672,"volume":5204344},{"date":"2019-08-20","open":31.9567,"high":32.3218,"low":31.7341,"close":32.3218,"adjusted_close":20.9961,"volume":7304446},{"date":"2019-08-21","open":31.8855,"high":32.0458,"low":31.3869,"close":31.3869,"adjusted_close":20.3888,"volume":8615027},{"date":"2019-08-22","open":31.4759,"high":31.6095,"low":31.2711,"close":31.3423,"adjusted_close":20.3599,"volume":7099757},{"date":"2019-08-23","open":31.2266,"high":31.6718,"low":31.1643,"close":31.5382,"adjusted_close":20.4871,"volume":6503311},{"date":"2019-08-26","open":30.8081,"high":31.0129,"low":30.6478,"close":30.8882,"adjusted_close":20.0649,"volume":4956318},{"date":"2019-08-27","open":30.9862,"high":31.2533,"low":30.9149,"close":31.1197,"adjusted_close":20.2153,"volume":8616544},{"date":"2019-08-28","open":31.0752,"high":31.6184,"low":31.0752,"close":31.5382,"adjusted_close":20.4871,"volume":5909268},{"date":"2019-08-29","open":31.6985,"high":31.8054,"low":31.2711,"close":31.6095,"adjusted_close":20.5334,"volume":4833429},{"date":"2019-08-30","open":31.8588,"high":32.3129,"low":31.841,"close":32.3129,"adjusted_close":20.9903,"volume":11450840},{"date":"2019-09-02","open":32.4375,"high":32.5711,"low":32.3129,"close":32.5711,"adjusted_close":21.1581,"volume":3958943},{"date":"2019-09-03","open":32.5711,"high":32.678,"low":32.3752,"close":32.4375,"adjusted_close":21.0713,"volume":4142025},{"date":"2019-09-04","open":32.206,"high":32.3663,"low":31.8499,"close":32.3396,"adjusted_close":21.0077,"volume":6724503},{"date":"2019-09-05","open":31.9656,"high":32.2506,"low":31.93,"close":32.117,"adjusted_close":21.5373,"volume":7683521},{"date":"2019-09-06","open":32.2773,"high":32.491,"low":32.2238,"close":32.3307,"adjusted_close":21.6806,"volume":6566214},{"date":"2019-09-09","open":32.0814,"high":32.2417,"low":32.0057,"close":32.1704,"adjusted_close":21.5732,"volume":4483204},{"date":"2019-09-10","open":32.5266,"high":32.6512,"low":32.1348,"close":32.3396,"adjusted_close":21.6866,"volume":6414593},{"date":"2019-09-11","open":32.6958,"high":32.9006,"low":32.6334,"close":32.8738,"adjusted_close":22.0449,"volume":7595475},{"date":"2019-09-12","open":33.1232,"high":33.1499,"low":32.7314,"close":32.9184,"adjusted_close":22.0747,"volume":5308588},{"date":"2019-09-13","open":32.9451,"high":33.0964,"low":32.8738,"close":33.0608,"adjusted_close":22.1703,"volume":4884017},{"date":"2019-09-16","open":34.993,"high":35.0286,"low":33.9512,"close":34.1026,"adjusted_close":22.8689,"volume":12921170},{"date":"2019-09-17","open":33.6218,"high":33.7464,"low":33.4971,"close":33.7375,"adjusted_close":22.624,"volume":10339280},{"date":"2019-09-18","open":33.3903,"high":33.7197,"low":33.3279,"close":33.6485,"adjusted_close":22.5643,"volume":5821077},{"date":"2019-09-19","open":33.6752,"high":33.7999,"low":33.4437,"close":33.5506,"adjusted_close":22.4987,"volume":9869091},{"date":"2019-09-20","open":33.6396,"high":33.8088,"low":33.5327,"close":33.6129,"adjusted_close":22.5405,"volume":7560727},{"date":"2019-09-23","open":33.6841,"high":33.7821,"low":33.4971,"close":33.4971,"adjusted_close":22.4628,"volume":3136266},{"date":"2019-09-24","open":33.3903,"high":33.506,"low":33.1499,"close":33.1677,"adjusted_close":22.2419,"volume":4799134},{"date":"2019-09-25","open":32.4286,"high":32.6423,"low":32.3218,"close":32.5266,"adjusted_close":21.812,"volume":10252280},{"date":"2019-09-26","open":32.7848,"high":32.8382,"low":32.4999,"close":32.4999,"adjusted_close":21.7941,"volume":5278063},{"date":"2019-09-27","open":32.4999,"high":32.8026,"low":32.4999,"close":32.8026,"adjusted_close":21.9971,"volume":8320430},{"date":"2019-09-30","open":32.8738,"high":33.1766,"low":32.6958,"close":32.6958,"adjusted_close":21.9254,"volume":5248752},{"date":"2019-10-01","open":32.58,"high":32.9629,"low":32.4643,"close":32.9451,"adjusted_close":22.0926,"volume":4718201},{"date":"2019-10-02","open":32.5088,"high":32.6245,"low":32.2684,"close":32.3218,"adjusted_close":21.6747,"volume":5298957},{"date":"2019-10-03","open":31.7163,"high":31.7964,"low":31.2978,"close":31.2978,"adjusted_close":20.988,"volume":7628982},{"date":"2019-10-04","open":31.5649,"high":31.6184,"low":31.3156,"close":31.4314,"adjusted_close":21.0776,"volume":4343200},{"date":"2019-10-07","open":31.6273,"high":31.743,"low":31.3913,"close":31.5026,"adjusted_close":21.1253,"volume":2786950},{"date":"2019-10-08","open":31.5382,"high":31.8232,"low":31.4492,"close":31.7074,"adjusted_close":21.2627,"volume":4502582},{"date":"2019-10-09","open":31.3245,"high":31.4982,"low":31.2622,"close":31.28,"adjusted_close":20.9761,"volume":4976358},{"date":"2019-10-10","open":31.0752,"high":31.3245,"low":31.0129,"close":31.2266,"adjusted_close":20.9402,"volume":4880716},{"date":"2019-10-11","open":31.9389,"high":32.0814,"low":31.8143,"close":31.8944,"adjusted_close":21.3881,"volume":5226574},{"date":"2019-10-14","open":32.3752,"high":32.6601,"low":32.3752,"close":32.5266,"adjusted_close":21.812,"volume":5191839},{"date":"2019-10-15","open":32.0458,"high":32.1526,"low":31.9745,"close":32.1259,"adjusted_close":21.5433,"volume":3809696},{"date":"2019-10-16","open":32.1437,"high":32.2951,"low":31.9656,"close":32.0903,"adjusted_close":21.5194,"volume":5722625},{"date":"2019-10-17","open":31.8321,"high":31.8321,"low":31.0396,"close":31.0396,"adjusted_close":20.8148,"volume":8004817},{"date":"2019-10-18","open":31.1108,"high":31.1554,"low":30.9149,"close":30.9773,"adjusted_close":20.773,"volume":5328132},{"date":"2019-10-21","open":30.9862,"high":31.191,"low":30.8882,"close":31.1465,"adjusted_close":20.8865,"volume":2451155},{"date":"2019-10-22","open":31.3067,"high":31.5293,"low":31.1375,"close":31.5115,"adjusted_close":21.1313,"volume":4218058},{"date":"2019-10-23","open":31.2088,"high":31.5917,"low":31.2088,"close":31.5204,"adjusted_close":21.1373,"volume":3919099},{"date":"2019-10-24","open":31.8766,"high":31.9478,"low":31.7475,"close":31.8321,"adjusted_close":21.3463,"volume":4651879},{"date":"2019-10-25","open":31.8677,"high":31.9745,"low":31.6807,"close":31.8499,"adjusted_close":21.3582,"volume":5296375},{"date":"2019-10-28","open":32.0369,"high":32.3218,"low":32.0012,"close":32.206,"adjusted_close":21.597,"volume":3874986},{"date":"2019-10-29","open":32.4197,"high":32.6423,"low":32.4108,"close":32.6067,"adjusted_close":21.8657,"volume":4944601},{"date":"2019-10-30","open":32.3663,"high":32.4108,"low":32.1081,"close":32.2327,"adjusted_close":21.615,"volume":4179313},{"date":"2019-10-31","open":31.8766,"high":32.0458,"low":31.7786,"close":32.0101,"adjusted_close":21.4657,"volume":4483073},{"date":"2019-11-01","open":31.5204,"high":31.8232,"low":31.5204,"close":31.7875,"adjusted_close":21.3164,"volume":6753664},{"date":"2019-11-04","open":32.3841,"high":32.5355,"low":32.304,"close":32.4821,"adjusted_close":21.7821,"volume":6183219},{"date":"2019-11-05","open":32.9273,"high":32.9896,"low":32.8204,"close":32.9006,"adjusted_close":22.0628,"volume":5898441},{"date":"2019-11-06","open":33.4615,"high":33.4882,"low":33.2923,"close":33.3903,"adjusted_close":22.3912,"volume":7138070},{"date":"2019-11-07","open":33.2211,"high":33.2567,"low":33.003,"close":33.2567,"adjusted_close":22.3016,"volume":5847439},{"date":"2019-11-08","open":33.0519,"high":33.3101,"low":33.0519,"close":33.2122,"adjusted_close":22.2718,"volume":5702657},{"date":"2019-11-11","open":33.0786,"high":33.1053,"low":32.9362,"close":33.1053,"adjusted_close":22.2001,"volume":4133988},{"date":"2019-11-12","open":32.8026,"high":33.0341,"low":32.6512,"close":33.0341,"adjusted_close":22.1523,"volume":4993538},{"date":"2019-11-13","open":32.7937,"high":32.9718,"low":32.58,"close":32.7581,"adjusted_close":21.9672,"volume":5847833},{"date":"2019-11-14","open":32.2773,"high":32.7848,"low":32.2149,"close":32.7759,"adjusted_close":21.9792,"volume":4319891},{"date":"2019-11-15","open":32.6958,"high":33.4348,"low":32.6869,"close":33.1944,"adjusted_close":22.2598,"volume":7293198},{"date":"2019-11-18","open":33.2923,"high":33.4036,"low":33.1588,"close":33.2656,"adjusted_close":22.3076,"volume":2895486},{"date":"2019-11-19","open":33.2122,"high":33.4437,"low":33.1321,"close":33.3636,"adjusted_close":22.3733,"volume":5793181},{"date":"2019-11-20","open":33.2211,"high":33.3636,"low":32.9985,"close":33.1588,"adjusted_close":22.2359,"volume":4153944},{"date":"2019-11-21","open":32.678,"high":32.9985,"low":32.4554,"close":32.7047,"adjusted_close":21.9314,"volume":6880939},{"date":"2019-11-22","open":32.9451,"high":33.319,"low":32.8827,"close":33.1143,"adjusted_close":22.2061,"volume":4699558},{"date":"2019-11-25","open":33.4526,"high":33.791,"low":33.3814,"close":33.7019,"adjusted_close":22.6002,"volume":5672661},{"date":"2019-11-26","open":33.7019,"high":33.8355,"low":33.5862,"close":33.7464,"adjusted_close":22.63,"volume":11872870},{"date":"2019-11-27","open":33.8355,"high":34.1471,"low":33.791,"close":34.1471,"adjusted_close":22.8987,"volume":5659187},{"date":"2019-11-28","open":34.1738,"high":34.4053,"low":34.0848,"close":34.2807,"adjusted_close":22.9883,"volume":4095941},{"date":"2019-11-29","open":34.441,"high":34.4499,"low":34.0403,"close":34.0403,"adjusted_close":22.8271,"volume":6924466},{"date":"2019-12-02","open":33.88,"high":34.2807,"low":33.7642,"close":34.1115,"adjusted_close":22.8748,"volume":3207007},{"date":"2019-12-03","open":33.7642,"high":33.8711,"low":33.4793,"close":33.6307,"adjusted_close":22.5524,"volume":6267184},{"date":"2019-12-04","open":32.9095,"high":33.0697,"low":32.5444,"close":32.7937,"adjusted_close":21.9911,"volume":8073979},{"date":"2019-12-05","open":33.2567,"high":33.3547,"low":33.1321,"close":33.3101,"adjusted_close":22.3374,"volume":4522039},{"date":"2019-12-06","open":33.1499,"high":33.3547,"low":33.1499,"close":33.2656,"adjusted_close":22.3076,"volume":2862773},{"date":"2019-12-09","open":33.5951,"high":33.9334,"low":33.5951,"close":33.88,"adjusted_close":22.7196,"volume":4380119},{"date":"2019-12-10","open":34.0136,"high":34.3341,"low":33.9601,"close":34.2451,"adjusted_close":22.9644,"volume":4595433},{"date":"2019-12-11","open":34.2718,"high":34.3964,"low":34.067,"close":34.3697,"adjusted_close":23.048,"volume":5339276},{"date":"2019-12-12","open":34.4232,"high":34.5122,"low":34.2005,"close":34.3697,"adjusted_close":23.048,"volume":3904291},{"date":"2019-12-13","open":34.8149,"high":35.2201,"low":34.7793,"close":35.0375,"adjusted_close":23.4958,"volume":6519266},{"date":"2019-12-16","open":35.1711,"high":35.7142,"low":35.1533,"close":35.6074,"adjusted_close":23.878,"volume":6509445},{"date":"2019-12-17","open":35.6163,"high":35.9636,"low":35.6163,"close":35.7944,"adjusted_close":24.0033,"volume":4720836},{"date":"2019-12-18","open":35.7944,"high":35.8656,"low":35.554,"close":35.6608,"adjusted_close":23.9138,"volume":6533433},{"date":"2019-12-19","open":35.5807,"high":35.732,"low":35.4115,"close":35.4293,"adjusted_close":23.7585,"volume":8994054},{"date":"2019-12-20","open":35.3047,"high":35.5273,"low":35.1978,"close":35.367,"adjusted_close":23.7167,"volume":14266040},{"date":"2019-12-23","open":35.0108,"high":35.0642,"low":34.8327,"close":34.9218,"adjusted_close":23.4182,"volume":3110741},{"date":"2019-12-24","open":34.9218,"high":35.0464,"low":34.8862,"close":34.9307,"adjusted_close":23.4242,"volume":1427166},{"date":"2019-12-27","open":35.1978,"high":35.3937,"low":35.1266,"close":35.2958,"adjusted_close":23.669,"volume":3164723},{"date":"2019-12-30","open":35.1711,"high":35.2067,"low":34.9129,"close":35.0999,"adjusted_close":23.5376,"volume":2393519},{"date":"2019-12-31","open":34.6814,"high":34.8684,"low":34.5612,"close":34.6547,"adjusted_close":23.2391,"volume":3865314},{"date":"2020-01-02","open":34.4588,"high":34.8416,"low":34.4588,"close":34.6814,"adjusted_close":23.257,"volume":2710878},{"date":"2020-01-03","open":35.1266,"high":35.18,"low":34.8416,"close":34.8595,"adjusted_close":23.3764,"volume":3030851},{"date":"2020-01-06","open":34.8684,"high":35.0999,"low":34.53,"close":35.0821,"adjusted_close":23.5257,"volume":3990326},{"date":"2020-01-07","open":35.1711,"high":35.3358,"low":35.0019,"close":35.2156,"adjusted_close":23.6152,"volume":4579376},{"date":"2020-01-08","open":35.1266,"high":35.3937,"low":34.7526,"close":35.2334,"adjusted_close":23.6272,"volume":5414009},{"date":"2020-01-09","open":35.4649,"high":35.8166,"low":35.4293,"close":35.643,"adjusted_close":23.9018,"volume":5272166},{"date":"2020-01-10","open":35.4293,"high":35.5896,"low":35.2334,"close":35.5273,"adjusted_close":23.8242,"volume":4229639},{"date":"2020-01-13","open":35.2156,"high":35.2958,"low":35.0954,"close":35.1978,"adjusted_close":23.6033,"volume":2498701},{"date":"2020-01-14","open":35.3403,"high":35.6608,"low":35.3314,"close":35.6608,"adjusted_close":23.9138,"volume":4439401},{"date":"2020-01-15","open":35.6697,"high":35.8834,"low":35.6163,"close":35.7766,"adjusted_close":23.9914,"volume":4300472},{"date":"2020-01-16","open":35.732,"high":35.7677,"low":35.5451,"close":35.732,"adjusted_close":23.9615,"volume":5453848},{"date":"2020-01-17","open":35.8389,"high":36.1773,"low":35.8389,"close":36.1505,"adjusted_close":24.2422,"volume":4935442},{"date":"2020-01-20","open":36.4355,"high":36.8362,"low":36.4355,"close":36.7204,"adjusted_close":24.6243,"volume":4802764},{"date":"2020-01-21","open":36.4355,"high":36.7026,"low":36.3553,"close":36.6848,"adjusted_close":24.6004,"volume":5047330},{"date":"2020-01-22","open":36.3553,"high":36.9252,"low":36.293,"close":36.6937,"adjusted_close":24.6064,"volume":10334150},{"date":"2020-01-23","open":36.8005,"high":36.8094,"low":36.4088,"close":36.5779,"adjusted_close":24.5288,"volume":5420550},{"date":"2020-01-24","open":36.1951,"high":36.2663,"low":35.8968,"close":36.017,"adjusted_close":24.1526,"volume":6525690},{"date":"2020-01-28","open":34.5567,"high":34.8862,"low":34.5478,"close":34.8149,"adjusted_close":23.3465,"volume":8398945},{"date":"2020-01-29","open":35.0197,"high":35.1711,"low":34.8505,"close":35.0286,"adjusted_close":23.4898,"volume":5515382},{"date":"2020-01-30","open":35.0286,"high":35.091,"low":34.6636,"close":34.7259,"adjusted_close":23.2868,"volume":6025682},{"date":"2020-01-31","open":35.1177,"high":35.2067,"low":35.0464,"close":35.0821,"adjusted_close":23.5257,"volume":8772557},{"date":"2020-02-03","open":33.8622,"high":34.3608,"low":33.8444,"close":34.0581,"adjusted_close":22.839,"volume":7567864},{"date":"2020-02-04","open":33.9245,"high":34.1738,"low":33.7553,"close":34.1115,"adjusted_close":22.8748,"volume":5715608},{"date":"2020-02-05","open":34.5478,"high":34.6814,"low":34.5211,"close":34.6279,"adjusted_close":23.2211,"volume":5195122},{"date":"2020-02-06","open":34.9396,"high":35.2067,"low":34.8595,"close":35.2067,"adjusted_close":23.6093,"volume":5185349},{"date":"2020-02-07","open":34.8327,"high":34.8951,"low":34.4855,"close":34.5211,"adjusted_close":23.1495,"volume":5906376},{"date":"2020-02-10","open":34.1916,"high":34.2451,"low":33.8711,"close":34.1916,"adjusted_close":22.9286,"volume":4777689},{"date":"2020-02-11","open":34.067,"high":34.3875,"low":34.0136,"close":34.3341,"adjusted_close":23.0241,"volume":5244924},{"date":"2020-02-12","open":34.3252,"high":34.3252,"low":33.9958,"close":34.1916,"adjusted_close":22.9286,"volume":5302573},{"date":"2020-02-13","open":34.5567,"high":34.717,"low":34.2184,"close":34.3163,"adjusted_close":23.0122,"volume":5438297},{"date":"2020-02-14","open":34.2807,"high":34.4766,"low":34.1516,"close":34.4142,"adjusted_close":23.0778,"volume":4302483},{"date":"2020-02-17","open":34.2807,"high":34.4053,"low":34.156,"close":34.254,"adjusted_close":22.9704,"volume":2989506},{"date":"2020-02-18","open":34.2629,"high":34.6903,"low":34.1026,"close":34.53,"adjusted_close":23.1555,"volume":6161636},{"date":"2020-02-19","open":34.3697,"high":34.441,"low":34.0759,"close":34.2807,"adjusted_close":22.9883,"volume":4370732},{"date":"2020-02-20","open":34.441,"high":34.6012,"low":34.2273,"close":34.2985,"adjusted_close":23.0002,"volume":4978990},{"date":"2020-02-21","open":34.1916,"high":34.2718,"low":34.0314,"close":34.0314,"adjusted_close":22.8211,"volume":4786928},{"date":"2020-02-24","open":33.7732,"high":33.8088,"low":32.954,"close":33.0252,"adjusted_close":22.1464,"volume":6373151},{"date":"2020-02-25","open":32.4999,"high":32.5889,"low":32.1882,"close":32.3485,"adjusted_close":21.6926,"volume":8329190},{"date":"2020-02-26","open":31.6985,"high":31.9567,"low":31.5649,"close":31.654,"adjusted_close":21.2268,"volume":7731665},{"date":"2020-02-27","open":31.6985,"high":31.9834,"low":31.0396,"close":31.3334,"adjusted_close":21.0119,"volume":8648208},{"date":"2020-02-28","open":30.2828,"high":30.4074,"low":29.8286,"close":29.9177,"adjusted_close":20.0625,"volume":18361539},{"date":"2020-03-02","open":29.4636,"high":29.8108,"low":28.3862,"close":29.6951,"adjusted_close":19.9132,"volume":16216480},{"date":"2020-03-03","open":30.256,"high":30.6923,"low":30.2026,"close":30.2649,"adjusted_close":20.2954,"volume":11221070},{"date":"2020-03-04","open":30.0513,"high":30.2382,"low":29.7752,"close":29.9711,"adjusted_close":20.0983,"volume":10251510},{"date":"2020-03-05","open":30.3807,"high":30.4074,"low":29.5927,"close":29.7574,"adjusted_close":20.5623,"volume":9717976},{"date":"2020-03-06","open":29.0718,"high":29.2944,"low":28.6622,"close":28.6622,"adjusted_close":19.8055,"volume":7872600},{"date":"2020-03-09","open":25.804,"high":26.6499,"low":24.5307,"close":24.5307,"adjusted_close":16.9506,"volume":21077359},{"date":"2020-03-10","open":24.041,"high":26.0444,"low":23.9163,"close":26.0444,"adjusted_close":17.9966,"volume":26001449},{"date":"2020-03-11","open":25.7061,"high":26.3115,"low":25.3766,"close":25.3944,"adjusted_close":17.5474,"volume":17790051},{"date":"2020-03-12","open":24.8246,"high":24.8424,"low":23.1595,"close":23.4444,"adjusted_close":16.2,"volume":22392211},{"date":"2020-03-13","open":22.2424,"high":24.3437,"low":21.4143,"close":23.7917,"adjusted_close":16.44,"volume":32671061},{"date":"2020-03-16","open":22.9013,"high":23.8451,"low":22.3581,"close":22.4383,"adjusted_close":15.5048,"volume":19314430},{"date":"2020-03-17","open":23.2307,"high":25.4122,"low":23.2307,"close":25.1184,"adjusted_close":17.3567,"volume":20761221},{"date":"2020-03-18","open":25.2698,"high":25.7506,"low":23.8807,"close":24.1657,"adjusted_close":16.6984,"volume":21303551},{"date":"2020-03-19","open":25.0115,"high":25.4211,"low":23.4889,"close":24.3437,"adjusted_close":16.8214,"volume":24811301},{"date":"2020-03-20","open":24.5752,"high":24.878,"low":24.0499,"close":24.0499,"adjusted_close":16.6184,"volume":19270020},{"date":"2020-03-23","open":23.1506,"high":24.9759,"low":22.8746,"close":24.0677,"adjusted_close":16.6307,"volume":17806551},{"date":"2020-03-24","open":24.4862,"high":25.4345,"low":24.415,"close":25.2876,"adjusted_close":17.4736,"volume":13295040},{"date":"2020-03-25","open":27.38,"high":27.8698,"low":26.641,"close":27.8698,"adjusted_close":19.2579,"volume":16830891},{"date":"2020-03-26","open":28.0389,"high":28.2437,"low":27.1307,"close":27.3088,"adjusted_close":18.8703,"volume":13923120},{"date":"2020-03-27","open":27.6204,"high":27.7718,"low":25.8485,"close":25.8485,"adjusted_close":17.8612,"volume":20615680},{"date":"2020-03-30","open":25.2876,"high":26.8903,"low":24.9581,"close":26.8903,"adjusted_close":18.5811,"volume":10114060},{"date":"2020-03-31","open":27.0061,"high":27.1396,"low":25.3321,"close":25.804,"adjusted_close":17.8305,"volume":14599950},{"date":"2020-04-01","open":26.6677,"high":27.2732,"low":26.4006,"close":26.917,"adjusted_close":18.5996,"volume":12416270},{"date":"2020-04-02","open":26.267,"high":26.7656,"low":26.0533,"close":26.5787,"adjusted_close":18.3658,"volume":8658031},{"date":"2020-04-03","open":27.7095,"high":27.9143,"low":26.7122,"close":27.0061,"adjusted_close":18.6611,"volume":10409250},{"date":"2020-04-06","open":27.3355,"high":28.3105,"low":27.2019,"close":28.3061,"adjusted_close":19.5594,"volume":8976989},{"date":"2020-04-07","open":28.4841,"high":28.7513,"low":27.6293,"close":28.2259,"adjusted_close":19.504,"volume":11062660},{"date":"2020-04-08","open":27.8965,"high":28.7156,"low":27.6828,"close":27.8876,"adjusted_close":19.2702,"volume":10266140},{"date":"2020-04-09","open":28.2081,"high":28.3061,"low":27.4424,"close":28.0478,"adjusted_close":19.3809,"volume":7433745},{"date":"2020-04-14","open":28.0478,"high":28.2882,"low":27.7718,"close":28.1903,"adjusted_close":19.4794,"volume":9511162},{"date":"2020-04-15","open":27.941,"high":28.1903,"low":27.5314,"close":27.9855,"adjusted_close":19.3379,"volume":7740126},{"date":"2020-04-16","open":26.9348,"high":27.5136,"low":26.8013,"close":27.4156,"adjusted_close":18.9441,"volume":11483130},{"date":"2020-04-17","open":27.7896,"high":28.128,"low":27.6739,"close":27.8519,"adjusted_close":19.2456,"volume":8682554},{"date":"2020-04-20","open":27.9588,"high":28.2971,"low":27.4424,"close":27.4424,"adjusted_close":18.9626,"volume":7253240},{"date":"2020-04-21","open":26.9348,"high":27.2732,"low":26.6944,"close":26.7567,"adjusted_close":18.4888,"volume":8278880},{"date":"2020-04-22","open":26.08,"high":26.2136,"low":25.6081,"close":25.7951,"adjusted_close":17.8243,"volume":10374960},{"date":"2020-04-23","open":26.5341,"high":26.7746,"low":26.3472,"close":26.4896,"adjusted_close":18.3042,"volume":7265982},{"date":"2020-04-24","open":26.8191,"high":27.2287,"low":26.7122,"close":27.193,"adjusted_close":18.7903,"volume":9304143},{"date":"2020-04-27","open":27.0506,"high":27.2732,"low":26.73,"close":27.1574,"adjusted_close":18.7657,"volume":4599305},{"date":"2020-04-28","open":27.0595,"high":27.5358,"low":26.9838,"close":27.1485,"adjusted_close":18.7595,"volume":6669047},{"date":"2020-04-29","open":27.5581,"high":27.7362,"low":27.2554,"close":27.7095,"adjusted_close":19.1471,"volume":5057865},{"date":"2020-04-30","open":28.493,"high":28.8759,"low":28.0924,"close":28.8047,"adjusted_close":19.9039,"volume":11017210},{"date":"2020-05-01","open":27.8252,"high":27.8787,"low":26.5698,"close":26.5698,"adjusted_close":18.3596,"volume":12209660},{"date":"2020-05-04","open":26.267,"high":26.6944,"low":25.9732,"close":26.6054,"adjusted_close":18.3842,"volume":7313890},{"date":"2020-05-05","open":26.9348,"high":27.3266,"low":26.8369,"close":27.3266,"adjusted_close":18.8826,"volume":4854908},{"date":"2020-05-06","open":27.193,"high":27.2198,"low":26.8013,"close":27.0773,"adjusted_close":18.7103,"volume":4317932},{"date":"2020-05-07","open":27.3355,"high":27.6382,"low":27.2287,"close":27.6026,"adjusted_close":19.0733,"volume":6332297},{"date":"2020-05-08","open":28.0122,"high":28.1636,"low":27.8519,"close":27.9588,"adjusted_close":19.3194,"volume":6457067},{"date":"2020-05-11","open":28.315,"high":28.4307,"low":28.0122,"close":28.0924,"adjusted_close":19.4117,"volume":4674203},{"date":"2020-05-12","open":27.8698,"high":27.941,"low":27.1663,"close":27.3533,"adjusted_close":18.901,"volume":6856236},{"date":"2020-05-13","open":26.8903,"high":27.7273,"low":26.8903,"close":27.6115,"adjusted_close":19.0795,"volume":5091112},{"date":"2020-05-14","open":27.3889,"high":27.7184,"low":27.2198,"close":27.2554,"adjusted_close":18.8334,"volume":11749450},{"date":"2020-05-15","open":27.7807,"high":28.2081,"low":27.7095,"close":28.1992,"adjusted_close":19.4855,"volume":6772104},{"date":"2020-05-18","open":28.9382,"high":29.5615,"low":28.8225,"close":29.4725,"adjusted_close":20.3654,"volume":8600053},{"date":"2020-05-19","open":30.9862,"high":31.2622,"low":30.5588,"close":31.2088,"adjusted_close":21.5651,"volume":12406850},{"date":"2020-05-20","open":30.6122,"high":31.0574,"low":30.4965,"close":30.9149,"adjusted_close":21.3621,"volume":6257008},{"date":"2020-05-21","open":31.28,"high":31.2889,"low":30.6656,"close":30.728,"adjusted_close":21.2329,"volume":7492516},{"date":"2020-05-22","open":31.2978,"high":31.2978,"low":30.3985,"close":30.5588,"adjusted_close":21.116,"volume":8296898},{"date":"2020-05-25","open":30.9684,"high":31.004,"low":30.6567,"close":30.9506,"adjusted_close":21.3867,"volume":5577869},{"date":"2020-05-26","open":31.0129,"high":31.6095,"low":30.7992,"close":31.6095,"adjusted_close":21.842,"volume":6197301},{"date":"2020-05-27","open":30.8704,"high":31.004,"low":30.5944,"close":30.6834,"adjusted_close":21.2021,"volume":9427144},{"date":"2020-05-28","open":31.1286,"high":31.6006,"low":30.9417,"close":31.3067,"adjusted_close":21.6328,"volume":6759175},{"date":"2020-05-29","open":31.2622,"high":31.3958,"low":30.8437,"close":30.8437,"adjusted_close":21.3129,"volume":14065460},{"date":"2020-06-01","open":31.1643,"high":31.7964,"low":31.0485,"close":31.7964,"adjusted_close":21.9712,"volume":7176664},{"date":"2020-06-02","open":31.4403,"high":31.7608,"low":31.1375,"close":31.5293,"adjusted_close":21.7866,"volume":4490619},{"date":"2020-06-03","open":32.2773,"high":32.4821,"low":32.0547,"close":32.3574,"adjusted_close":22.3588,"volume":5898262},{"date":"2020-06-04","open":32.5711,"high":32.6958,"low":32.0814,"close":32.3307,"adjusted_close":22.3404,"volume":6000320},{"date":"2020-06-05","open":32.1704,"high":32.491,"low":32.1081,"close":32.3485,"adjusted_close":22.3527,"volume":4575956},{"date":"2020-06-09","open":33.4348,"high":33.8355,"low":33.4125,"close":33.5149,"adjusted_close":23.1587,"volume":8277392},{"date":"2020-06-10","open":33.3547,"high":33.9156,"low":33.3547,"close":33.3903,"adjusted_close":23.0726,"volume":5686277},{"date":"2020-06-11","open":33.0875,"high":33.2834,"low":32.6601,"close":32.7314,"adjusted_close":22.6173,"volume":6341387},{"date":"2020-06-12","open":31.9745,"high":32.2327,"low":31.7074,"close":32.0458,"adjusted_close":22.1435,"volume":10109870},{"date":"2020-06-15","open":32.0547,"high":32.2506,"low":31.3869,"close":31.3869,"adjusted_close":21.6882,"volume":7697095},{"date":"2020-06-16","open":32.0547,"high":32.4554,"low":31.7697,"close":32.304,"adjusted_close":22.3219,"volume":8557776},{"date":"2020-06-17","open":32.5711,"high":32.58,"low":31.9077,"close":32.0725,"adjusted_close":22.162,"volume":6158591},{"date":"2020-06-18","open":31.8588,"high":31.9745,"low":31.4937,"close":31.7786,"adjusted_close":21.9589,"volume":9896767},{"date":"2020-06-19","open":31.7608,"high":32.0012,"low":31.0752,"close":31.1732,"adjusted_close":21.5405,"volume":15570860},{"date":"2020-06-22","open":30.9862,"high":31.7697,"low":30.8971,"close":31.4848,"adjusted_close":21.7559,"volume":4521819},{"date":"2020-06-23","open":31.8766,"high":32.0903,"low":31.2399,"close":31.7341,"adjusted_close":21.9282,"volume":6220520},{"date":"2020-06-24","open":31.8766,"high":32.0547,"low":31.7252,"close":31.9656,"adjusted_close":22.0881,"volume":4775299},{"date":"2020-06-25","open":31.2622,"high":31.7252,"low":31.1554,"close":31.2088,"adjusted_close":21.5651,"volume":5156386},{"date":"2020-06-26","open":31.8321,"high":32.1214,"low":31.654,"close":32.0992,"adjusted_close":22.1804,"volume":9346346},{"date":"2020-06-29","open":31.5204,"high":31.6228,"low":31.2889,"close":31.5026,"adjusted_close":21.7682,"volume":5132341},{"date":"2020-06-30","open":31.8766,"high":32.1882,"low":31.6362,"close":31.8944,"adjusted_close":22.0389,"volume":7042499},{"date":"2020-07-01","open":32.0547,"high":32.117,"low":31.6941,"close":31.8944,"adjusted_close":22.0389,"volume":3636873},{"date":"2020-07-02","open":31.8054,"high":32.1615,"low":31.5649,"close":32.0636,"adjusted_close":22.1558,"volume":4218463},{"date":"2020-07-03","open":32.0547,"high":32.4019,"low":31.9968,"close":32.2862,"adjusted_close":22.3096,"volume":3167481},{"date":"2020-07-06","open":32.028,"high":32.1615,"low":31.743,"close":31.743,"adjusted_close":21.9343,"volume":4554101},{"date":"2020-07-07","open":32.2773,"high":32.393,"low":31.9923,"close":32.1437,"adjusted_close":22.2112,"volume":5899800},{"date":"2020-07-08","open":32.0547,"high":32.5444,"low":31.7697,"close":31.8321,"adjusted_close":21.9958,"volume":4826397},{"date":"2020-07-09","open":32.4643,"high":32.7225,"low":32.2951,"close":32.4643,"adjusted_close":22.4327,"volume":5400654},{"date":"2020-07-10","open":32.4643,"high":32.4999,"low":32.117,"close":32.2238,"adjusted_close":22.2666,"volume":3732602},{"date":"2020-07-13","open":32.6334,"high":32.9273,"low":32.5444,"close":32.9184,"adjusted_close":22.7465,"volume":4381950},{"date":"2020-07-14","open":32.7225,"high":33.0163,"low":32.5622,"close":33.0163,"adjusted_close":22.8141,"volume":6253127},{"date":"2020-07-15","open":33.6218,"high":33.8355,"low":33.506,"close":33.8355,"adjusted_close":23.3802,"volume":7132502},{"date":"2020-07-16","open":33.9245,"high":33.9423,"low":33.4081,"close":33.6218,"adjusted_close":23.2325,"volume":5990141},{"date":"2020-07-17","open":33.7642,"high":33.9601,"low":33.5416,"close":33.7642,"adjusted_close":23.331,"volume":7606521},{"date":"2020-07-20","open":34.1293,"high":34.4053,"low":34.0225,"close":34.1738,"adjusted_close":23.614,"volume":4896257},{"date":"2020-07-21","open":34.3341,"high":34.5834,"low":33.9869,"close":34.5478,"adjusted_close":23.8724,"volume":6262194},{"date":"2020-07-22","open":33.4971,"high":33.6975,"low":33.3012,"close":33.3903,"adjusted_close":23.0726,"volume":9039072},{"date":"2020-07-23","open":32.9985,"high":33.2656,"low":32.9095,"close":33.1677,"adjusted_close":22.9187,"volume":4662272},{"date":"2020-07-24","open":32.9896,"high":33.2834,"low":32.954,"close":33.0163,"adjusted_close":22.8141,"volume":3800471},{"date":"2020-07-27","open":32.856,"high":33.4882,"low":32.7492,"close":33.3012,"adjusted_close":23.011,"volume":3735961},{"date":"2020-07-28","open":33.8266,"high":34.3208,"low":33.7019,"close":33.88,"adjusted_close":23.4109,"volume":6251854},{"date":"2020-07-29","open":33.5238,"high":33.5506,"low":33.1944,"close":33.2122,"adjusted_close":22.9495,"volume":6433865},{"date":"2020-07-30","open":33.4793,"high":33.6841,"low":33.4259,"close":33.6841,"adjusted_close":23.2756,"volume":3879189},{"date":"2020-07-31","open":32.9807,"high":33.2567,"low":32.58,"close":32.7225,"adjusted_close":22.6111,"volume":8663313},{"date":"2020-08-03","open":32.8382,"high":33.2923,"low":32.8382,"close":33.2478,"adjusted_close":22.9741,"volume":5048603},{"date":"2020-08-04","open":33.6485,"high":33.8177,"low":33.5238,"close":33.7642,"adjusted_close":23.331,"volume":6213365},{"date":"2020-08-05","open":33.7464,"high":33.9067,"low":33.506,"close":33.791,"adjusted_close":23.3494,"volume":4919191},{"date":"2020-08-06","open":34.6547,"high":35.456,"low":34.619,"close":35.456,"adjusted_close":24.5,"volume":11223860},{"date":"2020-08-07","open":34.9485,"high":35.2245,"low":34.8149,"close":34.993,"adjusted_close":24.18,"volume":11183620},{"date":"2020-08-10","open":34.8416,"high":35.5362,"low":34.7437,"close":35.4738,"adjusted_close":24.5123,"volume":9369878},{"date":"2020-08-11","open":35.6163,"high":36.0793,"low":35.5273,"close":35.7944,"adjusted_close":24.7338,"volume":8218650},{"date":"2020-08-12","open":35.4026,"high":35.6163,"low":35.3136,"close":35.5362,"adjusted_close":24.5553,"volume":5620195},{"date":"2020-08-13","open":35.8389,"high":35.8389,"low":35.3492,"close":35.5362,"adjusted_close":24.5553,"volume":7125336},{"date":"2020-08-14","open":35.554,"high":35.8567,"low":35.5184,"close":35.6252,"adjusted_close":24.6169,"volume":4995083},{"date":"2020-08-17","open":35.3581,"high":35.9457,"low":35.3581,"close":35.4916,"adjusted_close":24.5246,"volume":4812285},{"date":"2020-08-18","open":35.3492,"high":35.7053,"low":35.0197,"close":35.3047,"adjusted_close":24.3954,"volume":6236221},{"date":"2020-08-19","open":35.1266,"high":35.2824,"low":34.6547,"close":34.7793,"adjusted_close":24.0324,"volume":7550977},{"date":"2020-08-20","open":34.4588,"high":34.6725,"low":34.3163,"close":34.4766,"adjusted_close":23.8232,"volume":6268436},{"date":"2020-08-21","open":34.4142,"high":34.619,"low":34.067,"close":34.156,"adjusted_close":23.6017,"volume":7415179},{"date":"2020-08-24","open":34.0136,"high":34.4232,"low":33.88,"close":34.343,"adjusted_close":23.7309,"volume":4121590},{"date":"2020-08-25","open":34.5834,"high":34.6101,"low":34.0225,"close":34.1115,"adjusted_close":23.5709,"volume":5303151},{"date":"2020-08-26","open":33.9156,"high":33.9869,"low":33.6663,"close":33.8533,"adjusted_close":23.3925,"volume":4632299},{"date":"2020-08-27","open":34.0314,"high":34.3519,"low":33.9779,"close":34.2273,"adjusted_close":23.6509,"volume":7918688},{"date":"2020-08-28","open":33.7019,"high":33.88,"low":33.4704,"close":33.5951,"adjusted_close":23.2141,"volume":5829743},{"date":"2020-08-31","open":33.791,"high":33.9423,"low":33.7286,"close":33.7553,"adjusted_close":23.3248,"volume":4965584},{"date":"2020-09-01","open":33.2656,"high":33.5862,"low":32.9718,"close":33.3903,"adjusted_close":23.0726,"volume":7569188},{"date":"2020-09-02","open":34.3786,"high":34.6903,"low":34.2807,"close":34.2807,"adjusted_close":23.6878,"volume":7703076},{"date":"2020-09-03","open":33.6485,"high":33.7375,"low":33.3636,"close":33.4882,"adjusted_close":23.6028,"volume":8002504},{"date":"2020-09-04","open":32.6601,"high":32.678,"low":32.117,"close":32.2238,"adjusted_close":22.7117,"volume":6674569},{"date":"2020-09-07","open":32.4643,"high":33.043,"low":32.4108,"close":32.9985,"adjusted_close":23.2577,"volume":6023571},{"date":"2020-09-08","open":33.2567,"high":33.4437,"low":32.9896,"close":33.3101,"adjusted_close":23.4773,"volume":3697538},{"date":"2020-09-09","open":32.8382,"high":32.9362,"low":32.5266,"close":32.7492,"adjusted_close":23.0819,"volume":5377836},{"date":"2020-09-10","open":33.1855,"high":33.2656,"low":32.6958,"close":32.9273,"adjusted_close":23.2075,"volume":4277349},{"date":"2020-09-11","open":32.5889,"high":32.6601,"low":32.393,"close":32.5444,"adjusted_close":22.9376,"volume":4427129},{"date":"2020-09-14","open":33.2033,"high":33.4348,"low":33.0786,"close":33.1588,"adjusted_close":23.3706,"volume":5125425},{"date":"2020-09-15","open":33.5684,"high":33.693,"low":33.2656,"close":33.3814,"adjusted_close":23.5275,"volume":6904333},{"date":"2020-09-16","open":33.8266,"high":34.1649,"low":33.6752,"close":33.8355,"adjusted_close":23.8476,"volume":8304609},{"date":"2020-09-17","open":34.0225,"high":34.0581,"low":33.1499,"close":33.2211,"adjusted_close":23.4146,"volume":9542908},{"date":"2020-09-18","open":33.7464,"high":33.9958,"low":33.5327,"close":33.6574,"adjusted_close":23.7221,"volume":14645500},{"date":"2020-09-21","open":33.4793,"high":33.5506,"low":33.1944,"close":33.2567,"adjusted_close":23.4397,"volume":4241710},{"date":"2020-09-22","open":32.7047,"high":32.7937,"low":32.5088,"close":32.6512,"adjusted_close":23.0129,"volume":7938967},{"date":"2020-09-23","open":32.856,"high":33.2478,"low":32.767,"close":33.0786,"adjusted_close":23.3141,"volume":6091479},{"date":"2020-09-24","open":32.4999,"high":32.9362,"low":32.4643,"close":32.8649,"adjusted_close":23.1635,"volume":4525077},{"date":"2020-09-25","open":33.2122,"high":33.6574,"low":33.1232,"close":33.4793,"adjusted_close":23.5965,"volume":4578900},{"date":"2020-09-28","open":33.2389,"high":33.2834,"low":32.954,"close":33.0608,"adjusted_close":23.3016,"volume":4656647},{"date":"2020-09-29","open":33.3012,"high":33.3101,"low":32.6423,"close":32.8471,"adjusted_close":23.151,"volume":4307324},{"date":"2020-09-30","open":32.3218,"high":32.4999,"low":31.6985,"close":31.6985,"adjusted_close":22.3414,"volume":10345660},{"date":"2020-10-01","open":32.0814,"high":32.6958,"low":32.0814,"close":32.3129,"adjusted_close":22.7744,"volume":5211041},{"date":"2020-10-02","open":31.7875,"high":31.8588,"low":31.1821,"close":31.2711,"adjusted_close":22.0402,"volume":6906942},{"date":"2020-10-05","open":31.9211,"high":32.1882,"low":31.7964,"close":32.1793,"adjusted_close":22.6803,"volume":4063085},{"date":"2020-10-06","open":32.4464,"high":32.4464,"low":32.0369,"close":32.304,"adjusted_close":22.7682,"volume":3853902},{"date":"2020-10-07","open":31.7252,"high":32.1882,"low":31.5471,"close":31.9478,"adjusted_close":22.5171,"volume":5924832},{"date":"2020-10-08","open":32.5444,"high":32.8738,"low":32.4286,"close":32.6334,"adjusted_close":23.0004,"volume":5664822},{"date":"2020-10-09","open":32.7225,"high":32.8026,"low":32.4999,"close":32.5711,"adjusted_close":22.9564,"volume":4165394},{"date":"2020-10-12","open":32.58,"high":32.6869,"low":32.2773,"close":32.4464,"adjusted_close":22.8686,"volume":3785514},{"date":"2020-10-13","open":32.4464,"high":32.5444,"low":32.2862,"close":32.3307,"adjusted_close":22.787,"volume":4098286},{"date":"2020-10-14","open":32.3307,"high":32.4643,"low":32.0814,"close":32.0814,"adjusted_close":22.6113,"volume":4738335},{"date":"2020-10-15","open":32.5177,"high":33.2389,"low":32.304,"close":32.7403,"adjusted_close":23.0757,"volume":8442320},{"date":"2020-10-16","open":32.6067,"high":32.6601,"low":32.2238,"close":32.2773,"adjusted_close":22.7493,"volume":6713806},{"date":"2020-10-19","open":32.4643,"high":32.6512,"low":32.393,"close":32.4999,"adjusted_close":22.9062,"volume":3586501},{"date":"2020-10-20","open":32.3663,"high":32.393,"low":31.8321,"close":31.9656,"adjusted_close":22.5297,"volume":6696825},{"date":"2020-10-21","open":32.1437,"high":32.2506,"low":32.0369,"close":32.1526,"adjusted_close":22.6615,"volume":5371046},{"date":"2020-10-22","open":32.1437,"high":32.4821,"low":32.0191,"close":32.4821,"adjusted_close":22.8937,"volume":5562580},{"date":"2020-10-23","open":32.3396,"high":32.3752,"low":31.9211,"close":32.0547,"adjusted_close":22.5924,"volume":4409420},{"date":"2020-10-26","open":31.8232,"high":32.0547,"low":31.7163,"close":31.8143,"adjusted_close":22.423,"volume":3151132},{"date":"2020-10-27","open":31.5649,"high":31.5738,"low":31.0574,"close":31.1108,"adjusted_close":21.9272,"volume":5112189},{"date":"2020-10-28","open":30.9417,"high":31.0841,"low":30.8081,"close":30.9595,"adjusted_close":21.8205,"volume":4421198},{"date":"2020-10-29","open":30.2471,"high":30.4341,"low":30.1403,"close":30.2828,"adjusted_close":21.3436,"volume":5762178},{"date":"2020-10-30","open":30.4519,"high":30.541,"low":30.0334,"close":30.078,"adjusted_close":21.1992,"volume":8017237},{"date":"2020-11-02","open":30.354,"high":30.3718,"low":30.0513,"close":30.1047,"adjusted_close":21.2181,"volume":4887603},{"date":"2020-11-03","open":30.4252,"high":31.0752,"low":30.3362,"close":30.8971,"adjusted_close":21.7766,"volume":6851860},{"date":"2020-11-04","open":30.7636,"high":30.9149,"low":30.3451,"close":30.5232,"adjusted_close":21.513,"volume":6246206},{"date":"2020-11-05","open":30.2739,"high":30.5321,"low":30.167,"close":30.4876,"adjusted_close":21.4879,"volume":7116140},{"date":"2020-11-06","open":30.7547,"high":31.0218,"low":30.728,"close":30.8704,"adjusted_close":21.7578,"volume":4803598},{"date":"2020-11-09","open":31.28,"high":32.0369,"low":31.2088,"close":31.9478,"adjusted_close":22.5171,"volume":7330707},{"date":"2020-11-10","open":32.3218,"high":32.5266,"low":32.0101,"close":32.0814,"adjusted_close":22.6113,"volume":7455868},{"date":"2020-11-11","open":32.767,"high":32.8738,"low":32.5088,"close":32.8115,"adjusted_close":23.1259,"volume":6729405},{"date":"2020-11-12","open":32.9095,"high":32.9095,"low":32.2684,"close":32.4554,"adjusted_close":22.8748,"volume":5218287},{"date":"2020-11-13","open":32.028,"high":32.1704,"low":31.7964,"close":31.8499,"adjusted_close":22.4481,"volume":5526657},{"date":"2020-11-16","open":32.4197,"high":32.5088,"low":32.3129,"close":32.491,"adjusted_close":22.8999,"volume":618519},{"date":"2020-11-17","open":32.767,"high":33.1944,"low":32.7492,"close":32.954,"adjusted_close":23.2263,"volume":10697460},{"date":"2020-11-18","open":32.9184,"high":32.9184,"low":32.5088,"close":32.7937,"adjusted_close":23.1133,"volume":5235560},{"date":"2020-11-19","open":32.767,"high":32.767,"low":32.3485,"close":32.5088,"adjusted_close":22.9125,"volume":5854568},{"date":"2020-11-20","open":32.3485,"high":32.4821,"low":32.1793,"close":32.1793,"adjusted_close":22.6803,"volume":6456168},{"date":"2020-11-23","open":32.767,"high":33.5684,"low":32.7047,"close":32.9896,"adjusted_close":23.2514,"volume":6686594},{"date":"2020-11-24","open":33.6218,"high":34.2095,"low":33.5149,"close":34.1026,"adjusted_close":24.0358,"volume":8325696},{"date":"2020-11-25","open":34.993,"high":35.1533,"low":34.6235,"close":35.1355,"adjusted_close":24.7638,"volume":10239370},{"date":"2020-11-26","open":34.806,"high":35.0821,"low":34.6725,"close":34.9129,"adjusted_close":24.6069,"volume":5418898},{"date":"2020-11-27","open":34.3875,"high":34.6012,"low":34.3252,"close":34.4766,"adjusted_close":24.2994,"volume":4915672},{"date":"2020-11-30","open":34.4142,"high":34.6903,"low":33.8533,"close":33.8978,"adjusted_close":23.8915,"volume":11011630},{"date":"2020-12-01","open":33.8444,"high":34.441,"low":33.5862,"close":34.3341,"adjusted_close":24.199,"volume":6671371},{"date":"2020-12-02","open":34.6903,"high":35.0821,"low":34.6636,"close":35.0019,"adjusted_close":24.6697,"volume":7783953},{"date":"2020-12-03","open":36.0437,"high":36.8183,"low":36.0081,"close":36.7293,"adjusted_close":25.8872,"volume":13499120},{"date":"2020-12-04","open":36.6046,"high":36.9519,"low":36.4622,"close":36.9519,"adjusted_close":26.0441,"volume":5777040},{"date":"2020-12-07","open":37.7889,"high":38.0916,"low":37.5307,"close":37.7444,"adjusted_close":26.6026,"volume":11345800},{"date":"2020-12-08","open":37.4772,"high":37.8334,"low":37.3971,"close":37.6197,"adjusted_close":26.5147,"volume":6882503},{"date":"2020-12-09","open":37.8245,"high":38.2341,"low":37.8067,"close":38.0471,"adjusted_close":26.816,"volume":7164890},{"date":"2020-12-10","open":37.9225,"high":38.0916,"low":37.8245,"close":37.8245,"adjusted_close":26.6591,"volume":5663819},{"date":"2020-12-11","open":38.2875,"high":38.5546,"low":38.1183,"close":38.1272,"adjusted_close":26.8725,"volume":7668973},{"date":"2020-12-14","open":38.1272,"high":38.2875,"low":37.9536,"close":38.056,"adjusted_close":26.8222,"volume":5526957},{"date":"2020-12-15","open":37.3971,"high":37.4683,"low":36.9786,"close":37.2012,"adjusted_close":26.2198,"volume":7311489},{"date":"2020-12-16","open":37.8423,"high":38.154,"low":37.7622,"close":37.8868,"adjusted_close":26.703,"volume":7173549},{"date":"2020-12-17","open":38.1985,"high":38.5814,"low":38.0471,"close":38.5546,"adjusted_close":27.1737,"volume":9215205},{"date":"2020-12-18","open":38.5101,"high":38.7772,"low":38.4211,"close":38.4211,"adjusted_close":27.0796,"volume":16663539},{"date":"2020-12-21","open":38.6081,"high":38.8752,"low":38.332,"close":38.8752,"adjusted_close":27.3996,"volume":4361208},{"date":"2020-12-22","open":38.5635,"high":38.7327,"low":37.9314,"close":38.1896,"adjusted_close":26.9164,"volume":4141950},{"date":"2020-12-23","open":38.1896,"high":38.2697,"low":37.6019,"close":37.7978,"adjusted_close":26.6403,"volume":4465309},{"date":"2020-12-24","open":38.4033,"high":38.6526,"low":38.0649,"close":38.243,"adjusted_close":26.954,"volume":2116538},{"date":"2020-12-29","open":38.3855,"high":38.4656,"low":38.1451,"close":38.2163,"adjusted_close":26.9352,"volume":2767552},{"date":"2020-12-30","open":38.2875,"high":38.4122,"low":38.0026,"close":38.4122,"adjusted_close":27.0733,"volume":2897468},{"date":"2020-12-31","open":38.2875,"high":38.5457,"low":37.78,"close":37.78,"adjusted_close":26.6277,"volume":2709762},{"date":"2021-01-04","open":37.9581,"high":38.3409,"low":37.8067,"close":38.3409,"adjusted_close":27.0231,"volume":3381216},{"date":"2021-01-05","open":38.7327,"high":39.6053,"low":38.6971,"close":39.445,"adjusted_close":27.8013,"volume":6788674},{"date":"2021-01-06","open":39.73,"high":40.0149,"low":38.982,"close":39.3649,"adjusted_close":27.7448,"volume":6056323},{"date":"2021-01-07","open":40.7807,"high":41.8848,"low":40.745,"close":41.7601,"adjusted_close":29.4329,"volume":8367640},{"date":"2021-01-08","open":41.8581,"high":41.9827,"low":41.306,"close":41.5553,"adjusted_close":29.2886,"volume":4992905},{"date":"2021-01-11","open":41.8491,"high":41.9738,"low":41.2526,"close":41.4039,"adjusted_close":29.1819,"volume":5002001},{"date":"2021-01-12","open":41.1902,"high":41.769,"low":40.9587,"close":40.9587,"adjusted_close":28.8681,"volume":5235502},{"date":"2021-01-13","open":41.3861,"high":41.5019,"low":41.0122,"close":41.1546,"adjusted_close":29.0062,"volume":4185217},{"date":"2021-01-14","open":41.0834,"high":41.1724,"low":40.6471,"close":41.0122,"adjusted_close":28.9058,"volume":3819611},{"date":"2021-01-15","open":42.1608,"high":42.3344,"low":41.6488,"close":41.6889,"adjusted_close":29.3827,"volume":6630527},{"date":"2021-01-18","open":40.7896,"high":40.8608,"low":40.2642,"close":40.469,"adjusted_close":28.523,"volume":3519203},{"date":"2021-01-19","open":40.5759,"high":40.9676,"low":40.3622,"close":40.843,"adjusted_close":28.7865,"volume":6560576},{"date":"2021-01-20","open":41.119,"high":41.5286,"low":41.0033,"close":41.2259,"adjusted_close":29.0564,"volume":4035497},{"date":"2021-01-21","open":41.6711,"high":41.9204,"low":41.2793,"close":41.867,"adjusted_close":29.5082,"volume":5176572},{"date":"2021-01-22","open":41.7423,"high":41.7601,"low":40.8786,"close":41.0745,"adjusted_close":28.9497,"volume":11077120},{"date":"2021-01-25","open":41.3594,"high":41.6533,"low":41.3416,"close":41.5108,"adjusted_close":29.2572,"volume":3735803},{"date":"2021-01-27","open":40.7807,"high":40.8875,"low":39.8635,"close":40.1129,"adjusted_close":28.2719,"volume":8593626},{"date":"2021-01-28","open":39.9793,"high":40.0505,"low":39.0889,"close":39.4272,"adjusted_close":27.7887,"volume":8565868},{"date":"2021-01-29","open":39.9348,"high":39.9437,"low":38.4122,"close":38.7861,"adjusted_close":27.3369,"volume":8438131},{"date":"2021-02-01","open":38.7951,"high":39.445,"low":38.3142,"close":39.2848,"adjusted_close":27.6883,"volume":4803327},{"date":"2021-02-02","open":40.0772,"high":40.3355,"low":39.6855,"close":40.1574,"adjusted_close":28.3033,"volume":5111635},{"date":"2021-02-03","open":39.6409,"high":39.7122,"low":39.08,"close":39.2937,"adjusted_close":27.6946,"volume":5728410},{"date":"2021-02-04","open":39.1779,"high":39.5964,"low":38.9286,"close":39.0978,"adjusted_close":27.5565,"volume":7046749},{"date":"2021-02-05","open":39.3916,"high":39.5341,"low":38.9553,"close":38.9998,"adjusted_close":27.4875,"volume":4667078},{"date":"2021-02-08","open":39.2759,"high":39.9437,"low":39.2759,"close":39.9259,"adjusted_close":28.1401,"volume":3968541},{"date":"2021-02-09","open":40.3889,"high":40.567,"low":39.7122,"close":39.7122,"adjusted_close":27.9895,"volume":12881770},{"date":"2021-02-10","open":40.0683,"high":40.242,"low":39.9437,"close":40.1218,"adjusted_close":28.2782,"volume":3812119},{"date":"2021-02-11","open":40.4512,"high":40.7272,"low":40.2998,"close":40.4957,"adjusted_close":28.5418,"volume":3470250},{"date":"2021-02-12","open":40.0683,"high":40.1485,"low":39.73,"close":39.819,"adjusted_close":28.0648,"volume":3287774},{"date":"2021-02-15","open":40.469,"high":40.7539,"low":40.3533,"close":40.7361,"adjusted_close":28.7112,"volume":3120724},{"date":"2021-02-16","open":41.493,"high":41.8491,"low":41.0834,"close":41.8491,"adjusted_close":29.4957,"volume":4561809},{"date":"2021-02-17","open":43.2916,"high":43.9149,"low":42.7841,"close":43.2738,"adjusted_close":30.4998,"volume":7438485},{"date":"2021-02-18","open":43.0957,"high":43.4163,"low":42.606,"close":43.1937,"adjusted_close":30.4433,"volume":6678670},{"date":"2021-02-19","open":43.2382,"high":43.345,"low":41.9471,"close":42.1341,"adjusted_close":29.6965,"volume":10546740},{"date":"2021-02-22","open":43.2738,"high":43.6033,"low":43.158,"close":43.5409,"adjusted_close":30.6881,"volume":5521153},{"date":"2021-02-23","open":43.6745,"high":44.9745,"low":43.63,"close":44.9032,"adjusted_close":31.6482,"volume":7233674},{"date":"2021-02-24","open":44.0128,"high":44.4313,"low":43.4608,"close":43.5053,"adjusted_close":30.663,"volume":5666697},{"date":"2021-02-25","open":44.5204,"high":45.2149,"low":44.3156,"close":44.9211,"adjusted_close":31.6608,"volume":5709928},{"date":"2021-02-26","open":43.6389,"high":44.3334,"low":43.5676,"close":43.7457,"adjusted_close":30.8324,"volume":8777220},{"date":"2021-03-01","open":43.6834,"high":44.6094,"low":43.4608,"close":44.6005,"adjusted_close":31.4349,"volume":5422906},{"date":"2021-03-02","open":45.1882,"high":45.2416,"low":43.7457,"close":43.7457,"adjusted_close":30.8324,"volume":5824409},{"date":"2021-03-03","open":45.2505,"high":45.3484,"low":44.7875,"close":45.295,"adjusted_close":31.9244,"volume":6195089},{"date":"2021-03-04","open":44.7074,"high":44.743,"low":43.2382,"close":43.8971,"adjusted_close":31.7578,"volume":15107810},{"date":"2021-03-05","open":43.3183,"high":43.5409,"low":42.4546,"close":42.9443,"adjusted_close":31.0685,"volume":6166994},{"date":"2021-03-08","open":44.2354,"high":44.5026,"low":43.8704,"close":43.9683,"adjusted_close":31.8093,"volume":5520343},{"date":"2021-03-09","open":43.8793,"high":44.4135,"low":43.3094,"close":43.6211,"adjusted_close":31.5581,"volume":5155049},{"date":"2021-03-10","open":43.63,"high":43.6478,"low":42.33,"close":42.3834,"adjusted_close":30.6627,"volume":6905593},{"date":"2021-03-11","open":41.8491,"high":42.0183,"low":40.932,"close":41.6711,"adjusted_close":30.1473,"volume":10072420},{"date":"2021-03-12","open":42.7841,"high":42.8108,"low":42.2765,"close":42.7128,"adjusted_close":30.901,"volume":4128891},{"date":"2021-03-15","open":42.5348,"high":42.8019,"low":42.0094,"close":42.6327,"adjusted_close":30.843,"volume":5006262},{"date":"2021-03-16","open":41.956,"high":42.4546,"low":41.6978,"close":41.7067,"adjusted_close":30.1731,"volume":6968502},{"date":"2021-03-17","open":41.2793,"high":41.4752,"low":40.932,"close":41.0211,"adjusted_close":29.6771,"volume":7261879},{"date":"2021-03-18","open":40.6204,"high":41.1368,"low":40.6026,"close":40.6827,"adjusted_close":29.4323,"volume":5934005},{"date":"2021-03-19","open":40.0861,"high":40.4334,"low":39.73,"close":39.9793,"adjusted_close":28.9234,"volume":14895550},{"date":"2021-03-22","open":39.8903,"high":39.9971,"low":39.2224,"close":39.6231,"adjusted_close":28.6657,"volume":4589720},{"date":"2021-03-23","open":40.0149,"high":40.2197,"low":39.8724,"close":40.0238,"adjusted_close":28.9556,"volume":5938418},{"date":"2021-03-24","open":39.7033,"high":40.2909,"low":39.6231,"close":39.9615,"adjusted_close":28.9105,"volume":6732663},{"date":"2021-03-25","open":39.8903,"high":40.095,"low":39.6587,"close":39.9615,"adjusted_close":28.9105,"volume":5621809},{"date":"2021-03-26","open":39.8546,"high":40.4779,"low":39.7567,"close":40.1307,"adjusted_close":29.0329,"volume":4737431},{"date":"2021-03-29","open":40.8964,"high":41.0567,"low":40.4601,"close":40.8341,"adjusted_close":29.5418,"volume":4844480},{"date":"2021-03-30","open":40.9587,"high":40.9988,"low":39.9882,"close":39.9882,"adjusted_close":28.9298,"volume":3549102},{"date":"2021-03-31","open":41.1992,"high":41.2081,"low":40.3355,"close":40.3355,"adjusted_close":29.1811,"volume":7339738},{"date":"2021-04-01","open":40.5135,"high":40.7629,"low":40.3889,"close":40.6471,"adjusted_close":29.4065,"volume":3743973},{"date":"2021-04-06","open":41.2704,"high":41.3683,"low":40.7272,"close":40.8252,"adjusted_close":29.5354,"volume":3954646},{"date":"2021-04-07","open":40.8875,"high":41.0567,"low":40.3176,"close":40.8519,"adjusted_close":29.5547,"volume":4211181},{"date":"2021-04-08","open":41.582,"high":41.9026,"low":41.4396,"close":41.9026,"adjusted_close":30.3148,"volume":5372565},{"date":"2021-04-09","open":41.7868,"high":41.8046,"low":41.1813,"close":41.5553,"adjusted_close":30.0636,"volume":10613000},{"date":"2021-04-12","open":41.2259,"high":41.5553,"low":41.0834,"close":41.119,"adjusted_close":29.7479,"volume":3170345},{"date":"2021-04-13","open":40.9676,"high":41.0656,"low":40.5848,"close":40.6827,"adjusted_close":29.4323,"volume":4185453},{"date":"2021-04-14","open":40.9142,"high":41.0389,"low":40.656,"close":40.9676,"adjusted_close":29.6384,"volume":6442680},{"date":"2021-04-15","open":42.1163,"high":42.2409,"low":41.6265,"close":42.143,"adjusted_close":30.4887,"volume":6118782},{"date":"2021-04-16","open":42.6327,"high":42.6327,"low":42.0807,"close":42.3567,"adjusted_close":30.6433,"volume":5289200},{"date":"2021-04-19","open":42.3834,"high":42.5081,"low":42.045,"close":42.3478,"adjusted_close":30.6369,"volume":2899629},{"date":"2021-04-20","open":42.4279,"high":42.5526,"low":41.9827,"close":42.2498,"adjusted_close":30.566,"volume":3552379},{"date":"2021-04-21","open":41.68,"high":42.0361,"low":41.0834,"close":42.0361,"adjusted_close":30.4114,"volume":5364869},{"date":"2021-04-22","open":42.3834,"high":42.4279,"low":41.8491,"close":42.4279,"adjusted_close":30.6949,"volume":4916504},{"date":"2021-04-23","open":41.68,"high":42.3478,"low":41.68,"close":42.3478,"adjusted_close":30.6369,"volume":3494957},{"date":"2021-04-26","open":42.8286,"high":42.9176,"low":42.4101,"close":42.5971,"adjusted_close":30.8173,"volume":3332566},{"date":"2021-04-27","open":43.0423,"high":43.1313,"low":42.6505,"close":43.0779,"adjusted_close":31.1651,"volume":4911106},{"date":"2021-04-28","open":42.5259,"high":43.0957,"low":42.4546,"close":42.9354,"adjusted_close":31.062,"volume":4331332},{"date":"2021-04-29","open":43.3628,"high":43.5231,"low":43.0957,"close":43.3272,"adjusted_close":31.3455,"volume":12705010},{"date":"2021-04-30","open":42.882,"high":42.9443,"low":42.4635,"close":42.4724,"adjusted_close":30.7271,"volume":4402075},{"date":"2021-05-03","open":42.232,"high":42.3478,"low":41.8135,"close":41.8759,"adjusted_close":30.2955,"volume":3190565},{"date":"2021-05-04","open":42.5526,"high":42.9443,"low":42.4635,"close":42.9443,"adjusted_close":31.0685,"volume":3905475},{"date":"2021-05-05","open":43.1937,"high":43.7635,"low":42.9711,"close":43.4163,"adjusted_close":31.4099,"volume":4002252},{"date":"2021-05-06","open":44.3423,"high":44.8142,"low":43.3985,"close":44.3423,"adjusted_close":32.0798,"volume":9007459},{"date":"2021-05-07","open":44.5738,"high":44.6806,"low":44.2622,"close":44.6005,"adjusted_close":32.2667,"volume":6470924},{"date":"2021-05-10","open":44.9656,"high":46.1409,"low":44.9656,"close":45.9895,"adjusted_close":33.2716,"volume":6039843},{"date":"2021-05-11","open":46.0697,"high":46.1231,"low":45.2772,"close":45.6601,"adjusted_close":33.0332,"volume":5623798},{"date":"2021-05-12","open":45.6601,"high":45.7937,"low":45.0457,"close":45.4108,"adjusted_close":32.8529,"volume":4036099},{"date":"2021-05-13","open":45.4108,"high":45.7937,"low":44.6361,"close":44.832,"adjusted_close":32.4341,"volume":5501238},{"date":"2021-05-14","open":45.0635,"high":45.0902,"low":44.0841,"close":44.1375,"adjusted_close":31.9317,"volume":4309750},{"date":"2021-05-17","open":44.3423,"high":44.3779,"low":43.8348,"close":44.1642,"adjusted_close":31.951,"volume":3172100},{"date":"2021-05-18","open":44.9032,"high":45.3217,"low":44.743,"close":44.9834,"adjusted_close":32.5436,"volume":5183429},{"date":"2021-05-19","open":44.2532,"high":44.2978,"low":43.2738,"close":43.443,"adjusted_close":31.4292,"volume":5976597},{"date":"2021-05-20","open":42.2676,"high":43.0957,"low":42.2498,"close":42.9889,"adjusted_close":31.1007,"volume":6939249},{"date":"2021-05-21","open":42.6505,"high":42.6906,"low":42.1519,"close":42.517,"adjusted_close":30.7593,"volume":6665188},{"date":"2021-05-24","open":42.2498,"high":42.5882,"low":41.5642,"close":41.7334,"adjusted_close":30.1924,"volume":4835317},{"date":"2021-05-25","open":41.8759,"high":42.4279,"low":41.8491,"close":42.2765,"adjusted_close":30.5854,"volume":4432216},{"date":"2021-05-26","open":41.5375,"high":41.769,"low":41.2615,"close":41.2704,"adjusted_close":29.8574,"volume":5862470},{"date":"2021-05-27","open":41.7512,"high":42.0094,"low":41.5197,"close":41.6711,"adjusted_close":30.1473,"volume":10715710},{"date":"2021-05-28","open":42.6861,"high":43.1491,"low":42.6327,"close":42.882,"adjusted_close":31.0234,"volume":6019958},{"date":"2021-05-31","open":43.0067,"high":43.0423,"low":42.5704,"close":42.606,"adjusted_close":30.8237,"volume":4085186},{"date":"2021-06-01","open":42.8019,"high":43.0779,"low":42.5259,"close":42.6594,"adjusted_close":30.8624,"volume":2836966},{"date":"2021-06-02","open":43.7902,"high":44.1642,"low":43.6745,"close":43.9772,"adjusted_close":31.8157,"volume":5423116},{"date":"2021-06-03","open":43.9505,"high":44.2711,"low":43.8971,"close":44.1553,"adjusted_close":31.9446,"volume":4802112},{"date":"2021-06-04","open":43.4964,"high":43.532,"low":43.0067,"close":43.4074,"adjusted_close":31.4035,"volume":4884076},{"date":"2021-06-07","open":43.9861,"high":44.2978,"low":43.4964,"close":43.4964,"adjusted_close":31.4679,"volume":3477484},{"date":"2021-06-08","open":43.2738,"high":43.3628,"low":42.8998,"close":43.0779,"adjusted_close":31.1651,"volume":4415841},{"date":"2021-06-09","open":43.6033,"high":43.8971,"low":43.3361,"close":43.3361,"adjusted_close":31.3519,"volume":3564150},{"date":"2021-06-10","open":43.0779,"high":43.3005,"low":42.8909,"close":43.0067,"adjusted_close":31.1136,"volume":3489450},{"date":"2021-06-11","open":43.3806,"high":43.6745,"low":42.9176,"close":43.5854,"adjusted_close":31.5323,"volume":4531009},{"date":"2021-06-15","open":43.7724,"high":44.0663,"low":43.4964,"close":43.8259,"adjusted_close":31.7062,"volume":6231316},{"date":"2021-06-16","open":43.443,"high":43.6033,"low":42.9443,"close":43.069,"adjusted_close":31.1587,"volume":6969641},{"date":"2021-06-17","open":42.9354,"high":43.0334,"low":42.2498,"close":42.4635,"adjusted_close":30.7206,"volume":8269775},{"date":"2021-06-18","open":41.4039,"high":42.1252,"low":41.1457,"close":41.4218,"adjusted_close":29.967,"volume":13012440},{"date":"2021-06-21","open":40.7985,"high":41.0389,"low":40.6115,"close":40.6115,"adjusted_close":29.3808,"volume":5048898},{"date":"2021-06-22","open":41.3683,"high":41.7512,"low":41.2526,"close":41.5642,"adjusted_close":30.07,"volume":4219407},{"date":"2021-06-23","open":41.8581,"high":42.2498,"low":41.6711,"close":41.9916,"adjusted_close":30.3792,"volume":4524961},{"date":"2021-06-24","open":42.2053,"high":42.557,"low":42.1697,"close":42.3834,"adjusted_close":30.6627,"volume":4390435},{"date":"2021-06-25","open":42.695,"high":42.9176,"low":42.5348,"close":42.6505,"adjusted_close":30.8559,"volume":4074707},{"date":"2021-06-28","open":42.882,"high":43.2204,"low":42.7752,"close":43.0957,"adjusted_close":31.178,"volume":3524021},{"date":"2021-06-29","open":42.7396,"high":42.8464,"low":42.4279,"close":42.793,"adjusted_close":30.959,"volume":3942896},{"date":"2021-06-30","open":43.0067,"high":43.7235,"low":42.98,"close":43.2471,"adjusted_close":31.2875,"volume":5768284},{"date":"2021-07-01","open":43.3539,"high":43.3985,"low":42.8998,"close":42.9354,"adjusted_close":31.062,"volume":4142089},{"date":"2021-07-02","open":43.0957,"high":43.2649,"low":42.882,"close":43.2293,"adjusted_close":31.2746,"volume":3647176},{"date":"2021-07-05","open":43.2293,"high":43.256,"low":42.9265,"close":43.1402,"adjusted_close":31.2102,"volume":3122470},{"date":"2021-07-06","open":43.3094,"high":43.9505,"low":43.3094,"close":43.4964,"adjusted_close":31.4679,"volume":5305446},{"date":"2021-07-07","open":43.1135,"high":43.4608,"low":42.7485,"close":43.4519,"adjusted_close":31.4357,"volume":4376652},{"date":"2021-07-08","open":44.093,"high":44.5471,"low":43.9683,"close":44.2176,"adjusted_close":31.9897,"volume":6050219},{"date":"2021-07-09","open":44.0485,"high":44.1909,"low":43.7279,"close":44.0574,"adjusted_close":31.8737,"volume":6155568},{"date":"2021-07-12","open":45.4108,"high":45.7046,"low":45.295,"close":45.4553,"adjusted_close":32.8851,"volume":5353789},{"date":"2021-07-13","open":45.8204,"high":45.9539,"low":45.1437,"close":45.1437,"adjusted_close":32.6596,"volume":5725789},{"date":"2021-07-14","open":45.4108,"high":45.6067,"low":45.1704,"close":45.3752,"adjusted_close":32.8271,"volume":4033496},{"date":"2021-07-15","open":45.3841,"high":45.9984,"low":45.2149,"close":45.8827,"adjusted_close":33.1943,"volume":5772666},{"date":"2021-07-16","open":45.7224,"high":46.221,"low":45.6512,"close":46.1854,"adjusted_close":33.4133,"volume":6359881},{"date":"2021-07-19","open":45.0635,"high":45.2594,"low":44.6094,"close":44.9656,"adjusted_close":32.5308,"volume":4028450},{"date":"2021-07-20","open":43.9861,"high":44.369,"low":43.7724,"close":43.8437,"adjusted_close":31.7191,"volume":6386736},{"date":"2021-07-21","open":44.8053,"high":44.8676,"low":44.3067,"close":44.4224,"adjusted_close":32.1378,"volume":4782618},{"date":"2021-07-22","open":45.5621,"high":45.8649,"low":45.5443,"close":45.8115,"adjusted_close":33.1427,"volume":5018333},{"date":"2021-07-23","open":45.5621,"high":45.8293,"low":45.4108,"close":45.6512,"adjusted_close":33.0268,"volume":2609723},{"date":"2021-07-26","open":46.2121,"high":46.4704,"low":46.0786,"close":46.221,"adjusted_close":33.439,"volume":3736038},{"date":"2021-07-27","open":47.2895,"high":47.7704,"low":47.2272,"close":47.5121,"adjusted_close":34.3731,"volume":5768206},{"date":"2021-07-28","open":47.1026,"high":47.3252,"low":46.3813,"close":46.7197,"adjusted_close":33.7998,"volume":6355356},{"date":"2021-07-29","open":48.1176,"high":48.171,"low":47.2806,"close":47.4854,"adjusted_close":34.3538,"volume":5188869},{"date":"2021-07-30","open":47.9752,"high":48.5717,"low":47.4498,"close":47.6279,"adjusted_close":34.4568,"volume":7128848},{"date":"2021-08-02","open":47.6546,"high":47.8861,"low":47.0847,"close":47.8149,"adjusted_close":34.5921,"volume":3874033},{"date":"2021-08-03","open":47.5032,"high":47.5389,"low":46.693,"close":47.156,"adjusted_close":34.1154,"volume":5316070},{"date":"2021-08-04","open":47.8327,"high":48.4115,"low":47.7347,"close":48.1354,"adjusted_close":34.824,"volume":5317303},{"date":"2021-08-05","open":47.9395,"high":47.993,"low":47.2005,"close":47.3163,"adjusted_close":34.2314,"volume":5052116},{"date":"2021-08-06","open":46.2834,"high":46.3902,"low":45.945,"close":46.3902,"adjusted_close":33.5614,"volume":7366342},{"date":"2021-08-09","open":46.2121,"high":46.506,"low":45.8827,"close":46.0252,"adjusted_close":33.2973,"volume":3892078},{"date":"2021-08-10","open":46.3991,"high":46.5149,"low":45.9628,"close":46.0875,"adjusted_close":33.3424,"volume":3612098},{"date":"2021-08-11","open":46.8176,"high":47.1827,"low":46.595,"close":46.7642,"adjusted_close":33.832,"volume":4696634},{"date":"2021-08-12","open":47.1382,"high":47.1827,"low":46.6395,"close":47.1827,"adjusted_close":34.1348,"volume":3566090},{"date":"2021-08-13","open":46.6306,"high":47.1471,"low":46.3902,"close":47.0224,"adjusted_close":34.0188,"volume":4656561},{"date":"2021-08-16","open":47.3786,"high":48.0108,"low":46.3546,"close":46.3635,"adjusted_close":33.5421,"volume":7188013},{"date":"2021-08-17","open":46.1943,"high":46.1943,"low":45.4998,"close":45.7046,"adjusted_close":33.0654,"volume":5606617},{"date":"2021-08-18","open":42.7396,"high":43.5409,"low":42.4368,"close":42.4724,"adjusted_close":30.7271,"volume":25998971},{"date":"2021-08-19","open":40.3176,"high":40.3355,"low":39.3471,"close":39.7745,"adjusted_close":28.7752,"volume":26378221},{"date":"2021-08-20","open":39.267,"high":40.0683,"low":39.0711,"close":39.4807,"adjusted_close":28.5627,"volume":22500480},{"date":"2021-08-23","open":40.0327,"high":40.1307,"low":39.356,"close":39.5875,"adjusted_close":28.64,"volume":11196530},{"date":"2021-08-24","open":39.9437,"high":40.2375,"low":39.73,"close":39.9971,"adjusted_close":28.9363,"volume":8552146},{"date":"2021-08-25","open":40.4334,"high":40.7272,"low":40.2909,"close":40.4957,"adjusted_close":29.297,"volume":9821468},{"date":"2021-08-26","open":40.5224,"high":40.6026,"low":39.9793,"close":40.0238,"adjusted_close":28.9556,"volume":7836178},{"date":"2021-08-27","open":39.9704,"high":40.1307,"low":39.7834,"close":39.8012,"adjusted_close":28.7946,"volume":7276293},{"date":"2021-08-30","open":40.6293,"high":41.0656,"low":40.5581,"close":40.8074,"adjusted_close":29.5225,"volume":6959948},{"date":"2021-08-31","open":41.1012,"high":41.1368,"low":40.5135,"close":40.6115,"adjusted_close":29.3808,"volume":10317540},{"date":"2021-09-01","open":40.2286,"high":40.3533,"low":39.868,"close":40.095,"adjusted_close":29.0071,"volume":7949877},{"date":"2021-09-02","open":37.3793,"high":37.5529,"low":37.1389,"close":37.3437,"adjusted_close":28.7503,"volume":11433040},{"date":"2021-09-03","open":37.4505,"high":38.0115,"low":37.4416,"close":37.7088,"adjusted_close":29.0313,"volume":9025028},{"date":"2021-09-06","open":37.8423,"high":37.9046,"low":37.3971,"close":37.5663,"adjusted_close":28.9216,"volume":5403294},{"date":"2021-09-07","open":37.4594,"high":37.4772,"low":36.854,"close":37.4327,"adjusted_close":28.8188,"volume":8838634},{"date":"2021-09-08","open":37.3437,"high":37.3437,"low":36.9697,"close":37.0499,"adjusted_close":28.524,"volume":8122617},{"date":"2021-09-09","open":36.9519,"high":36.9875,"low":36.293,"close":36.4355,"adjusted_close":28.051,"volume":7051091},{"date":"2021-09-10","open":36.6225,"high":36.8273,"low":36.4266,"close":36.7293,"adjusted_close":28.2773,"volume":6282269},{"date":"2021-09-13","open":36.8629,"high":37.2814,"low":36.6492,"close":36.9341,"adjusted_close":28.4349,"volume":5259747},{"date":"2021-09-14","open":37.1122,"high":37.3704,"low":36.7026,"close":37.1567,"adjusted_close":28.6063,"volume":7921516},{"date":"2021-09-15","open":36.4444,"high":36.4711,"low":35.7944,"close":35.8478,"adjusted_close":27.5986,"volume":8654252},{"date":"2021-09-16","open":36.4622,"high":36.6937,"low":36.0615,"close":36.1951,"adjusted_close":27.8659,"volume":10678540},{"date":"2021-09-17","open":35.4382,"high":35.5094,"low":34.6458,"close":34.8684,"adjusted_close":26.8445,"volume":18856090},{"date":"2021-09-20","open":33.6574,"high":33.9334,"low":33.0875,"close":33.417,"adjusted_close":25.7272,"volume":12126910},{"date":"2021-09-21","open":33.1321,"high":34.0581,"low":33.0074,"close":33.6129,"adjusted_close":25.878,"volume":11126840},{"date":"2021-09-22","open":33.5684,"high":34.7259,"low":33.3992,"close":34.4232,"adjusted_close":26.5018,"volume":11956610},{"date":"2021-09-23","open":34.4499,"high":34.5567,"low":34.1649,"close":34.1738,"adjusted_close":26.3098,"volume":11714130},{"date":"2021-09-24","open":33.791,"high":33.8177,"low":33.2745,"close":33.5862,"adjusted_close":25.8574,"volume":12398430},{"date":"2021-09-27","open":33.6574,"high":34.1382,"low":33.5862,"close":33.5862,"adjusted_close":25.8574,"volume":11424040},{"date":"2021-09-28","open":33.4615,"high":33.506,"low":32.8293,"close":32.8293,"adjusted_close":25.2747,"volume":10596700},{"date":"2021-09-29","open":32.0458,"high":32.4732,"low":31.8499,"close":32.4019,"adjusted_close":24.9457,"volume":11239150},{"date":"2021-09-30","open":32.678,"high":33.4882,"low":32.5978,"close":33.4882,"adjusted_close":25.782,"volume":9111937},{"date":"2021-10-01","open":33.0519,"high":33.1053,"low":32.5978,"close":32.8115,"adjusted_close":25.261,"volume":6850832},{"date":"2021-10-04","open":33.1944,"high":33.3101,"low":32.5756,"close":32.8917,"adjusted_close":25.3227,"volume":3890861},{"date":"2021-10-05","open":32.678,"high":32.9006,"low":32.206,"close":32.5177,"adjusted_close":25.0348,"volume":6406780},{"date":"2021-10-06","open":32.5978,"high":32.8026,"low":32.3485,"close":32.6334,"adjusted_close":25.1239,"volume":6564168},{"date":"2021-10-07","open":32.856,"high":32.8917,"low":32.4286,"close":32.6245,"adjusted_close":25.1171,"volume":5569063},{"date":"2021-10-08","open":33.3101,"high":33.8711,"low":33.1321,"close":33.604,"adjusted_close":25.8711,"volume":9014367},{"date":"2021-10-11","open":33.604,"high":34.0848,"low":33.3547,"close":33.9067,"adjusted_close":26.1042,"volume":7274712},{"date":"2021-10-12","open":34.1916,"high":34.5033,"low":33.6752,"close":33.8177,"adjusted_close":26.0356,"volume":8802182},{"date":"2021-10-13","open":33.8177,"high":33.969,"low":33.4348,"close":33.4704,"adjusted_close":25.7683,"volume":6483565},{"date":"2021-10-14","open":33.6129,"high":34.067,"low":33.5149,"close":33.6574,"adjusted_close":25.9122,"volume":6826437},{"date":"2021-10-15","open":34.4944,"high":34.6012,"low":34.1026,"close":34.6012,"adjusted_close":26.6389,"volume":7552959},{"date":"2021-10-18","open":34.7259,"high":34.8951,"low":34.2629,"close":34.8951,"adjusted_close":26.8651,"volume":7054431},{"date":"2021-10-19","open":34.6992,"high":34.7081,"low":34.1827,"close":34.1827,"adjusted_close":26.3167,"volume":6947856},{"date":"2021-10-20","open":34.8505,"high":34.9752,"low":34.343,"close":34.343,"adjusted_close":26.4401,"volume":7619388},{"date":"2021-10-21","open":34.5478,"high":34.717,"low":34.254,"close":34.2629,"adjusted_close":26.3784,"volume":8005483},{"date":"2021-10-22","open":33.506,"high":33.5862,"low":33.1677,"close":33.5238,"adjusted_close":25.8094,"volume":10866880},{"date":"2021-10-25","open":33.6663,"high":34.0047,"low":33.5684,"close":33.7732,"adjusted_close":26.0014,"volume":4760801},{"date":"2021-10-26","open":34.0136,"high":34.1916,"low":33.9067,"close":34.0225,"adjusted_close":26.1933,"volume":4679641},{"date":"2021-10-27","open":33.9245,"high":33.9245,"low":33.4526,"close":33.5327,"adjusted_close":25.8163,"volume":5046536},{"date":"2021-10-28","open":33.2389,"high":33.4793,"low":32.9451,"close":32.9629,"adjusted_close":25.3776,"volume":6141262},{"date":"2021-10-29","open":33.1677,"high":33.2745,"low":32.5533,"close":32.5711,"adjusted_close":25.0759,"volume":6390408},{"date":"2021-11-01","open":32.6334,"high":32.6423,"low":32.0101,"close":32.4197,"adjusted_close":24.9594,"volume":11518950},{"date":"2021-11-02","open":32.3307,"high":32.3663,"low":31.6629,"close":31.6629,"adjusted_close":24.3767,"volume":7211590},{"date":"2021-11-03","open":31.7875,"high":32.2506,"low":31.7341,"close":32.0012,"adjusted_close":24.6372,"volume":5271614},{"date":"2021-11-04","open":32.1971,"high":32.2862,"low":32.0547,"close":32.0814,"adjusted_close":24.6989,"volume":11139430},{"date":"2021-11-05","open":32.1704,"high":32.4375,"low":32.117,"close":32.1348,"adjusted_close":24.74,"volume":5896196},{"date":"2021-11-08","open":32.2773,"high":32.6958,"low":32.2773,"close":32.393,"adjusted_close":24.9388,"volume":5245119},{"date":"2021-11-09","open":32.8738,"high":33.2122,"low":32.5889,"close":32.7047,"adjusted_close":25.1788,"volume":5232629},{"date":"2021-11-10","open":32.5444,"high":32.5444,"low":31.8054,"close":31.8232,"adjusted_close":24.5001,"volume":7476197},{"date":"2021-11-11","open":31.7875,"high":32.856,"low":31.7786,"close":32.6423,"adjusted_close":25.1308,"volume":8437385},{"date":"2021-11-12","open":33.6485,"high":33.9869,"low":33.3992,"close":33.5684,"adjusted_close":25.8437,"volume":7526512},{"date":"2021-11-15","open":33.4615,"high":33.6129,"low":33.2211,"close":33.3547,"adjusted_close":25.6792,"volume":5094292},{"date":"2021-11-16","open":32.7136,"high":32.7848,"low":32.3663,"close":32.491,"adjusted_close":25.0142,"volume":8188502},{"date":"2021-11-17","open":32.2862,"high":32.4108,"low":31.7875,"close":32.0191,"adjusted_close":24.6509,"volume":9398804},{"date":"2021-11-18","open":32.1882,"high":32.304,"low":31.9656,"close":32.0903,"adjusted_close":24.7058,"volume":8106186},{"date":"2021-11-19","open":32.2238,"high":32.4554,"low":32.0012,"close":32.4554,"adjusted_close":24.9868,"volume":9256667},{"date":"2021-11-22","open":32.4108,"high":32.5711,"low":32.2684,"close":32.5711,"adjusted_close":25.0759,"volume":5940565},{"date":"2021-11-23","open":33.3725,"high":34.0759,"low":33.2834,"close":33.88,"adjusted_close":26.0836,"volume":10508790},{"date":"2021-11-24","open":34.1026,"high":34.3964,"low":33.9067,"close":34.0492,"adjusted_close":26.2139,"volume":8236204},{"date":"2021-11-25","open":34.4232,"high":34.5211,"low":34.1916,"close":34.3875,"adjusted_close":26.4744,"volume":6318608},{"date":"2021-11-26","open":34.2718,"high":34.2807,"low":33.5728,"close":33.8622,"adjusted_close":26.0699,"volume":8698105},{"date":"2021-11-29","open":33.5595,"high":34.6279,"low":33.2745,"close":34.343,"adjusted_close":26.4401,"volume":9073699},{"date":"2021-11-30","open":35.0553,"high":35.0642,"low":34.4677,"close":35.0553,"adjusted_close":26.9885,"volume":17206840},{"date":"2021-12-01","open":35.0642,"high":35.6964,"low":34.9396,"close":35.5273,"adjusted_close":27.3518,"volume":8719243},{"date":"2021-12-02","open":34.9485,"high":35.554,"low":34.7882,"close":35.3581,"adjusted_close":27.2216,"volume":6885791},{"date":"2021-12-03","open":36.1594,"high":36.4978,"low":35.7766,"close":35.8211,"adjusted_close":27.578,"volume":9332864},{"date":"2021-12-06","open":34.9129,"high":35.3759,"low":34.7882,"close":35.2512,"adjusted_close":27.1393,"volume":8435691},{"date":"2021-12-07","open":35.2067,"high":35.7142,"low":34.9663,"close":35.5718,"adjusted_close":27.3861,"volume":7322165},{"date":"2021-12-08","open":36.3553,"high":36.4889,"low":36.0838,"close":36.2307,"adjusted_close":27.8934,"volume":7273312},{"date":"2021-12-09","open":35.8923,"high":36.0615,"low":35.6786,"close":35.7944,"adjusted_close":27.5575,"volume":5850400},{"date":"2021-12-10","open":35.456,"high":35.9457,"low":35.3047,"close":35.5807,"adjusted_close":27.3929,"volume":6509820},{"date":"2021-12-13","open":35.7944,"high":36.6848,"low":35.7855,"close":36.5423,"adjusted_close":28.1333,"volume":7926893},{"date":"2021-12-14","open":36.382,"high":36.7827,"low":36.1862,"close":36.756,"adjusted_close":28.2978,"volume":7772649},{"date":"2021-12-15","open":36.6492,"high":37.0142,"low":36.5245,"close":36.569,"adjusted_close":28.1539,"volume":6723084},{"date":"2021-12-16","open":36.1505,"high":36.3999,"low":35.9903,"close":36.204,"adjusted_close":27.8728,"volume":8583166},{"date":"2021-12-17","open":36.2752,"high":36.8629,"low":36.2752,"close":36.8629,"adjusted_close":28.3801,"volume":17598920},{"date":"2021-12-20","open":36.48,"high":36.6314,"low":36.3108,"close":36.5957,"adjusted_close":28.1744,"volume":7066276},{"date":"2021-12-21","open":36.4622,"high":37.1834,"low":36.382,"close":37.1389,"adjusted_close":28.5926,"volume":7051826},{"date":"2021-12-22","open":37.2814,"high":37.4862,"low":36.667,"close":36.854,"adjusted_close":28.3732,"volume":9011101},{"date":"2021-12-23","open":36.7738,"high":36.9074,"low":36.5156,"close":36.7382,"adjusted_close":28.2841,"volume":5553371},{"date":"2021-12-24","open":36.9964,"high":37.0988,"low":36.7827,"close":36.7916,"adjusted_close":28.3252,"volume":2203033},{"date":"2021-12-29","open":36.943,"high":36.9697,"low":36.7026,"close":36.8005,"adjusted_close":28.3321,"volume":5231731},{"date":"2021-12-30","open":37.0053,"high":37.4238,"low":36.9697,"close":37.1122,"adjusted_close":28.572,"volume":4078395},{"date":"2021-12-31","open":37.1122,"high":37.1122,"low":36.756,"close":36.9519,"adjusted_close":28.4486,"volume":3394361},{"date":"2022-01-04","open":37.1745,"high":37.9759,"low":37.13,"close":37.7355,"adjusted_close":29.0519,"volume":5902159},{"date":"2022-01-05","open":38.0204,"high":38.1985,"low":37.8557,"close":37.9581,"adjusted_close":29.2233,"volume":6339696},{"date":"2022-01-06","open":37.9492,"high":38.7149,"low":37.9225,"close":38.0026,"adjusted_close":29.2575,"volume":7214466},{"date":"2022-01-07","open":38.7861,"high":38.9642,"low":38.3498,"close":38.9375,"adjusted_close":29.9773,"volume":7121678},{"date":"2022-01-10","open":39.5875,"high":39.9526,"low":39.3827,"close":39.8724,"adjusted_close":30.6971,"volume":7034812},{"date":"2022-01-11","open":39.454,"high":40.0683,"low":39.1512,"close":39.7567,"adjusted_close":30.608,"volume":9823663},{"date":"2022-01-12","open":40.1841,"high":40.567,"low":39.9615,"close":40.1752,"adjusted_close":30.9302,"volume":13091420},{"date":"2022-01-13","open":40.9587,"high":41.8759,"low":40.843,"close":41.7156,"adjusted_close":32.1161,"volume":12647710},{"date":"2022-01-14","open":41.3149,"high":41.7779,"low":41.1902,"close":41.5642,"adjusted_close":31.9996,"volume":12088800},{"date":"2022-01-17","open":41.6622,"high":41.8491,"low":40.8964,"close":41.0923,"adjusted_close":31.6362,"volume":12201110},{"date":"2022-01-18","open":41.3505,"high":41.8402,"low":41.1279,"close":41.582,"adjusted_close":32.0133,"volume":9940912},{"date":"2022-01-19","open":41.3149,"high":41.7423,"low":41.0923,"close":41.4574,"adjusted_close":31.9173,"volume":12821920},{"date":"2022-01-20","open":42.0361,"high":42.9533,"low":42.0361,"close":42.7485,"adjusted_close":32.9113,"volume":13054430},{"date":"2022-01-21","open":41.8491,"high":41.8491,"low":40.5759,"close":40.6916,"adjusted_close":31.3278,"volume":20068061},{"date":"2022-01-24","open":40.3533,"high":40.6738,"low":39.9793,"close":40.6026,"adjusted_close":31.2592,"volume":24745711},{"date":"2022-01-25","open":40.282,"high":40.6471,"low":39.9882,"close":40.095,"adjusted_close":30.8685,"volume":23844949},{"date":"2022-01-27","open":40.3355,"high":41.3906,"low":40.1129,"close":40.6649,"adjusted_close":31.3072,"volume":27712910},{"date":"2022-01-28","open":42.0807,"high":42.0807,"low":41.0478,"close":41.7779,"adjusted_close":32.1641,"volume":327417000},{"date":"2022-01-31","open":41.0033,"high":41.2793,"low":40.5581,"close":41.2704,"adjusted_close":31.7734,"volume":37660129},{"date":"2022-02-01","open":40.4601,"high":40.5046,"low":39.8012,"close":40.006,"adjusted_close":30.7999,"volume":21319770},{"date":"2022-02-02","open":40.9498,"high":41.0478,"low":40.4779,"close":40.6382,"adjusted_close":31.2866,"volume":24570881},{"date":"2022-02-03","open":41.2615,"high":41.9115,"low":40.9587,"close":41.8937,"adjusted_close":32.2532,"volume":33985520},{"date":"2022-02-04","open":41.3149,"high":41.68,"low":41.1012,"close":41.68,"adjusted_close":32.0887,"volume":24751750},{"date":"2022-02-07","open":41.7156,"high":42.4724,"low":41.5553,"close":42.1964,"adjusted_close":32.4863,"volume":23667320},{"date":"2022-02-08","open":42.98,"high":43.7813,"low":42.793,"close":43.7635,"adjusted_close":33.6928,"volume":32257311},{"date":"2022-02-09","open":43.3539,"high":43.6567,"low":42.5793,"close":43.0245,"adjusted_close":33.1238,"volume":31349859},{"date":"2022-02-10","open":42.4724,"high":43.3806,"low":42.4724,"close":42.9889,"adjusted_close":33.0964,"volume":25874150},{"date":"2022-02-11","open":43.719,"high":44.0574,"low":43.2293,"close":43.5053,"adjusted_close":33.494,"volume":12518270},{"date":"2022-02-14","open":43.0779,"high":43.4519,"low":42.6683,"close":43.0334,"adjusted_close":33.1307,"volume":12065360},{"date":"2022-02-15","open":43.63,"high":44.4135,"low":42.5971,"close":42.8998,"adjusted_close":33.0278,"volume":12803810},{"date":"2022-02-16","open":42.1964,"high":42.1964,"low":41.6889,"close":42.143,"adjusted_close":32.4452,"volume":14445360},{"date":"2022-02-17","open":42.5882,"high":43.2204,"low":42.4902,"close":42.7128,"adjusted_close":32.8839,"volume":21166250},{"date":"2022-02-18","open":42.2231,"high":42.9443,"low":42.045,"close":42.7039,"adjusted_close":32.877,"volume":18523859},{"date":"2022-02-21","open":42.7396,"high":43.2115,"low":42.7396,"close":42.9533,"adjusted_close":33.069,"volume":7099957},{"date":"2022-02-22","open":42.8642,"high":42.8998,"low":42.33,"close":42.5704,"adjusted_close":32.7742,"volume":9861257},{"date":"2022-02-23","open":42.606,"high":42.9443,"low":42.4546,"close":42.8286,"adjusted_close":32.973,"volume":11823060},{"date":"2022-02-24","open":40.7718,"high":40.8252,"low":39.3204,"close":39.8635,"adjusted_close":32.0778,"volume":18849430},{"date":"2022-02-25","open":39.8012,"high":39.8992,"low":39.2224,"close":39.7923,"adjusted_close":32.0205,"volume":18735910},{"date":"2022-02-28","open":40.6471,"high":41.5464,"low":40.3266,"close":41.5464,"adjusted_close":33.432,"volume":18362230},{"date":"2022-03-01","open":41.8937,"high":42.1697,"low":41.4128,"close":41.4485,"adjusted_close":33.3531,"volume":12831970},{"date":"2022-03-02","open":42.0183,"high":43.1848,"low":41.9916,"close":43.0245,"adjusted_close":34.6214,"volume":15686990},{"date":"2022-03-03","open":44.3245,"high":44.6005,"low":44.0841,"close":44.5738,"adjusted_close":35.8681,"volume":15783660},{"date":"2022-03-04","open":44.5204,"high":44.6717,"low":43.7813,"close":44.4669,"adjusted_close":35.7821,"volume":11640730},{"date":"2022-03-07","open":44.8676,"high":45.0724,"low":44.5471,"close":44.8587,"adjusted_close":36.0973,"volume":15420970},{"date":"2022-03-08","open":44.1108,"high":44.458,"low":43.2115,"close":43.2115,"adjusted_close":34.7718,"volume":13147590},{"date":"2022-03-09","open":42.3656,"high":43.5053,"low":42.3656,"close":43.1759,"adjusted_close":34.7432,"volume":13460320},{"date":"2022-03-10","open":42.3122,"high":42.7128,"low":42.045,"close":42.517,"adjusted_close":34.2129,"volume":15136050},{"date":"2022-03-11","open":43.0156,"high":43.4074,"low":42.3656,"close":42.4635,"adjusted_close":34.17,"volume":11612550},{"date":"2022-03-14","open":42.5437,"high":42.6861,"low":42.0005,"close":42.1697,"adjusted_close":33.9335,"volume":7185779},{"date":"2022-03-15","open":40.8252,"high":40.8341,"low":40.1485,"close":40.3978,"adjusted_close":32.5077,"volume":10782870},{"date":"2022-03-16","open":40.2197,"high":40.38,"low":39.9971,"close":40.2286,"adjusted_close":32.3715,"volume":12694440},{"date":"2022-03-17","open":40.9498,"high":41.0122,"low":40.4779,"close":40.6738,"adjusted_close":32.7298,"volume":12847700},{"date":"2022-03-18","open":41.0745,"high":41.3594,"low":40.7718,"close":41.1813,"adjusted_close":33.1382,"volume":21270961},{"date":"2022-03-21","open":41.3683,"high":41.7423,"low":41.3327,"close":41.3594,"adjusted_close":33.2815,"volume":7784352},{"date":"2022-03-22","open":42.8464,"high":43.4964,"low":42.7574,"close":43.4697,"adjusted_close":34.9796,"volume":11411660},{"date":"2022-03-23","open":42.6772,"high":43.1937,"low":42.5615,"close":43.1313,"adjusted_close":34.7073,"volume":11966950},{"date":"2022-03-24","open":43.4074,"high":44.1998,"low":43.2649,"close":43.8971,"adjusted_close":35.3235,"volume":11214160},{"date":"2022-03-25","open":44.2443,"high":44.4669,"low":44.0574,"close":44.3156,"adjusted_close":35.6603,"volume":12840130},{"date":"2022-03-28","open":44.7074,"high":45.5265,"low":44.6717,"close":45.3395,"adjusted_close":36.4843,"volume":12807580},{"date":"2022-03-29","open":45.0902,"high":45.3039,"low":44.8587,"close":45.0724,"adjusted_close":36.2693,"volume":15113060},{"date":"2022-03-30","open":45.2149,"high":45.2149,"low":44.6806,"close":45.0368,"adjusted_close":36.2406,"volume":12305880},{"date":"2022-03-31","open":46.7464,"high":46.8443,"low":46.0786,"close":46.0786,"adjusted_close":37.079,"volume":15976340},{"date":"2022-04-01","open":46.8354,"high":46.8532,"low":46.3012,"close":46.6484,"adjusted_close":37.5375,"volume":10926430},{"date":"2022-04-04","open":47.1471,"high":47.2895,"low":46.5861,"close":46.7108,"adjusted_close":37.5877,"volume":6125683},{"date":"2022-04-05","open":46.4882,"high":46.6752,"low":46.0875,"close":46.2567,"adjusted_close":37.2223,"volume":8421305},{"date":"2022-04-06","open":45.4286,"high":45.7758,"low":45.1526,"close":45.7758,"adjusted_close":36.8353,"volume":9683544},{"date":"2022-04-07","open":45.6067,"high":45.8382,"low":45.4197,"close":45.4731,"adjusted_close":36.5917,"volume":5686432},{"date":"2022-04-08","open":45.9539,"high":46.5594,"low":45.7224,"close":46.2478,"adjusted_close":37.2151,"volume":8098463},{"date":"2022-04-11","open":46.4793,"high":46.8354,"low":45.8738,"close":46.0163,"adjusted_close":37.0288,"volume":6185714},{"date":"2022-04-12","open":45.8026,"high":46.1142,"low":45.6423,"close":46.0519,"adjusted_close":37.0575,"volume":7177942},{"date":"2022-04-13","open":46.1676,"high":46.3279,"low":45.8293,"close":46.1053,"adjusted_close":37.1004,"volume":7602532},{"date":"2022-04-14","open":46.4793,"high":46.8443,"low":46.3724,"close":46.7464,"adjusted_close":37.6163,"volume":8994800},{"date":"2022-04-19","open":47.3519,"high":47.8327,"low":47.245,"close":47.343,"adjusted_close":38.0964,"volume":8285661},{"date":"2022-04-20","open":47.2183,"high":47.2806,"low":46.5683,"close":46.5683,"adjusted_close":37.473,"volume":8897006},{"date":"2022-04-21","open":45.758,"high":45.9361,"low":45.1437,"close":45.1437,"adjusted_close":36.3266,"volume":13882130},{"date":"2022-04-22","open":43.2649,"high":43.532,"low":42.8731,"close":43.1759,"adjusted_close":34.7432,"volume":19206449},{"date":"2022-04-26","open":40.8697,"high":41.0656,"low":40.5224,"close":40.656,"adjusted_close":32.7155,"volume":18948480},{"date":"2022-04-27","open":40.2286,"high":41.3327,"low":40.1752,"close":40.9676,"adjusted_close":32.9662,"volume":13446390},{"date":"2022-04-28","open":42.4546,"high":42.7574,"low":41.867,"close":42.7574,"adjusted_close":34.4064,"volume":14661420},{"date":"2022-04-29","open":42.7217,"high":42.8998,"low":42.4724,"close":42.7485,"adjusted_close":34.3992,"volume":12573540},{"date":"2022-05-02","open":42.5882,"high":42.7485,"low":42.2854,"close":42.7217,"adjusted_close":34.3777,"volume":8368921},{"date":"2022-05-03","open":42.7752,"high":42.7752,"low":42.1341,"close":42.4368,"adjusted_close":34.1485,"volume":10480700},{"date":"2022-05-04","open":42.7396,"high":42.8286,"low":42.0718,"close":42.2053,"adjusted_close":33.9622,"volume":5508990},{"date":"2022-05-05","open":42.5615,"high":42.6683,"low":42.1786,"close":42.2498,"adjusted_close":33.998,"volume":7832258},{"date":"2022-05-06","open":41.4307,"high":41.6711,"low":41.0211,"close":41.6711,"adjusted_close":33.5323,"volume":12771790},{"date":"2022-05-09","open":41.2615,"high":41.582,"low":40.8519,"close":41.1457,"adjusted_close":33.1095,"volume":8042565},{"date":"2022-05-10","open":40.0683,"high":40.2286,"low":39.2759,"close":40.0861,"adjusted_close":32.2569,"volume":11971150},{"date":"2022-05-11","open":39.9971,"high":40.7272,"low":39.5252,"close":40.656,"adjusted_close":32.7155,"volume":9931344},{"date":"2022-05-12","open":40.6916,"high":41.0923,"low":39.8101,"close":40.0238,"adjusted_close":32.2067,"volume":10968100},{"date":"2022-05-13","open":40.2375,"high":40.8163,"low":40.1129,"close":40.8163,"adjusted_close":32.8444,"volume":9752351},{"date":"2022-05-16","open":41.03,"high":41.2615,"low":39.9793,"close":40.3444,"adjusted_close":32.4647,"volume":11795310},{"date":"2022-05-17","open":40.7629,"high":40.8074,"low":40.3711,"close":40.567,"adjusted_close":32.6438,"volume":12703920},{"date":"2022-05-18","open":41.8313,"high":42.0361,"low":41.6176,"close":41.8581,"adjusted_close":33.6827,"volume":10629480},{"date":"2022-05-19","open":40.8608,"high":41.3594,"low":40.7094,"close":41.1635,"adjusted_close":33.1239,"volume":9117986},{"date":"2022-05-20","open":41.7156,"high":42.1608,"low":41.5998,"close":42.0094,"adjusted_close":33.8045,"volume":11060350},{"date":"2022-05-23","open":42.4724,"high":42.98,"low":42.3923,"close":42.5882,"adjusted_close":34.2703,"volume":8976275},{"date":"2022-05-24","open":42.9087,"high":42.9354,"low":42.3211,"close":42.5615,"adjusted_close":34.2488,"volume":11645550},{"date":"2022-05-25","open":43,"high":43.82,"low":42.885,"close":43.02,"adjusted_close":34.6177,"volume":15075320},{"date":"2022-05-26","open":43.2,"high":43.44,"low":42.12,"close":42.62,"adjusted_close":34.2959,"volume":10748930},{"date":"2022-05-27","open":43.39,"high":43.79,"low":43.16,"close":43.67,"adjusted_close":35.1408,"volume":8359059},{"date":"2022-05-30","open":44.44,"high":44.91,"low":44.18,"close":44.91,"adjusted_close":36.1386,"volume":8954942},{"date":"2022-05-31","open":44.95,"high":45.32,"low":44.61,"close":44.61,"adjusted_close":35.8972,"volume":18768730},{"date":"2022-06-01","open":44.51,"high":45.65,"low":44.45,"close":45.65,"adjusted_close":36.7341,"volume":10839040},{"date":"2022-06-02","open":45.6,"high":45.61,"low":44.76,"close":45.61,"adjusted_close":36.7019,"volume":12018690},{"date":"2022-06-03","open":46.8,"high":46.95,"low":46.44,"close":46.76,"adjusted_close":37.6273,"volume":9556350},{"date":"2022-06-06","open":46.53,"high":46.62,"low":46.2,"close":46.34,"adjusted_close":37.2893,"volume":4903285},{"date":"2022-06-07","open":46.44,"high":46.58,"low":46.08,"close":46.3,"adjusted_close":37.2571,"volume":8559412},{"date":"2022-06-08","open":47.58,"high":47.9,"low":47.19,"close":47.37,"adjusted_close":38.1181,"volume":11145700},{"date":"2022-06-09","open":46.97,"high":47.52,"low":46.13,"close":46.24,"adjusted_close":37.2088,"volume":10740680},{"date":"2022-06-10","open":45.89,"high":46.24,"low":44.81,"close":46.22,"adjusted_close":37.1927,"volume":10304750},{"date":"2022-06-14","open":43.5,"high":44.26,"low":43.16,"close":44.26,"adjusted_close":35.6156,"volume":15865360},{"date":"2022-06-15","open":43.87,"high":44.59,"low":43.72,"close":43.9,"adjusted_close":35.3259,"volume":11754600},{"date":"2022-06-16","open":44.48,"high":44.68,"low":43.85,"close":44.01,"adjusted_close":35.4144,"volume":12499010},{"date":"2022-06-17","open":42.89,"high":43.05,"low":42.07,"close":42.52,"adjusted_close":34.2154,"volume":26704391},{"date":"2022-06-20","open":42.16,"high":42.18,"low":40.16,"close":40.26,"adjusted_close":32.3968,"volume":11338320},{"date":"2022-06-21","open":40.94,"high":41.43,"low":40.63,"close":40.95,"adjusted_close":32.952,"volume":9344528},{"date":"2022-06-22","open":41.54,"high":41.7,"low":40.7,"close":41.03,"adjusted_close":33.0164,"volume":8306768},{"date":"2022-06-23","open":40.2,"high":40.5,"low":39.61,"close":40.5,"adjusted_close":32.5899,"volume":10957900},{"date":"2022-06-24","open":39.76,"high":40.33,"low":39.49,"close":40.02,"adjusted_close":32.2037,"volume":10051800},{"date":"2022-06-27","open":40.6,"high":41.8,"low":40.56,"close":41.2,"adjusted_close":33.1532,"volume":10711110},{"date":"2022-06-28","open":41.62,"high":42.98,"low":41.55,"close":42.98,"adjusted_close":34.5856,"volume":12148760},{"date":"2022-06-29","open":42.42,"high":42.94,"low":42.32,"close":42.76,"adjusted_close":34.4085,"volume":9215970},{"date":"2022-06-30","open":42.3,"high":42.34,"low":41.25,"close":41.25,"adjusted_close":33.1934,"volume":14442290},{"date":"2022-07-01","open":40.83,"high":40.84,"low":40.05,"close":40.05,"adjusted_close":32.2278,"volume":10664750},{"date":"2022-07-04","open":39.75,"high":40.07,"low":39.43,"close":39.9,"adjusted_close":32.1071,"volume":11102220},{"date":"2022-07-05","open":39.9,"high":40.52,"low":39.88,"close":40,"adjusted_close":32.1876,"volume":7540059},{"date":"2022-07-06","open":38.8,"high":38.96,"low":37.72,"close":37.76,"adjusted_close":30.3851,"volume":16294210},{"date":"2022-07-07","open":38.1,"high":38.94,"low":38.01,"close":38.94,"adjusted_close":31.3346,"volume":10316800},{"date":"2022-07-08","open":39.99,"high":40.16,"low":39.1,"close":39.22,"adjusted_close":31.5599,"volume":8381561},{"date":"2022-07-11","open":38.53,"high":38.81,"low":38,"close":38,"adjusted_close":30.5782,"volume":8216346},{"date":"2022-07-12","open":38.2,"high":38.36,"low":37.45,"close":37.46,"adjusted_close":30.1437,"volume":10612850},{"date":"2022-07-13","open":36.81,"high":37.14,"low":36.6,"close":36.92,"adjusted_close":29.7091,"volume":13141230},{"date":"2022-07-14","open":37.01,"high":38.02,"low":37,"close":37.4,"adjusted_close":30.0954,"volume":11495860},{"date":"2022-07-15","open":36,"high":36.22,"low":35.83,"close":36.1,"adjusted_close":29.0493,"volume":13788510},{"date":"2022-07-18","open":36.25,"high":36.97,"low":36.1,"close":36.97,"adjusted_close":29.7494,"volume":7200803},{"date":"2022-07-19","open":37.3,"high":37.93,"low":36.61,"close":36.61,"adjusted_close":29.4597,"volume":8491925},{"date":"2022-07-20","open":36.8,"high":37.42,"low":36.71,"close":37.11,"adjusted_close":29.862,"volume":8076484},{"date":"2022-07-21","open":36.9,"high":37.11,"low":36.36,"close":36.79,"adjusted_close":29.6045,"volume":11534660},{"date":"2022-07-22","open":36.6,"high":37.08,"low":36.38,"close":36.75,"adjusted_close":29.5723,"volume":13340590},{"date":"2022-07-25","open":36.63,"high":37.45,"low":36.63,"close":37.35,"adjusted_close":30.0552,"volume":8017231},{"date":"2022-07-26","open":37.82,"high":38.29,"low":37.75,"close":38.27,"adjusted_close":30.7955,"volume":8163812},{"date":"2022-07-27","open":38.23,"high":38.24,"low":37.36,"close":37.52,"adjusted_close":30.1919,"volume":8667171},{"date":"2022-07-28","open":38.03,"high":38.52,"low":37.735,"close":38.32,"adjusted_close":30.8357,"volume":9108448},{"date":"2022-07-29","open":38.74,"high":39.15,"low":38.465,"close":38.68,"adjusted_close":31.1254,"volume":13102170},{"date":"2022-08-01","open":39.11,"high":39.39,"low":38.92,"close":39.1,"adjusted_close":31.4634,"volume":9587051},{"date":"2022-08-02","open":38.57,"high":38.68,"low":38.19,"close":38.58,"adjusted_close":31.0449,"volume":8275962},{"date":"2022-08-03","open":38.24,"high":38.69,"low":37.92,"close":38.61,"adjusted_close":31.0691,"volume":6491325},{"date":"2022-08-04","open":38.61,"high":38.68,"low":38.08,"close":38.17,"adjusted_close":30.715,"volume":7674397},{"date":"2022-08-05","open":38.15,"high":38.96,"low":38.04,"close":38.81,"adjusted_close":31.23,"volume":6354401},{"date":"2022-08-08","open":38.8,"high":39.125,"low":38.63,"close":39.12,"adjusted_close":31.4795,"volume":7532763},{"date":"2022-08-09","open":38.79,"high":39.33,"low":38.64,"close":38.82,"adjusted_close":31.238,"volume":8092683},{"date":"2022-08-10","open":38.93,"high":39.04,"low":38.3,"close":38.3,"adjusted_close":30.8196,"volume":7855242},{"date":"2022-08-11","open":38.81,"high":39.15,"low":38.55,"close":39.15,"adjusted_close":31.5036,"volume":7429844},{"date":"2022-08-12","open":39.1,"high":39.19,"low":38.76,"close":38.83,"adjusted_close":31.2461,"volume":9006138},{"date":"2022-08-15","open":39.18,"high":39.4,"low":38.8,"close":38.92,"adjusted_close":31.3185,"volume":6904742},{"date":"2022-08-16","open":39.93,"high":41.05,"low":39.7,"close":40.51,"adjusted_close":32.598,"volume":13033610},{"date":"2022-08-17","open":41.29,"high":41.33,"low":40.43,"close":40.85,"adjusted_close":32.8716,"volume":11111370},{"date":"2022-08-18","open":40.68,"high":41.19,"low":40.5,"close":41.15,"adjusted_close":33.113,"volume":10311770},{"date":"2022-08-19","open":41.47,"high":42,"low":41.39,"close":41.55,"adjusted_close":33.4348,"volume":14648160},{"date":"2022-08-22","open":41.2,"high":41.71,"low":40.96,"close":41.35,"adjusted_close":33.2739,"volume":8273942},{"date":"2022-08-23","open":41.69,"high":42.01,"low":41.46,"close":41.46,"adjusted_close":33.3624,"volume":9760370},{"date":"2022-08-24","open":42.3,"high":42.48,"low":41.765,"close":41.91,"adjusted_close":33.7245,"volume":10025360},{"date":"2022-08-25","open":41.91,"high":42.54,"low":41.8,"close":42.19,"adjusted_close":33.9498,"volume":9439263},{"date":"2022-08-26","open":42.73,"high":43.07,"low":42.57,"close":42.81,"adjusted_close":34.4488,"volume":8497552},{"date":"2022-08-29","open":42.43,"high":42.68,"low":41.91,"close":42.19,"adjusted_close":33.9498,"volume":11010300},{"date":"2022-08-30","open":42.25,"high":42.47,"low":41.72,"close":41.75,"adjusted_close":33.5958,"volume":10425900},{"date":"2022-08-31","open":40.48,"high":40.85,"low":40.33,"close":40.6,"adjusted_close":32.6704,"volume":20407381},{"date":"2022-09-01","open":37.5,"high":38.14,"low":37.4,"close":37.51,"adjusted_close":32.2083,"volume":17909609},{"date":"2022-09-02","open":36.9,"high":36.93,"low":36.6,"close":36.74,"adjusted_close":31.5471,"volume":15075170},{"date":"2022-09-05","open":37.09,"high":37.91,"low":37.06,"close":37.91,"adjusted_close":32.5518,"volume":7746045},{"date":"2022-09-06","open":38.12,"high":38.435,"low":37.27,"close":37.27,"adjusted_close":32.0022,"volume":10117100},{"date":"2022-09-07","open":36.91,"high":37.04,"low":36.27,"close":36.27,"adjusted_close":31.1436,"volume":13944460},{"date":"2022-09-08","open":36.2,"high":36.92,"low":36.13,"close":36.92,"adjusted_close":31.7017,"volume":11667010},{"date":"2022-09-09","open":37.44,"high":38.09,"low":37.32,"close":38.09,"adjusted_close":32.7063,"volume":11379210},{"date":"2022-09-12","open":39.03,"high":39.51,"low":38.85,"close":39.41,"adjusted_close":33.8397,"volume":10834930},{"date":"2022-09-13","open":39.71,"high":39.77,"low":39.09,"close":39.3,"adjusted_close":33.7453,"volume":10040960},{"date":"2022-09-14","open":38.6,"high":38.96,"low":38.42,"close":38.6,"adjusted_close":33.1442,"volume":9185555},{"date":"2022-09-15","open":38.62,"high":39.16,"low":38.51,"close":38.74,"adjusted_close":33.2644,"volume":10946060},{"date":"2022-09-16","open":38.3,"high":38.45,"low":37.815,"close":38.04,"adjusted_close":32.6634,"volume":21333699},{"date":"2022-09-19","open":38.06,"high":38.37,"low":37.81,"close":37.81,"adjusted_close":32.4659,"volume":6836174},{"date":"2022-09-20","open":38.58,"high":39.18,"low":38.33,"close":39.18,"adjusted_close":33.6423,"volume":9899024},{"date":"2022-09-21","open":38.45,"high":38.57,"low":37.96,"close":37.96,"adjusted_close":32.5947,"volume":10894170},{"date":"2022-09-23","open":38.65,"high":38.77,"low":37.91,"close":38.17,"adjusted_close":32.775,"volume":14658970},{"date":"2022-09-26","open":37.18,"high":37.18,"low":36.2,"close":36.2,"adjusted_close":31.0835,"volume":15642240},{"date":"2022-09-27","open":36.71,"high":37.2,"low":36.65,"close":37.2,"adjusted_close":31.9421,"volume":13355200},{"date":"2022-09-28","open":37.9,"high":38.16,"low":37.15,"close":37.25,"adjusted_close":31.985,"volume":13346490},{"date":"2022-09-29","open":38.18,"high":38.51,"low":38.01,"close":38.17,"adjusted_close":32.775,"volume":11073500},{"date":"2022-09-30","open":38.84,"high":39.04,"low":38.45,"close":38.52,"adjusted_close":33.0755,"volume":15119660},{"date":"2022-10-03","open":39.04,"high":39.14,"low":38.44,"close":38.6,"adjusted_close":33.1442,"volume":9151827},{"date":"2022-10-04","open":39.65,"high":40.15,"low":39.37,"close":40.07,"adjusted_close":34.4065,"volume":11311420},{"date":"2022-10-05","open":40.81,"high":40.83,"low":40.03,"close":40.5,"adjusted_close":34.7757,"volume":12182060},{"date":"2022-10-06","open":40.49,"high":40.83,"low":40.21,"close":40.76,"adjusted_close":34.9989,"volume":8714047},{"date":"2022-10-07","open":40.27,"high":40.57,"low":40.06,"close":40.06,"adjusted_close":34.3979,"volume":7933706},{"date":"2022-10-10","open":39.82,"high":40.24,"low":39.76,"close":40.07,"adjusted_close":34.4065,"volume":7780582},{"date":"2022-10-11","open":40.75,"high":40.85,"low":39.92,"close":39.92,"adjusted_close":34.2777,"volume":8779440},{"date":"2022-10-12","open":39.99,"high":40.09,"low":39.38,"close":39.54,"adjusted_close":33.9514,"volume":9175727},{"date":"2022-10-13","open":39.3,"high":39.62,"low":39.03,"close":39.23,"adjusted_close":33.6852,"volume":8255474},{"date":"2022-10-14","open":39.83,"high":40.22,"low":39.75,"close":40.02,"adjusted_close":34.3635,"volume":8740723},{"date":"2022-10-17","open":39.09,"high":39.26,"low":38.67,"close":39.09,"adjusted_close":33.565,"volume":7633835},{"date":"2022-10-18","open":39.8,"high":39.86,"low":39.24,"close":39.63,"adjusted_close":34.0287,"volume":7806149},{"date":"2022-10-19","open":39.35,"high":39.59,"low":39.01,"close":39.25,"adjusted_close":33.7024,"volume":7334568},{"date":"2022-10-20","open":38.6,"high":39.02,"low":38.13,"close":38.35,"adjusted_close":32.9296,"volume":13657770},{"date":"2022-10-21","open":38.41,"high":38.6,"low":38.01,"close":38.07,"adjusted_close":32.6891,"volume":13750660},{"date":"2022-10-24","open":39.47,"high":39.8,"low":38.88,"close":39.06,"adjusted_close":33.5392,"volume":9358628},{"date":"2022-10-25","open":38.99,"high":39.26,"low":38.28,"close":38.5,"adjusted_close":33.0584,"volume":8839939},{"date":"2022-10-26","open":38.75,"high":38.83,"low":38.36,"close":38.54,"adjusted_close":33.0927,"volume":7826578},{"date":"2022-10-27","open":39.42,"high":39.71,"low":39.1,"close":39.46,"adjusted_close":33.8827,"volume":7888837},{"date":"2022-10-28","open":38.63,"high":38.68,"low":37.35,"close":37.48,"adjusted_close":32.1825,"volume":12670930},{"date":"2022-10-31","open":37.08,"high":37.56,"low":36.93,"close":37.36,"adjusted_close":32.0795,"volume":13078720},{"date":"2022-11-01","open":37.46,"high":38.42,"low":37.4,"close":38.42,"adjusted_close":32.9897,"volume":9094921},{"date":"2022-11-02","open":38.8,"high":39.55,"low":38.71,"close":39.24,"adjusted_close":33.6938,"volume":13308600},{"date":"2022-11-03","open":37.99,"high":38.26,"low":37.83,"close":37.98,"adjusted_close":32.6119,"volume":10304800},{"date":"2022-11-04","open":38.16,"high":38.79,"low":38.08,"close":38.56,"adjusted_close":33.1099,"volume":8384703},{"date":"2022-11-07","open":40.14,"high":40.54,"low":39.65,"close":40.48,"adjusted_close":34.7585,"volume":12173000},{"date":"2022-11-08","open":40.7,"high":40.77,"low":40.2,"close":40.35,"adjusted_close":34.6469,"volume":7078905},{"date":"2022-11-09","open":40.9,"high":41.34,"low":40.71,"close":41.18,"adjusted_close":35.3596,"volume":9795001},{"date":"2022-11-10","open":40.54,"high":40.82,"low":40.38,"close":40.56,"adjusted_close":34.8272,"volume":7642987},{"date":"2022-11-11","open":41.5,"high":42.2,"low":41.32,"close":42.09,"adjusted_close":36.141,"volume":16330080},{"date":"2022-11-14","open":43.65,"high":44.48,"low":43.5,"close":44.01,"adjusted_close":37.7896,"volume":19335779},{"date":"2022-11-15","open":43.25,"high":43.97,"low":43.18,"close":43.94,"adjusted_close":37.7295,"volume":9882482},{"date":"2022-11-16","open":44.05,"high":44.56,"low":44.04,"close":44.45,"adjusted_close":38.1674,"volume":10696230},{"date":"2022-11-17","open":43.61,"high":44,"low":43.57,"close":43.8,"adjusted_close":37.6093,"volume":11486510},{"date":"2022-11-18","open":43.75,"high":44.13,"low":43.59,"close":43.94,"adjusted_close":37.7295,"volume":13079160},{"date":"2022-11-21","open":44.06,"high":44.14,"low":42.86,"close":42.95,"adjusted_close":36.8794,"volume":8744648},{"date":"2022-11-22","open":43.4,"high":43.74,"low":43.19,"close":43.48,"adjusted_close":37.3345,"volume":8576924},{"date":"2022-11-23","open":44.15,"high":44.275,"low":43.74,"close":43.92,"adjusted_close":37.7123,"volume":5361231},{"date":"2022-11-24","open":44.6,"high":44.72,"low":44.4,"close":44.55,"adjusted_close":38.2533,"volume":6643623},{"date":"2022-11-25","open":44.35,"high":44.41,"low":44,"close":44.2,"adjusted_close":37.9527,"volume":5597690},{"date":"2022-11-28","open":43.72,"high":43.92,"low":43.21,"close":43.89,"adjusted_close":37.6865,"volume":7480357},{"date":"2022-11-29","open":43.99,"high":45.17,"low":43.96,"close":44.82,"adjusted_close":38.4851,"volume":9429285},{"date":"2022-11-30","open":45.15,"high":45.785,"low":44.98,"close":45.52,"adjusted_close":39.0862,"volume":19611141},{"date":"2022-12-01","open":46.2,"high":46.69,"low":46.17,"close":46.48,"adjusted_close":39.9105,"volume":8645286},{"date":"2022-12-02","open":45.91,"high":46.52,"low":45.64,"close":45.76,"adjusted_close":39.2922,"volume":11869500},{"date":"2022-12-05","open":46.5,"high":47.26,"low":46.49,"close":46.81,"adjusted_close":40.1938,"volume":10053780},{"date":"2022-12-06","open":46.42,"high":47.11,"low":46.36,"close":46.56,"adjusted_close":39.9792,"volume":9290375},{"date":"2022-12-07","open":46.74,"high":47.21,"low":46.6,"close":46.6,"adjusted_close":40.0135,"volume":11541060},{"date":"2022-12-08","open":46.35,"high":46.86,"low":46.2,"close":46.23,"adjusted_close":39.6958,"volume":8678562},{"date":"2022-12-09","open":46.83,"high":47.72,"low":46.69,"close":47.48,"adjusted_close":40.7691,"volume":10228520},{"date":"2022-12-12","open":46.98,"high":47.11,"low":46.66,"close":46.79,"adjusted_close":40.1767,"volume":6647627},{"date":"2022-12-13","open":46.99,"high":47.12,"low":45.94,"close":46.08,"adjusted_close":39.567,"volume":9277609},{"date":"2022-12-14","open":46.18,"high":46.44,"low":45.63,"close":46.31,"adjusted_close":39.7645,"volume":9705807},{"date":"2022-12-15","open":45.83,"high":46.39,"low":45.55,"close":45.94,"adjusted_close":39.4468,"volume":9333481},{"date":"2022-12-16","open":45.75,"high":46.59,"low":45.62,"close":45.67,"adjusted_close":39.215,"volume":20995760},{"date":"2022-12-19","open":45.51,"high":46.335,"low":45.33,"close":45.99,"adjusted_close":39.4897,"volume":4387717},{"date":"2022-12-20","open":45.48,"high":45.79,"low":45.1,"close":45.26,"adjusted_close":38.8629,"volume":7289127},{"date":"2022-12-21","open":46.02,"high":46.47,"low":45.65,"close":46.33,"adjusted_close":39.7817,"volume":8259505},{"date":"2022-12-22","open":46.65,"high":46.77,"low":46.095,"close":46.25,"adjusted_close":39.713,"volume":7515608},{"date":"2022-12-23","open":45.97,"high":46.3,"low":45.77,"close":46.16,"adjusted_close":39.6357,"volume":3886208},{"date":"2022-12-28","open":46.43,"high":46.77,"low":46.35,"close":46.53,"adjusted_close":39.9534,"volume":5521740},{"date":"2022-12-29","open":45.97,"high":46.14,"low":45.725,"close":45.79,"adjusted_close":39.318,"volume":5380212},{"date":"2022-12-30","open":46.04,"high":46.2,"low":45.63,"close":45.63,"adjusted_close":39.1806,"volume":4860668},{"date":"2023-01-03","open":46.1,"high":46.1,"low":44.93,"close":45.33,"adjusted_close":38.923,"volume":4480991},{"date":"2023-01-04","open":45.3,"high":46.18,"low":45.25,"close":46.04,"adjusted_close":39.5327,"volume":7802250},{"date":"2023-01-05","open":45.98,"high":46.24,"low":45.68,"close":46.05,"adjusted_close":39.5412,"volume":7536105},{"date":"2023-01-06","open":47.11,"high":47.78,"low":46.96,"close":47.51,"adjusted_close":40.7949,"volume":8106986},{"date":"2023-01-09","open":48,"high":48.43,"low":47.88,"close":48,"adjusted_close":41.2156,"volume":5757435},{"date":"2023-01-10","open":47.58,"high":48.05,"low":47.52,"close":47.8,"adjusted_close":41.0439,"volume":5653577},{"date":"2023-01-11","open":48.65,"high":48.93,"low":48.49,"close":48.51,"adjusted_close":41.6535,"volume":7432150},{"date":"2023-01-12","open":49,"high":49.5,"low":48.72,"close":49.38,"adjusted_close":42.4006,"volume":8825502},{"date":"2023-01-13","open":49.25,"high":49.94,"low":49.25,"close":49.64,"adjusted_close":42.6238,"volume":8519896},{"date":"2023-01-16","open":49.81,"high":50,"low":49.36,"close":49.69,"adjusted_close":42.6668,"volume":7479954},{"date":"2023-01-17","open":48.85,"high":49.14,"low":48.78,"close":49.14,"adjusted_close":42.1945,"volume":8822699},{"date":"2023-01-18","open":48.7,"high":49.08,"low":48.57,"close":49.08,"adjusted_close":42.143,"volume":10719740},{"date":"2023-01-19","open":48.98,"high":49.885,"low":48.93,"close":49.68,"adjusted_close":42.6582,"volume":9277173},{"date":"2023-01-20","open":49.7,"high":50.09,"low":49.41,"close":49.95,"adjusted_close":42.89,"volume":14265510},{"date":"2023-01-23","open":49.65,"high":49.86,"low":49.29,"close":49.4,"adjusted_close":42.4178,"volume":6668982},{"date":"2023-01-24","open":49.7,"high":49.96,"low":49.59,"close":49.71,"adjusted_close":42.6839,"volume":6310926},{"date":"2023-01-25","open":49.69,"high":49.69,"low":49.23,"close":49.24,"adjusted_close":42.2804,"volume":6326037},{"date":"2023-01-27","open":50.17,"high":50.21,"low":49.49,"close":49.54,"adjusted_close":42.538,"volume":7342731},{"date":"2023-01-30","open":49.11,"high":49.57,"low":49.07,"close":49.23,"adjusted_close":42.2718,"volume":5164802},{"date":"2023-01-31","open":49.6,"high":49.89,"low":49.285,"close":49.38,"adjusted_close":42.4006,"volume":7053380},{"date":"2023-02-01","open":49.98,"high":50.045,"low":49.54,"close":49.55,"adjusted_close":42.5465,"volume":7138657},{"date":"2023-02-02","open":49.41,"high":49.41,"low":48.57,"close":48.85,"adjusted_close":41.9455,"volume":8169398},{"date":"2023-02-03","open":47.69,"high":48.02,"low":47.34,"close":47.91,"adjusted_close":41.1383,"volume":11000340},{"date":"2023-02-06","open":48.44,"high":48.7,"low":48.08,"close":48.2,"adjusted_close":41.3874,"volume":6167232},{"date":"2023-02-07","open":47.95,"high":48.36,"low":47.86,"close":48.01,"adjusted_close":41.2242,"volume":5702069},{"date":"2023-02-08","open":48.25,"high":48.43,"low":47.91,"close":48.1,"adjusted_close":41.3015,"volume":8159827},{"date":"2023-02-09","open":47.8,"high":48.24,"low":47.65,"close":48.12,"adjusted_close":41.3187,"volume":6092765},{"date":"2023-02-10","open":48.01,"high":48.5,"low":47.87,"close":48,"adjusted_close":41.2156,"volume":5398202},{"date":"2023-02-13","open":47.78,"high":48.02,"low":47.63,"close":47.87,"adjusted_close":41.104,"volume":7354717},{"date":"2023-02-14","open":47.99,"high":48.2,"low":47.65,"close":47.72,"adjusted_close":40.9752,"volume":5799869},{"date":"2023-02-15","open":48.2,"high":48.25,"low":47.57,"close":47.94,"adjusted_close":41.1641,"volume":6687104},{"date":"2023-02-16","open":47.99,"high":48.3,"low":47.76,"close":48.12,"adjusted_close":41.3187,"volume":14993840},{"date":"2023-02-17","open":48.6,"high":48.74,"low":48,"close":48,"adjusted_close":41.2156,"volume":11579450},{"date":"2023-02-20","open":48.2,"high":48.59,"low":48.01,"close":48.46,"adjusted_close":41.6106,"volume":5648269},{"date":"2023-02-21","open":47.71,"high":48.56,"low":47.11,"close":48.3,"adjusted_close":41.4732,"volume":10859980},{"date":"2023-02-22","open":48.7,"high":48.74,"low":47.98,"close":48.34,"adjusted_close":41.5076,"volume":6355793},{"date":"2023-02-23","open":47.05,"high":47.35,"low":46.53,"close":46.69,"adjusted_close":40.0908,"volume":11466580},{"date":"2023-02-24","open":46.25,"high":46.48,"low":45.73,"close":45.94,"adjusted_close":39.4468,"volume":8171267},{"date":"2023-02-27","open":44.88,"high":45.11,"low":44.33,"close":44.55,"adjusted_close":38.2533,"volume":12847770},{"date":"2023-02-28","open":44.95,"high":45.295,"low":44.79,"close":45.2,"adjusted_close":38.8114,"volume":14846130},{"date":"2023-03-01","open":45.34,"high":46.45,"low":45.26,"close":46.22,"adjusted_close":39.6872,"volume":8470730},{"date":"2023-03-02","open":47.06,"high":48.1,"low":46.86,"close":48.05,"adjusted_close":41.2586,"volume":14069880},{"date":"2023-03-03","open":48.3,"high":48.64,"low":48.19,"close":48.32,"adjusted_close":41.4904,"volume":7173000},{"date":"2023-03-06","open":48.65,"high":48.7,"low":47.77,"close":48.39,"adjusted_close":41.5505,"volume":8392343},{"date":"2023-03-07","open":47.45,"high":48.13,"low":47.17,"close":47.93,"adjusted_close":41.1555,"volume":8116667},{"date":"2023-03-08","open":47.31,"high":47.99,"low":47.22,"close":47.63,"adjusted_close":40.8979,"volume":8830392},{"date":"2023-03-09","open":46.6,"high":46.7,"low":46.155,"close":46.59,"adjusted_close":41.184,"volume":10555950},{"date":"2023-03-10","open":46,"high":46.15,"low":44.91,"close":45.01,"adjusted_close":39.7873,"volume":8594951},{"date":"2023-03-13","open":45.61,"high":46.095,"low":45.355,"close":45.83,"adjusted_close":40.5122,"volume":8880337},{"date":"2023-03-14","open":45.31,"high":45.76,"low":44.635,"close":45.03,"adjusted_close":39.805,"volume":12069770},{"date":"2023-03-15","open":45.68,"high":45.83,"low":45.22,"close":45.56,"adjusted_close":40.2735,"volume":7196885},{"date":"2023-03-16","open":43.75,"high":44.13,"low":43.355,"close":43.39,"adjusted_close":38.3553,"volume":20748230},{"date":"2023-03-17","open":43.25,"high":43.69,"low":43.13,"close":43.39,"adjusted_close":38.3553,"volume":23112100},{"date":"2023-03-20","open":43.35,"high":43.85,"low":42.89,"close":42.96,"adjusted_close":37.9752,"volume":6916826},{"date":"2023-03-21","open":43.75,"high":43.945,"low":43.475,"close":43.53,"adjusted_close":38.4791,"volume":6067518},{"date":"2023-03-22","open":43.53,"high":43.84,"low":43.45,"close":43.84,"adjusted_close":38.7531,"volume":9100946},{"date":"2023-03-23","open":43.36,"high":43.645,"low":43.07,"close":43.51,"adjusted_close":38.4614,"volume":7500179},{"date":"2023-03-24","open":43.32,"high":43.67,"low":43.26,"close":43.64,"adjusted_close":38.5763,"volume":7213653},{"date":"2023-03-27","open":43.9,"high":43.98,"low":43.34,"close":43.55,"adjusted_close":38.4968,"volume":6404693},{"date":"2023-03-28","open":43.98,"high":44.55,"low":43.93,"close":44.4,"adjusted_close":39.2481,"volume":10442350},{"date":"2023-03-29","open":44.56,"high":45.12,"low":44.46,"close":45,"adjusted_close":39.7785,"volume":6527061},{"date":"2023-03-30","open":45.98,"high":46.23,"low":45.84,"close":46.08,"adjusted_close":40.7332,"volume":14229370},{"date":"2023-03-31","open":46.99,"high":47.23,"low":46.8,"close":47.23,"adjusted_close":41.7497,"volume":14156060},{"date":"2023-04-03","open":47.38,"high":47.59,"low":46.53,"close":46.97,"adjusted_close":41.5199,"volume":8197286},{"date":"2023-04-04","open":46.55,"high":46.57,"low":45.89,"close":45.94,"adjusted_close":40.6094,"volume":8571794},{"date":"2023-04-05","open":45.05,"high":45.33,"low":44.93,"close":45.24,"adjusted_close":39.9907,"volume":6957691},{"date":"2023-04-06","open":45.1,"high":45.355,"low":44.92,"close":45.05,"adjusted_close":39.8227,"volume":5314949},{"date":"2023-04-11","open":45.55,"high":46.04,"low":45.48,"close":45.98,"adjusted_close":40.6448,"volume":7264777},{"date":"2023-04-12","open":46.96,"high":47.4,"low":46.77,"close":46.84,"adjusted_close":41.405,"volume":6903564},{"date":"2023-04-13","open":46.69,"high":46.98,"low":46.13,"close":46.4,"adjusted_close":41.0161,"volume":6672342},{"date":"2023-04-14","open":46.3,"high":46.48,"low":45.88,"close":46.45,"adjusted_close":41.0603,"volume":5209160},{"date":"2023-04-17","open":46.25,"high":46.61,"low":45.94,"close":46.61,"adjusted_close":41.2017,"volume":5388651},{"date":"2023-04-18","open":46.66,"high":46.85,"low":46.25,"close":46.58,"adjusted_close":41.1752,"volume":5605297},{"date":"2023-04-19","open":47.25,"high":47.52,"low":47.09,"close":47.27,"adjusted_close":41.7851,"volume":6489493},{"date":"2023-04-20","open":46.8,"high":46.8,"low":46,"close":46.06,"adjusted_close":40.7155,"volume":9075462},{"date":"2023-04-21","open":45.2,"high":45.46,"low":44.9,"close":45.02,"adjusted_close":39.7962,"volume":11874220},{"date":"2023-04-24","open":43.91,"high":44.34,"low":43.85,"close":44.17,"adjusted_close":39.0448,"volume":8411479},{"date":"2023-04-26","open":42.75,"high":44,"low":42.69,"close":44,"adjusted_close":38.8945,"volume":13915560},{"date":"2023-04-27","open":44.4,"high":44.45,"low":43.98,"close":44.33,"adjusted_close":39.1862,"volume":4814023},{"date":"2023-04-28","open":44.66,"high":44.75,"low":44.26,"close":44.4,"adjusted_close":39.2481,"volume":6597162},{"date":"2023-05-01","open":44.4,"high":44.63,"low":44.08,"close":44.18,"adjusted_close":39.0537,"volume":4290829},{"date":"2023-05-02","open":44.11,"high":44.24,"low":43.475,"close":43.63,"adjusted_close":38.5675,"volume":6482904},{"date":"2023-05-03","open":43.4,"high":43.42,"low":42.96,"close":43.27,"adjusted_close":38.2492,"volume":8587904},{"date":"2023-05-04","open":43.77,"high":44.33,"low":43.67,"close":43.97,"adjusted_close":38.868,"volume":6629353},{"date":"2023-05-05","open":43.34,"high":44.05,"low":43.32,"close":44.05,"adjusted_close":38.9387,"volume":7426260},{"date":"2023-05-08","open":45.2,"high":45.24,"low":44.4,"close":44.72,"adjusted_close":39.531,"volume":6748888},{"date":"2023-05-09","open":44.5,"high":44.68,"low":44.38,"close":44.47,"adjusted_close":39.31,"volume":6594143},{"date":"2023-05-10","open":44.66,"high":44.74,"low":44.26,"close":44.45,"adjusted_close":39.2923,"volume":6813433},{"date":"2023-05-11","open":44.08,"high":44.34,"low":43.72,"close":44,"adjusted_close":38.8945,"volume":5172770},{"date":"2023-05-12","open":43.2,"high":43.64,"low":43.06,"close":43.48,"adjusted_close":38.4349,"volume":8010239},{"date":"2023-05-15","open":44.1,"high":44.22,"low":43.57,"close":43.85,"adjusted_close":38.7619,"volume":5406693},{"date":"2023-05-16","open":44.65,"high":44.65,"low":43.99,"close":44.08,"adjusted_close":38.9653,"volume":6563607},{"date":"2023-05-17","open":43.65,"high":44.16,"low":43.34,"close":43.72,"adjusted_close":38.647,"volume":5976638},{"date":"2023-05-18","open":44.23,"high":44.58,"low":44.07,"close":44.24,"adjusted_close":39.1067,"volume":7085937},{"date":"2023-05-19","open":44.26,"high":44.41,"low":43.98,"close":44.16,"adjusted_close":39.036,"volume":5566422},{"date":"2023-05-22","open":44.02,"high":44.45,"low":44.02,"close":44.2,"adjusted_close":39.0713,"volume":3744039},{"date":"2023-05-23","open":44.05,"high":44.48,"low":43.8,"close":43.8,"adjusted_close":38.7177,"volume":6074250},{"date":"2023-05-24","open":43.75,"high":43.79,"low":42.82,"close":42.82,"adjusted_close":37.8515,"volume":7687785},{"date":"2023-05-25","open":42,"high":42.49,"low":42,"close":42.15,"adjusted_close":37.2592,"volume":8830964},{"date":"2023-05-26","open":42.17,"high":42.9,"low":42.11,"close":42.75,"adjusted_close":37.7896,"volume":5807509},{"date":"2023-05-29","open":43.6,"high":43.86,"low":43.27,"close":43.36,"adjusted_close":38.3288,"volume":4706217},{"date":"2023-05-30","open":43.41,"high":43.7,"low":43.25,"close":43.49,"adjusted_close":38.4437,"volume":4308022},{"date":"2023-05-31","open":42.88,"high":42.95,"low":42.02,"close":42.02,"adjusted_close":37.1443,"volume":18625750},{"date":"2023-06-01","open":41.98,"high":42.31,"low":41.66,"close":42.07,"adjusted_close":37.1885,"volume":9798349},{"date":"2023-06-02","open":42.89,"high":43.385,"low":42.61,"close":43.25,"adjusted_close":38.2316,"volume":8834326},{"date":"2023-06-05","open":44.35,"high":44.43,"low":43.75,"close":44,"adjusted_close":38.8945,"volume":7413303},{"date":"2023-06-06","open":43.66,"high":44.19,"low":43.56,"close":43.6,"adjusted_close":38.541,"volume":7796328},{"date":"2023-06-07","open":44.01,"high":44.23,"low":43.62,"close":43.62,"adjusted_close":38.5586,"volume":6474232},{"date":"2023-06-08","open":44.25,"high":44.4,"low":43.86,"close":44.13,"adjusted_close":39.0095,"volume":8795375},{"date":"2023-06-09","open":44.55,"high":44.86,"low":44.34,"close":44.72,"adjusted_close":39.531,"volume":7375208},{"date":"2023-06-13","open":44.08,"high":44.39,"low":43.8,"close":44.29,"adjusted_close":39.1509,"volume":6726737},{"date":"2023-06-14","open":45.35,"high":45.9,"low":45.25,"close":45.9,"adjusted_close":40.5741,"volume":13352550},{"date":"2023-06-15","open":46.32,"high":46.5,"low":45.88,"close":46.25,"adjusted_close":40.8835,"volume":10197320},{"date":"2023-06-16","open":46.61,"high":46.73,"low":46,"close":46.42,"adjusted_close":41.0337,"volume":18505090},{"date":"2023-06-19","open":46.14,"high":46.35,"low":45.89,"close":46.1,"adjusted_close":40.7509,"volume":7600279},{"date":"2023-06-20","open":46.2,"high":46.95,"low":46.19,"close":46.72,"adjusted_close":41.2989,"volume":5715228},{"date":"2023-06-21","open":45.9,"high":46.34,"low":45.77,"close":46.22,"adjusted_close":40.8569,"volume":7984776},{"date":"2023-06-22","open":45.91,"high":45.94,"low":45.03,"close":45.12,"adjusted_close":39.8846,"volume":6908090},{"date":"2023-06-23","open":45.01,"high":45.28,"low":44.52,"close":44.6,"adjusted_close":39.4249,"volume":5048299},{"date":"2023-06-26","open":44.54,"high":44.62,"low":43.95,"close":44.45,"adjusted_close":39.2923,"volume":6851721},{"date":"2023-06-27","open":44.68,"high":45.16,"low":44.34,"close":45.11,"adjusted_close":39.8757,"volume":7133135},{"date":"2023-06-28","open":45.1,"high":45.75,"low":45.03,"close":45.42,"adjusted_close":40.1498,"volume":10787830},{"date":"2023-06-29","open":45.17,"high":45.49,"low":44.95,"close":44.95,"adjusted_close":39.7343,"volume":7508590},{"date":"2023-06-30","open":45.2,"high":45.29,"low":44.79,"close":44.99,"adjusted_close":39.7697,"volume":9492337},{"date":"2023-07-03","open":44.78,"high":45.44,"low":44.76,"close":45.26,"adjusted_close":40.0083,"volume":7235631},{"date":"2023-07-04","open":45.4,"high":45.49,"low":45.105,"close":45.2,"adjusted_close":39.9553,"volume":4521034},{"date":"2023-07-05","open":45.12,"high":45.35,"low":44.98,"close":45,"adjusted_close":39.7785,"volume":6991874},{"date":"2023-07-06","open":44.5,"high":44.7,"low":43.62,"close":43.97,"adjusted_close":38.868,"volume":10352740},{"date":"2023-07-07","open":43.11,"high":43.52,"low":42.81,"close":43.2,"adjusted_close":38.1874,"volume":9127205},{"date":"2023-07-10","open":43.32,"high":43.7,"low":42.7,"close":42.72,"adjusted_close":37.7631,"volume":5977306},{"date":"2023-07-11","open":43.2,"high":43.33,"low":43.06,"close":43.33,"adjusted_close":38.3023,"volume":5472768},{"date":"2023-07-12","open":44.05,"high":44.1,"low":43.78,"close":44.07,"adjusted_close":38.9564,"volume":6235054},{"date":"2023-07-13","open":44.67,"high":44.95,"low":44.52,"close":44.73,"adjusted_close":39.5398,"volume":9237207},{"date":"2023-07-14","open":45.42,"high":45.75,"low":45.25,"close":45.52,"adjusted_close":40.2382,"volume":7956094},{"date":"2023-07-17","open":45.4,"high":45.62,"low":45.11,"close":45.26,"adjusted_close":40.0083,"volume":5315765},{"date":"2023-07-18","open":44.61,"high":44.87,"low":44.42,"close":44.82,"adjusted_close":39.6194,"volume":5204745},{"date":"2023-07-19","open":45.11,"high":45.19,"low":44.29,"close":44.67,"adjusted_close":39.4868,"volume":7739497},{"date":"2023-07-20","open":44.98,"high":45.06,"low":44.57,"close":44.62,"adjusted_close":39.4426,"volume":7249563},{"date":"2023-07-21","open":44.73,"high":45.22,"low":44.66,"close":45.02,"adjusted_close":39.7962,"volume":8754963},{"date":"2023-07-24","open":45.08,"high":45.17,"low":44.33,"close":44.34,"adjusted_close":39.1951,"volume":6941458},{"date":"2023-07-25","open":45.26,"high":46.25,"low":45.12,"close":45.82,"adjusted_close":40.5034,"volume":10147810},{"date":"2023-07-26","open":47.03,"high":47.2,"low":46.63,"close":46.88,"adjusted_close":41.4404,"volume":9244185},{"date":"2023-07-27","open":46.41,"high":46.83,"low":46.11,"close":46.18,"adjusted_close":40.8216,"volume":8916116},{"date":"2023-07-28","open":46.23,"high":46.37,"low":45.41,"close":45.8,"adjusted_close":40.4857,"volume":8009337},{"date":"2023-07-31","open":45.86,"high":46.35,"low":45.74,"close":46.01,"adjusted_close":40.6713,"volume":6533861},{"date":"2023-08-01","open":46.45,"high":46.85,"low":46.36,"close":46.37,"adjusted_close":40.9895,"volume":5961057},{"date":"2023-08-02","open":46.06,"high":46.37,"low":45.78,"close":45.85,"adjusted_close":40.5299,"volume":5048340},{"date":"2023-08-03","open":45.49,"high":45.7,"low":45.08,"close":45.31,"adjusted_close":40.0525,"volume":8449051},{"date":"2023-08-04","open":45.86,"high":46.07,"low":45.48,"close":45.8,"adjusted_close":40.4857,"volume":6515484},{"date":"2023-08-07","open":45.66,"high":45.77,"low":45.49,"close":45.57,"adjusted_close":40.2824,"volume":2536128},{"date":"2023-08-08","open":45.78,"high":45.89,"low":45.32,"close":45.32,"adjusted_close":40.0614,"volume":5029719},{"date":"2023-08-09","open":45.2,"high":45.66,"low":45.11,"close":45.5,"adjusted_close":40.2205,"volume":6610602},{"date":"2023-08-10","open":45.46,"high":45.87,"low":45.46,"close":45.78,"adjusted_close":40.468,"volume":7796959},{"date":"2023-08-11","open":45.42,"high":45.84,"low":45.36,"close":45.73,"adjusted_close":40.4238,"volume":6653992},{"date":"2023-08-14","open":45.45,"high":45.58,"low":44.71,"close":44.75,"adjusted_close":39.5575,"volume":7113256},{"date":"2023-08-15","open":44.4,"high":44.9,"low":44.4,"close":44.62,"adjusted_close":39.4426,"volume":6876435},{"date":"2023-08-16","open":43.78,"high":43.86,"low":43.11,"close":43.11,"adjusted_close":38.1078,"volume":11964820},{"date":"2023-08-17","open":43.01,"high":43.29,"low":42.82,"close":43.11,"adjusted_close":38.1078,"volume":10834810},{"date":"2023-08-18","open":43.6,"high":43.99,"low":43.565,"close":43.69,"adjusted_close":38.6205,"volume":11915090},{"date":"2023-08-21","open":43.6,"high":43.87,"low":43.27,"close":43.52,"adjusted_close":38.4702,"volume":5588917},{"date":"2023-08-22","open":42.7,"high":43.46,"low":42.65,"close":43.21,"adjusted_close":38.1962,"volume":9947256},{"date":"2023-08-23","open":43,"high":44.34,"low":43,"close":44.03,"adjusted_close":38.9211,"volume":9795378},{"date":"2023-08-24","open":44.04,"high":44.315,"low":43.58,"close":43.78,"adjusted_close":38.7001,"volume":7925377},{"date":"2023-08-25","open":43,"high":43.28,"low":42.85,"close":43.02,"adjusted_close":38.0282,"volume":8985034},{"date":"2023-08-28","open":43.18,"high":43.83,"low":43.07,"close":43.55,"adjusted_close":38.4968,"volume":7235570},{"date":"2023-08-29","open":43.64,"high":44.09,"low":43.61,"close":44.09,"adjusted_close":38.9741,"volume":6844628},{"date":"2023-08-30","open":44.4,"high":44.94,"low":44.35,"close":44.73,"adjusted_close":39.5398,"volume":8197995},{"date":"2023-08-31","open":44.61,"high":44.875,"low":44.36,"close":44.85,"adjusted_close":39.6459,"volume":12891810},{"date":"2023-09-01","open":44.4,"high":44.85,"low":44.21,"close":44.74,"adjusted_close":39.5487,"volume":6684944},{"date":"2023-09-04","open":45.32,"high":46.09,"low":45.31,"close":45.93,"adjusted_close":40.6006,"volume":7523214},{"date":"2023-09-05","open":46.01,"high":46.15,"low":45.47,"close":46.1,"adjusted_close":40.7509,"volume":6122386},{"date":"2023-09-06","open":46.25,"high":46.27,"low":45.86,"close":46.1,"adjusted_close":40.7509,"volume":9965206},{"date":"2023-09-07","open":44.4,"high":44.5,"low":43.67,"close":43.71,"adjusted_close":39.7156,"volume":10821350},{"date":"2023-09-08","open":43.43,"high":43.7,"low":42.98,"close":43.19,"adjusted_close":39.2432,"volume":8858924},{"date":"2023-09-11","open":43.29,"high":43.86,"low":42.95,"close":43.66,"adjusted_close":39.6702,"volume":6907148},{"date":"2023-09-12","open":44.21,"high":44.36,"low":43.73,"close":44.19,"adjusted_close":40.1518,"volume":5811744},{"date":"2023-09-13","open":43.92,"high":44.24,"low":43.77,"close":43.8,"adjusted_close":39.7974,"volume":5459680},{"date":"2023-09-14","open":43.56,"high":44.4,"low":43.52,"close":44.14,"adjusted_close":40.1063,"volume":7838917},{"date":"2023-09-15","open":45.3,"high":45.98,"low":45.24,"close":45.68,"adjusted_close":41.5056,"volume":19052170},{"date":"2023-09-18","open":45.61,"high":45.89,"low":45.48,"close":45.76,"adjusted_close":41.5783,"volume":5453194},{"date":"2023-09-19","open":45.41,"high":45.52,"low":45,"close":45.1,"adjusted_close":40.9786,"volume":10121570},{"date":"2023-09-20","open":44.78,"high":44.8,"low":44.24,"close":44.64,"adjusted_close":40.5606,"volume":9949035},{"date":"2023-09-21","open":44.2,"high":44.65,"low":43.94,"close":44.1,"adjusted_close":40.07,"volume":8733540},{"date":"2023-09-22","open":43.13,"high":44.34,"low":43.06,"close":44.34,"adjusted_close":40.2881,"volume":13377050},{"date":"2023-09-25","open":44.2,"high":44.27,"low":43.805,"close":44.15,"adjusted_close":40.1154,"volume":5259499},{"date":"2023-09-26","open":43.6,"high":43.77,"low":43.3,"close":43.3,"adjusted_close":39.3431,"volume":6589054},{"date":"2023-09-27","open":43.28,"high":43.62,"low":43.16,"close":43.49,"adjusted_close":39.5157,"volume":6325666},{"date":"2023-09-28","open":43.53,"high":44.13,"low":43.49,"close":43.73,"adjusted_close":39.7338,"volume":8776509},{"date":"2023-09-29","open":44.67,"high":44.82,"low":44.2,"close":44.25,"adjusted_close":40.2063,"volume":9690760},{"date":"2023-10-02","open":44.25,"high":44.63,"low":44.16,"close":44.6,"adjusted_close":40.5243,"volume":6720263},{"date":"2023-10-03","open":43.82,"high":43.87,"low":43.33,"close":43.84,"adjusted_close":39.8338,"volume":10731280},{"date":"2023-10-04","open":43.58,"high":43.83,"low":43.35,"close":43.72,"adjusted_close":39.7247,"volume":8203989},{"date":"2023-10-05","open":43.5,"high":43.68,"low":43.17,"close":43.43,"adjusted_close":39.4612,"volume":6895227},{"date":"2023-10-06","open":43.69,"high":44.14,"low":43.52,"close":43.97,"adjusted_close":39.9519,"volume":5855340},{"date":"2023-10-09","open":44.62,"high":44.75,"low":43.89,"close":44.03,"adjusted_close":40.0064,"volume":5555127},{"date":"2023-10-10","open":43.98,"high":44.3,"low":43.87,"close":44.15,"adjusted_close":40.1154,"volume":6672415},{"date":"2023-10-11","open":44.76,"high":44.94,"low":44.63,"close":44.73,"adjusted_close":40.6424,"volume":7477841},{"date":"2023-10-12","open":44.89,"high":44.94,"low":44.63,"close":44.84,"adjusted_close":40.7424,"volume":5695088},{"date":"2023-10-13","open":44.6,"high":45.13,"low":44.55,"close":45.01,"adjusted_close":40.8968,"volume":5382751},{"date":"2023-10-16","open":45.07,"high":45.25,"low":44.99,"close":45.18,"adjusted_close":41.0513,"volume":4294332},{"date":"2023-10-17","open":45.6,"high":45.89,"low":45.4,"close":45.57,"adjusted_close":41.4057,"volume":6737187},{"date":"2023-10-18","open":45.8,"high":45.99,"low":45.47,"close":45.88,"adjusted_close":41.6873,"volume":7545219},{"date":"2023-10-19","open":44.96,"high":45.3,"low":44.84,"close":45.23,"adjusted_close":41.0967,"volume":8036241},{"date":"2023-10-20","open":44.44,"high":44.72,"low":44.31,"close":44.43,"adjusted_close":40.3698,"volume":9907654},{"date":"2023-10-23","open":43.51,"high":43.68,"low":43.15,"close":43.36,"adjusted_close":39.3976,"volume":6438683},{"date":"2023-10-24","open":43.6,"high":43.74,"low":43.38,"close":43.59,"adjusted_close":39.6066,"volume":5914150},{"date":"2023-10-25","open":44.58,"high":44.9,"low":44.17,"close":44.72,"adjusted_close":40.6333,"volume":8532512},{"date":"2023-10-26","open":44.79,"high":45.09,"low":44.54,"close":44.93,"adjusted_close":40.8241,"volume":9027716},{"date":"2023-10-27","open":44.93,"high":45.19,"low":44.76,"close":45.06,"adjusted_close":40.9423,"volume":5631295},{"date":"2023-10-30","open":45.5,"high":45.55,"low":44.94,"close":45.11,"adjusted_close":40.9877,"volume":7990129},{"date":"2023-10-31","open":45.4,"high":45.45,"low":44.27,"close":44.5,"adjusted_close":40.4334,"volume":11329500},{"date":"2023-11-01","open":44.7,"high":45.265,"low":44.68,"close":45.19,"adjusted_close":41.0604,"volume":6281691},{"date":"2023-11-02","open":45.69,"high":45.79,"low":45.16,"close":45.38,"adjusted_close":41.233,"volume":8806462},{"date":"2023-11-03","open":45.8,"high":45.88,"low":45.43,"close":45.5,"adjusted_close":41.3421,"volume":6766318},{"date":"2023-11-06","open":45.32,"high":45.44,"low":44.96,"close":45.44,"adjusted_close":41.2875,"volume":9127994},{"date":"2023-11-07","open":45.44,"high":45.64,"low":45.13,"close":45.56,"adjusted_close":41.3966,"volume":4608816},{"date":"2023-11-08","open":44.83,"high":44.85,"low":44.065,"close":44.7,"adjusted_close":40.6152,"volume":11422910},{"date":"2023-11-09","open":44.87,"high":45.13,"low":44.75,"close":44.95,"adjusted_close":40.8423,"volume":7626532},{"date":"2023-11-10","open":45.29,"high":45.4,"low":45.16,"close":45.27,"adjusted_close":41.1331,"volume":4799475},{"date":"2023-11-13","open":45.68,"high":45.8,"low":45.32,"close":45.4,"adjusted_close":41.2512,"volume":4585409},{"date":"2023-11-14","open":45.84,"high":46.12,"low":45.67,"close":46.02,"adjusted_close":41.8145,"volume":6164940},{"date":"2023-11-15","open":46.88,"high":47.09,"low":46.73,"close":46.84,"adjusted_close":42.5596,"volume":9346736},{"date":"2023-11-16","open":46.71,"high":46.85,"low":46.35,"close":46.56,"adjusted_close":42.3052,"volume":8478184},{"date":"2023-11-17","open":46.55,"high":46.78,"low":46.52,"close":46.61,"adjusted_close":42.3506,"volume":7512340},{"date":"2023-11-20","open":46.6,"high":46.74,"low":46.28,"close":46.74,"adjusted_close":42.4687,"volume":5115952},{"date":"2023-11-21","open":46.8,"high":47.67,"low":46.75,"close":47.4,"adjusted_close":43.0684,"volume":9578236},{"date":"2023-11-22","open":47.72,"high":47.93,"low":47.7,"close":47.84,"adjusted_close":43.4682,"volume":4959138},{"date":"2023-11-23","open":47.52,"high":47.56,"low":46.59,"close":47.15,"adjusted_close":42.8413,"volume":4978743},{"date":"2023-11-24","open":47.15,"high":47.42,"low":47.035,"close":47.21,"adjusted_close":42.8958,"volume":3029644},{"date":"2023-11-27","open":47.14,"high":47.17,"low":46.43,"close":46.52,"adjusted_close":42.2688,"volume":5097099},{"date":"2023-11-28","open":46.27,"high":46.79,"low":46.18,"close":46.43,"adjusted_close":42.1871,"volume":5188165},{"date":"2023-11-29","open":46.27,"high":46.52,"low":46.05,"close":46.19,"adjusted_close":41.969,"volume":5425849},{"date":"2023-11-30","open":46,"high":46.42,"low":45.95,"close":46.3,"adjusted_close":42.069,"volume":16341600},{"date":"2023-12-01","open":45.95,"high":46.44,"low":45.95,"close":46.34,"adjusted_close":42.1053,"volume":4027499},{"date":"2023-12-04","open":47.2,"high":47.6,"low":46.975,"close":47.14,"adjusted_close":42.8322,"volume":7169376},{"date":"2023-12-05","open":46.43,"high":46.57,"low":46.15,"close":46.52,"adjusted_close":42.2688,"volume":6534992},{"date":"2023-12-06","open":46.6,"high":47.4,"low":46.44,"close":47.23,"adjusted_close":42.914,"volume":9483742},{"date":"2023-12-07","open":46.9,"high":47.42,"low":46.73,"close":47.42,"adjusted_close":43.0866,"volume":5849168},{"date":"2023-12-08","open":47.54,"high":47.8,"low":47.41,"close":47.74,"adjusted_close":43.3774,"volume":4648832},{"date":"2023-12-11","open":47.62,"high":47.83,"low":47.42,"close":47.54,"adjusted_close":43.1956,"volume":4567761},{"date":"2023-12-12","open":47.32,"high":47.7,"low":47.28,"close":47.56,"adjusted_close":43.2138,"volume":5419360},{"date":"2023-12-13","open":47.59,"high":47.99,"low":47.51,"close":47.87,"adjusted_close":43.4955,"volume":6416952},{"date":"2023-12-14","open":48.29,"high":48.6,"low":48.14,"close":48.25,"adjusted_close":43.8408,"volume":10044470},{"date":"2023-12-15","open":48.76,"high":49.75,"low":48.66,"close":49.41,"adjusted_close":44.8948,"volume":24818250},{"date":"2023-12-18","open":49.25,"high":49.46,"low":49.07,"close":49.34,"adjusted_close":44.8311,"volume":4472151},{"date":"2023-12-19","open":49.3,"high":49.68,"low":49.21,"close":49.62,"adjusted_close":45.0856,"volume":5335300},{"date":"2023-12-20","open":49.75,"high":49.95,"low":49.5,"close":49.8,"adjusted_close":45.2491,"volume":6713871},{"date":"2023-12-21","open":49.39,"high":49.87,"low":49.07,"close":49.74,"adjusted_close":45.1946,"volume":8985068},{"date":"2023-12-22","open":49.92,"high":50,"low":49.71,"close":49.73,"adjusted_close":45.1855,"volume":10576800},{"date":"2023-12-27","open":50,"high":50.6,"low":49.9,"close":50.26,"adjusted_close":45.6671,"volume":5435683},{"date":"2023-12-28","open":50.26,"high":50.84,"low":50.21,"close":50.72,"adjusted_close":46.085,"volume":5086835},{"date":"2023-12-29","open":50.26,"high":50.51,"low":50.22,"close":50.41,"adjusted_close":45.8034,"volume":4818598},{"date":"2024-01-02","open":50.13,"high":50.605,"low":50.1,"close":50.54,"adjusted_close":45.9215,"volume":3375905},{"date":"2024-01-03","open":50.2,"high":50.24,"low":49.72,"close":49.77,"adjusted_close":45.2219,"volume":4483073},{"date":"2024-01-04","open":50.14,"high":50.14,"low":49.58,"close":49.58,"adjusted_close":45.0492,"volume":4458375},{"date":"2024-01-05","open":49.4,"high":49.58,"low":49.02,"close":49.07,"adjusted_close":44.5858,"volume":3992737},{"date":"2024-01-08","open":49.12,"high":49.245,"low":48.52,"close":48.66,"adjusted_close":44.2133,"volume":3513478},{"date":"2024-01-09","open":48.97,"high":49.28,"low":48.9,"close":48.97,"adjusted_close":44.495,"volume":3967771},{"date":"2024-01-10","open":48.29,"high":48.45,"low":47.85,"close":47.86,"adjusted_close":43.4864,"volume":6927192},{"date":"2024-01-11","open":47.75,"high":48.02,"low":47.54,"close":47.81,"adjusted_close":43.441,"volume":5581501},{"date":"2024-01-12","open":47.38,"high":48.07,"low":47.38,"close":47.71,"adjusted_close":43.3501,"volume":4178671},{"date":"2024-01-15","open":47.44,"high":47.52,"low":47.13,"close":47.18,"adjusted_close":42.8685,"volume":4942743},{"date":"2024-01-16","open":46.76,"high":46.94,"low":46.375,"close":46.5,"adjusted_close":42.2507,"volume":7822665},{"date":"2024-01-17","open":46.7,"high":46.96,"low":46.34,"close":46.57,"adjusted_close":42.3143,"volume":8368750},{"date":"2024-01-18","open":45.75,"high":46.18,"low":45.55,"close":45.73,"adjusted_close":41.551,"volume":9313074},{"date":"2024-01-19","open":46.01,"high":46.3,"low":45.66,"close":45.73,"adjusted_close":41.551,"volume":11160320},{"date":"2024-01-22","open":45.74,"high":45.94,"low":45.61,"close":45.85,"adjusted_close":41.6601,"volume":8164654},{"date":"2024-01-23","open":45.8,"high":46.46,"low":45.79,"close":46.3,"adjusted_close":42.069,"volume":7696813},{"date":"2024-01-24","open":46.92,"high":47.33,"low":46.74,"close":46.86,"adjusted_close":42.5778,"volume":5937775},{"date":"2024-01-25","open":47.42,"high":47.735,"low":47.15,"close":47.54,"adjusted_close":43.1956,"volume":7311340},{"date":"2024-01-29","open":46.7,"high":47.07,"low":46.62,"close":46.87,"adjusted_close":42.5869,"volume":8218432},{"date":"2024-01-30","open":46.91,"high":47.31,"low":46.88,"close":47.05,"adjusted_close":42.7504,"volume":5490281},{"date":"2024-01-31","open":46.7,"high":47.33,"low":46.61,"close":47.27,"adjusted_close":42.9503,"volume":12102400},{"date":"2024-02-01","open":47.27,"high":47.27,"low":46.73,"close":47.11,"adjusted_close":42.8049,"volume":6450184},{"date":"2024-02-02","open":47.5,"high":47.81,"low":47.29,"close":47.61,"adjusted_close":43.2592,"volume":9086720},{"date":"2024-02-05","open":46.84,"high":46.88,"low":46.42,"close":46.45,"adjusted_close":42.2052,"volume":6673782},{"date":"2024-02-06","open":46,"high":46.1,"low":45.7,"close":45.96,"adjusted_close":41.76,"volume":7502383},{"date":"2024-02-07","open":46.2,"high":46.76,"low":46.2,"close":46.44,"adjusted_close":42.1962,"volume":5564396},{"date":"2024-02-08","open":46.54,"high":46.6,"low":46.27,"close":46.42,"adjusted_close":42.178,"volume":5076540},{"date":"2024-02-09","open":46.25,"high":46.45,"low":46.2,"close":46.3,"adjusted_close":42.069,"volume":6368668},{"date":"2024-02-12","open":46.25,"high":46.25,"low":45.85,"close":46.07,"adjusted_close":41.86,"volume":4421821},{"date":"2024-02-13","open":46.26,"high":46.49,"low":46.15,"close":46.32,"adjusted_close":42.0871,"volume":4950074},{"date":"2024-02-14","open":45.65,"high":46.02,"low":45.54,"close":45.95,"adjusted_close":41.7509,"volume":5818159},{"date":"2024-02-15","open":45.25,"high":45.74,"low":44.74,"close":45.17,"adjusted_close":41.0422,"volume":12127920},{"date":"2024-02-16","open":45.7,"high":45.9,"low":45.36,"close":45.61,"adjusted_close":41.442,"volume":8413493},{"date":"2024-02-19","open":46.09,"high":46.585,"low":46.04,"close":46.04,"adjusted_close":41.8327,"volume":4373838},{"date":"2024-02-20","open":46.26,"high":46.3,"low":45.13,"close":45.54,"adjusted_close":41.3784,"volume":7306866},{"date":"2024-02-21","open":44.45,"high":44.59,"low":43.97,"close":44.47,"adjusted_close":40.4062,"volume":14353990},{"date":"2024-02-22","open":44.25,"high":44.78,"low":44.23,"close":44.3,"adjusted_close":40.2517,"volume":7744811},{"date":"2024-02-23","open":44.55,"high":44.66,"low":44.24,"close":44.55,"adjusted_close":40.4789,"volume":5374263},{"date":"2024-02-26","open":44.31,"high":44.66,"low":43.81,"close":43.97,"adjusted_close":39.9519,"volume":7595615},{"date":"2024-02-27","open":43.75,"high":44.23,"low":43.4,"close":44.04,"adjusted_close":40.0155,"volume":7470065},{"date":"2024-02-28","open":44.37,"high":44.4,"low":43.91,"close":43.95,"adjusted_close":39.9337,"volume":5930446},{"date":"2024-02-29","open":43.8,"high":44.16,"low":43.53,"close":43.93,"adjusted_close":39.9155,"volume":16021170},{"date":"2024-03-01","open":44.07,"high":45.02,"low":44.07,"close":44.92,"adjusted_close":40.8151,"volume":8051335},{"date":"2024-03-04","open":44.53,"high":44.77,"low":44.15,"close":44.23,"adjusted_close":40.1881,"volume":6709517},{"date":"2024-03-05","open":44.65,"high":44.93,"low":44.55,"close":44.63,"adjusted_close":40.5516,"volume":9134973},{"date":"2024-03-06","open":44.27,"high":44.61,"low":44.02,"close":44.35,"adjusted_close":40.2971,"volume":7935118},{"date":"2024-03-07","open":43.41,"high":44.025,"low":43.37,"close":43.86,"adjusted_close":40.8619,"volume":8131527},{"date":"2024-03-08","open":43.83,"high":43.97,"low":43.65,"close":43.95,"adjusted_close":40.9458,"volume":7982291},{"date":"2024-03-11","open":43.2,"high":43.25,"low":42.75,"close":42.82,"adjusted_close":39.893,"volume":7272488},{"date":"2024-03-12","open":42.53,"high":42.63,"low":42.225,"close":42.52,"adjusted_close":39.6135,"volume":9528115},{"date":"2024-03-13","open":42.2,"high":42.36,"low":41.93,"close":41.95,"adjusted_close":39.0825,"volume":10154060},{"date":"2024-03-14","open":42.98,"high":43.27,"low":42.72,"close":43.06,"adjusted_close":40.1166,"volume":14009930},{"date":"2024-03-15","open":42.38,"high":42.59,"low":42.1,"close":42.41,"adjusted_close":39.511,"volume":17557109},{"date":"2024-03-18","open":42.61,"high":42.62,"low":42.25,"close":42.41,"adjusted_close":39.511,"volume":5407458},{"date":"2024-03-19","open":42.68,"high":43.72,"low":42.58,"close":43.59,"adjusted_close":40.6104,"volume":8461680},{"date":"2024-03-20","open":43.46,"high":44.035,"low":43.45,"close":43.81,"adjusted_close":40.8153,"volume":8535724},{"date":"2024-03-21","open":44.06,"high":44.15,"low":43.43,"close":44.15,"adjusted_close":41.1321,"volume":10704720},{"date":"2024-03-22","open":44.34,"high":44.39,"low":43.55,"close":43.79,"adjusted_close":40.7967,"volume":10256530},{"date":"2024-03-25","open":43.93,"high":44.32,"low":43.81,"close":43.88,"adjusted_close":40.8805,"volume":5266144},{"date":"2024-03-26","open":43.78,"high":44.18,"low":43.44,"close":43.62,"adjusted_close":40.6383,"volume":6066389},{"date":"2024-03-27","open":43.12,"high":43.7,"low":43.12,"close":43.68,"adjusted_close":40.6942,"volume":7487727},{"date":"2024-03-28","open":44.45,"high":44.66,"low":44.27,"close":44.27,"adjusted_close":41.2439,"volume":12091110},{"date":"2024-04-02","open":44.89,"high":45.27,"low":44.76,"close":45.13,"adjusted_close":42.0451,"volume":13293350},{"date":"2024-04-03","open":45.52,"high":45.68,"low":44.86,"close":44.86,"adjusted_close":41.7936,"volume":10385470},{"date":"2024-04-04","open":44.93,"high":44.94,"low":44.59,"close":44.75,"adjusted_close":41.6911,"volume":9097660},{"date":"2024-04-05","open":44.1,"high":44.51,"low":44.04,"close":44.35,"adjusted_close":41.3184,"volume":6311798},{"date":"2024-04-08","open":44.16,"high":44.31,"low":43.63,"close":44.25,"adjusted_close":41.2253,"volume":7984535},{"date":"2024-04-09","open":45.4,"high":45.44,"low":45.02,"close":45.13,"adjusted_close":42.0451,"volume":7102389},{"date":"2024-04-10","open":45.43,"high":45.715,"low":45.37,"close":45.46,"adjusted_close":42.3525,"volume":6887944},{"date":"2024-04-11","open":45.65,"high":45.98,"low":45.32,"close":45.94,"adjusted_close":42.7997,"volume":7843306},{"date":"2024-04-12","open":45.51,"high":45.56,"low":45.23,"close":45.52,"adjusted_close":42.4084,"volume":6012876},{"date":"2024-04-15","open":45.7,"high":45.97,"low":45.55,"close":45.77,"adjusted_close":42.6414,"volume":7063650},{"date":"2024-04-16","open":45.62,"high":45.65,"low":44.65,"close":44.97,"adjusted_close":41.896,"volume":11462090},{"date":"2024-04-17","open":44.7,"high":44.89,"low":44.31,"close":44.44,"adjusted_close":41.4023,"volume":5683293},{"date":"2024-04-18","open":44.93,"high":45.42,"low":44.9,"close":45.09,"adjusted_close":42.0078,"volume":9232944},{"date":"2024-04-19","open":44.8,"high":44.92,"low":44.205,"close":44.63,"adjusted_close":41.5793,"volume":9973888},{"date":"2024-04-22","open":45.23,"high":45.7,"low":45.18,"close":45.42,"adjusted_close":42.3153,"volume":7065828},{"date":"2024-04-23","open":45.51,"high":45.63,"low":45.39,"close":45.5,"adjusted_close":42.3898,"volume":4319802},{"date":"2024-04-24","open":45.1,"high":45.42,"low":44.74,"close":45.23,"adjusted_close":42.1383,"volume":8440102},{"date":"2024-04-26","open":43.6,"high":43.75,"low":43.12,"close":43.15,"adjusted_close":40.2004,"volume":16891080},{"date":"2024-04-29","open":43.14,"high":43.185,"low":42.88,"close":42.97,"adjusted_close":40.0327,"volume":10299160},{"date":"2024-04-30","open":43.25,"high":43.46,"low":42.98,"close":43.03,"adjusted_close":40.0886,"volume":9422265},{"date":"2024-05-01","open":42.65,"high":42.76,"low":42.23,"close":42.32,"adjusted_close":39.4272,"volume":9492763},{"date":"2024-05-02","open":42.31,"high":42.51,"low":42.27,"close":42.38,"adjusted_close":39.4831,"volume":7804085},{"date":"2024-05-03","open":42.5,"high":42.65,"low":42.22,"close":42.41,"adjusted_close":39.511,"volume":12094190},{"date":"2024-05-06","open":42.69,"high":42.83,"low":42.5,"close":42.75,"adjusted_close":39.8278,"volume":5879918},{"date":"2024-05-07","open":42.9,"high":43.47,"low":42.89,"close":43.42,"adjusted_close":40.452,"volume":8123268},{"date":"2024-05-08","open":43.42,"high":43.5,"low":43.25,"close":43.38,"adjusted_close":40.4147,"volume":6697600},{"date":"2024-05-09","open":43.3,"high":43.39,"low":43,"close":43.06,"adjusted_close":40.1166,"volume":6534949},{"date":"2024-05-10","open":43.31,"high":43.33,"low":42.83,"close":42.91,"adjusted_close":39.9769,"volume":6039193},{"date":"2024-05-13","open":43.34,"high":43.35,"low":43.01,"close":43.25,"adjusted_close":40.2936,"volume":4512248},{"date":"2024-05-14","open":43.1,"high":43.255,"low":42.91,"close":43.15,"adjusted_close":40.2004,"volume":6422558},{"date":"2024-05-15","open":44.15,"high":44.44,"low":44.09,"close":44.09,"adjusted_close":41.0762,"volume":6526183},{"date":"2024-05-16","open":44.7,"high":44.78,"low":44.41,"close":44.54,"adjusted_close":41.4954,"volume":9000648},{"date":"2024-05-17","open":44.85,"high":45.1,"low":44.76,"close":44.89,"adjusted_close":41.8215,"volume":8687705},{"date":"2024-05-20","open":46.01,"high":46.03,"low":45.65,"close":45.72,"adjusted_close":42.5948,"volume":8188010},{"date":"2024-05-21","open":46,"high":46.09,"low":45.62,"close":46.04,"adjusted_close":42.8929,"volume":7601291},{"date":"2024-05-22","open":46.13,"high":46.41,"low":46.08,"close":46.24,"adjusted_close":43.0792,"volume":6471346},{"date":"2024-05-23","open":44.68,"high":45.11,"low":44.47,"close":44.91,"adjusted_close":41.8401,"volume":7895232},{"date":"2024-05-24","open":44.56,"high":44.84,"low":44.46,"close":44.64,"adjusted_close":41.5886,"volume":5063748},{"date":"2024-05-27","open":45.03,"high":45.25,"low":44.82,"close":45.15,"adjusted_close":42.0637,"volume":3796077},{"date":"2024-05-28","open":45.15,"high":45.47,"low":45.08,"close":45.08,"adjusted_close":41.9985,"volume":5666727},{"date":"2024-05-29","open":45,"high":45.35,"low":44.92,"close":45.08,"adjusted_close":41.9985,"volume":7049656},{"date":"2024-05-30","open":44.56,"high":45.07,"low":44.16,"close":44.3,"adjusted_close":41.2718,"volume":9049519},{"date":"2024-05-31","open":44.3,"high":44.59,"low":43.95,"close":44.51,"adjusted_close":41.4675,"volume":18577211},{"date":"2024-06-03","open":45.07,"high":45.21,"low":44.67,"close":44.81,"adjusted_close":41.747,"volume":8720703},{"date":"2024-06-04","open":44.5,"high":44.54,"low":44.14,"close":44.28,"adjusted_close":41.2532,"volume":8190369},{"date":"2024-06-05","open":43.72,"high":43.98,"low":43.65,"close":43.9,"adjusted_close":40.8992,"volume":12366360},{"date":"2024-06-06","open":44.14,"high":44.23,"low":43.78,"close":44.05,"adjusted_close":41.0389,"volume":8743554},{"date":"2024-06-07","open":44.7,"high":44.75,"low":44.47,"close":44.53,"adjusted_close":41.4861,"volume":6210809},{"date":"2024-06-11","open":44.2,"high":44.28,"low":43.47,"close":43.74,"adjusted_close":40.7501,"volume":10414430},{"date":"2024-06-12","open":43.16,"high":43.5,"low":43.08,"close":43.5,"adjusted_close":40.5265,"volume":8896161},{"date":"2024-06-13","open":43.31,"high":43.505,"low":43.05,"close":43.2,"adjusted_close":40.247,"volume":9528941},{"date":"2024-06-14","open":43.2,"high":43.4,"low":43.06,"close":43.09,"adjusted_close":40.1445,"volume":5756468},{"date":"2024-06-17","open":43.05,"high":43.14,"low":42.54,"close":42.54,"adjusted_close":39.6321,"volume":7993163},{"date":"2024-06-18","open":42.64,"high":43.07,"low":42.41,"close":42.8,"adjusted_close":39.8744,"volume":11663550},{"date":"2024-06-19","open":42.77,"high":42.89,"low":42.61,"close":42.74,"adjusted_close":39.8185,"volume":6481580},{"date":"2024-06-20","open":42.6,"high":42.83,"low":42.51,"close":42.75,"adjusted_close":39.8278,"volume":10791260},{"date":"2024-06-21","open":42.92,"high":43.08,"low":42.62,"close":42.78,"adjusted_close":39.8557,"volume":18560090},{"date":"2024-06-24","open":42.72,"high":42.83,"low":42.31,"close":42.43,"adjusted_close":39.5297,"volume":5717877},{"date":"2024-06-25","open":42.62,"high":43.35,"low":42.58,"close":43.32,"adjusted_close":40.3588,"volume":7789491},{"date":"2024-06-26","open":42.88,"high":43.34,"low":42.67,"close":43.34,"adjusted_close":40.3775,"volume":7964386},{"date":"2024-06-27","open":43.14,"high":43.27,"low":42.66,"close":43.15,"adjusted_close":40.2004,"volume":7926927},{"date":"2024-06-28","open":42.71,"high":43.2,"low":42.68,"close":42.68,"adjusted_close":39.7626,"volume":10823300},{"date":"2024-07-01","open":42.75,"high":43.39,"low":42.74,"close":43.3,"adjusted_close":40.3402,"volume":5778495},{"date":"2024-07-02","open":43.41,"high":43.555,"low":42.89,"close":43.16,"adjusted_close":40.2098,"volume":6362617},{"date":"2024-07-03","open":43.33,"high":43.65,"low":43.18,"close":43.65,"adjusted_close":40.6663,"volume":5010302},{"date":"2024-07-04","open":44.49,"high":44.865,"low":44,"close":44.77,"adjusted_close":41.7097,"volume":7772273},{"date":"2024-07-05","open":44.52,"high":44.68,"low":44.21,"close":44.39,"adjusted_close":41.3557,"volume":5147858},{"date":"2024-07-08","open":44.1,"high":44.11,"low":43.42,"close":43.48,"adjusted_close":40.5079,"volume":6913876},{"date":"2024-07-09","open":43.65,"high":43.92,"low":43.56,"close":43.74,"adjusted_close":40.7501,"volume":6438158},{"date":"2024-07-10","open":43.36,"high":43.42,"low":43.1,"close":43.17,"adjusted_close":40.2191,"volume":5499582},{"date":"2024-07-11","open":43.64,"high":43.73,"low":43.26,"close":43.56,"adjusted_close":40.5824,"volume":4852929},{"date":"2024-07-12","open":43.11,"high":43.56,"low":43.09,"close":43.4,"adjusted_close":40.4334,"volume":5764488},{"date":"2024-07-15","open":43.95,"high":43.95,"low":43.62,"close":43.67,"adjusted_close":40.6849,"volume":4958854},{"date":"2024-07-16","open":43.05,"high":43.21,"low":42.75,"close":43.08,"adjusted_close":40.1352,"volume":8870813},{"date":"2024-07-17","open":42.91,"high":43.15,"low":42.66,"close":42.7,"adjusted_close":39.7812,"volume":9282537},{"date":"2024-07-18","open":42.65,"high":42.85,"low":42.5,"close":42.66,"adjusted_close":39.7439,"volume":8147612},{"date":"2024-07-19","open":42.02,"high":42.09,"low":41.75,"close":41.76,"adjusted_close":38.9055,"volume":13474380},{"date":"2024-07-22","open":41.75,"high":41.77,"low":41.345,"close":41.64,"adjusted_close":38.7937,"volume":6231978},{"date":"2024-07-23","open":41.85,"high":41.93,"low":41.46,"close":41.46,"adjusted_close":38.626,"volume":8066150},{"date":"2024-07-24","open":41.31,"high":41.56,"low":41.02,"close":41.56,"adjusted_close":38.7191,"volume":5925152},{"date":"2024-07-25","open":41.38,"high":41.53,"low":41.15,"close":41.19,"adjusted_close":38.3744,"volume":7438426},{"date":"2024-07-26","open":41.88,"high":42.29,"low":41.69,"close":42.1,"adjusted_close":39.2222,"volume":8529257},{"date":"2024-07-29","open":42.29,"high":42.43,"low":42.07,"close":42.07,"adjusted_close":39.1943,"volume":5864880},{"date":"2024-07-30","open":41.57,"high":41.84,"low":41.31,"close":41.54,"adjusted_close":38.7005,"volume":8642810},{"date":"2024-07-31","open":41.32,"high":42.3,"low":41.18,"close":42.3,"adjusted_close":39.4085,"volume":12198660},{"date":"2024-08-01","open":42.83,"high":42.92,"low":42.33,"close":42.49,"adjusted_close":39.5856,"volume":7112835},{"date":"2024-08-02","open":41.51,"high":41.98,"low":41.45,"close":41.98,"adjusted_close":39.1104,"volume":9066246},{"date":"2024-08-05","open":41.15,"high":41.87,"low":41,"close":41.11,"adjusted_close":38.2999,"volume":9605105},{"date":"2024-08-06","open":41.1,"high":41.53,"low":41.05,"close":41.26,"adjusted_close":38.4396,"volume":10591140},{"date":"2024-08-07","open":41.02,"high":41.28,"low":40.88,"close":41.02,"adjusted_close":38.216,"volume":7249147},{"date":"2024-08-08","open":40.57,"high":40.59,"low":40.06,"close":40.21,"adjusted_close":37.4614,"volume":7985004},{"date":"2024-08-09","open":40.65,"high":41.02,"low":40.32,"close":40.86,"adjusted_close":38.067,"volume":7908736},{"date":"2024-08-12","open":40.87,"high":40.94,"low":40.41,"close":40.64,"adjusted_close":37.862,"volume":4248347},{"date":"2024-08-13","open":40.64,"high":41,"low":40.58,"close":40.75,"adjusted_close":37.9645,"volume":6044417},{"date":"2024-08-14","open":40.45,"high":40.68,"low":39.56,"close":39.62,"adjusted_close":36.9117,"volume":10698190},{"date":"2024-08-15","open":39.31,"high":39.43,"low":38.76,"close":39.21,"adjusted_close":36.5298,"volume":12352690},{"date":"2024-08-16","open":40.07,"high":40.25,"low":39.67,"close":40.01,"adjusted_close":37.2751,"volume":11839450},{"date":"2024-08-19","open":39.9,"high":40.05,"low":39.61,"close":39.73,"adjusted_close":37.0142,"volume":6156130},{"date":"2024-08-20","open":40.21,"high":40.33,"low":39.94,"close":40.25,"adjusted_close":37.4987,"volume":5820593},{"date":"2024-08-21","open":39.9,"high":40.9,"low":39.83,"close":40.88,"adjusted_close":38.0856,"volume":9386197},{"date":"2024-08-22","open":41.13,"high":41.24,"low":40.86,"close":40.94,"adjusted_close":38.1415,"volume":6392273},{"date":"2024-08-23","open":40.68,"high":40.79,"low":40.53,"close":40.67,"adjusted_close":37.89,"volume":5807439},{"date":"2024-08-26","open":40.83,"high":41.03,"low":40.7,"close":40.84,"adjusted_close":38.0483,"volume":5951917},{"date":"2024-08-27","open":41.91,"high":41.93,"low":41.35,"close":41.35,"adjusted_close":38.5235,"volume":7873689},{"date":"2024-08-28","open":40.87,"high":41.19,"low":40.5,"close":40.76,"adjusted_close":37.9738,"volume":10748560},{"date":"2024-08-29","open":40.18,"high":40.53,"low":40.12,"close":40.53,"adjusted_close":37.7595,"volume":9420254},{"date":"2024-08-30","open":40.7,"high":40.9,"low":40.45,"close":40.77,"adjusted_close":37.9831,"volume":14044410},{"date":"2024-09-02","open":40.72,"high":40.76,"low":40.25,"close":40.33,"adjusted_close":37.5732,"volume":4541942},{"date":"2024-09-03","open":40.2,"high":40.35,"low":39.63,"close":39.63,"adjusted_close":36.9211,"volume":8507301},{"date":"2024-09-04","open":38.88,"high":39.09,"low":38.63,"close":38.64,"adjusted_close":35.9987,"volume":10812800},{"date":"2024-09-05","open":39.01,"high":39.19,"low":38.8,"close":38.91,"adjusted_close":36.2503,"volume":8478107},{"date":"2024-09-06","open":39,"high":39.07,"low":38.28,"close":38.45,"adjusted_close":35.8217,"volume":8379626},{"date":"2024-09-09","open":38.59,"high":38.83,"low":38.33,"close":38.76,"adjusted_close":36.1105,"volume":7698787},{"date":"2024-09-10","open":38.99,"high":39.12,"low":38.66,"close":38.66,"adjusted_close":36.0174,"volume":7095612},{"date":"2024-09-11","open":38.75,"high":39.39,"low":38.71,"close":39.34,"adjusted_close":36.6509,"volume":9266380},{"date":"2024-09-12","open":38.65,"high":38.86,"low":38.455,"close":38.81,"adjusted_close":37.2069,"volume":10485990},{"date":"2024-09-13","open":39.19,"high":39.865,"low":39.1,"close":39.6,"adjusted_close":37.9643,"volume":9514813},{"date":"2024-09-16","open":39.75,"high":39.8,"low":39.52,"close":39.55,"adjusted_close":37.9163,"volume":6667715},{"date":"2024-09-17","open":39.64,"high":39.73,"low":39.5,"close":39.55,"adjusted_close":37.9163,"volume":6932657},{"date":"2024-09-18","open":39.55,"high":39.91,"low":39.02,"close":39.19,"adjusted_close":37.5712,"volume":5294524},{"date":"2024-09-19","open":40,"high":40.29,"low":39.2,"close":40.19,"adjusted_close":38.5299,"volume":13376150},{"date":"2024-09-20","open":40.67,"high":40.83,"low":40.13,"close":40.34,"adjusted_close":38.6737,"volume":15808670},{"date":"2024-09-23","open":39.5,"high":39.9,"low":39.41,"close":39.81,"adjusted_close":38.1656,"volume":5167820},{"date":"2024-09-24","open":39.99,"high":41.43,"low":39.9,"close":41.12,"adjusted_close":39.4215,"volume":12760750},{"date":"2024-09-25","open":41.88,"high":42.7,"low":41.84,"close":42.7,"adjusted_close":40.9362,"volume":14781120},{"date":"2024-09-26","open":42.59,"high":43.56,"low":42.45,"close":43.36,"adjusted_close":41.569,"volume":13898950},{"date":"2024-09-27","open":44.35,"high":44.86,"low":44.27,"close":44.74,"adjusted_close":42.892,"volume":15212120},{"date":"2024-09-30","open":45.5,"high":46.23,"low":45.32,"close":45.96,"adjusted_close":44.0616,"volume":16726811},{"date":"2024-10-01","open":45.2,"high":45.37,"low":44.55,"close":44.64,"adjusted_close":42.7961,"volume":11765850},{"date":"2024-10-02","open":45.05,"high":45.47,"low":44.78,"close":45.06,"adjusted_close":43.1988,"volume":7847055},{"date":"2024-10-03","open":45.45,"high":45.74,"low":45.14,"close":45.37,"adjusted_close":43.4959,"volume":7389168},{"date":"2024-10-04","open":44.51,"high":44.65,"low":43.97,"close":44.58,"adjusted_close":42.7386,"volume":9741048},{"date":"2024-10-07","open":44.84,"high":44.97,"low":44.64,"close":44.86,"adjusted_close":43.007,"volume":6059458},{"date":"2024-10-08","open":44.9,"high":45.605,"low":43.34,"close":43.79,"adjusted_close":41.9812,"volume":12502290},{"date":"2024-10-09","open":43.31,"high":43.59,"low":42.8,"close":43.28,"adjusted_close":41.4923,"volume":8605304},{"date":"2024-10-10","open":43.28,"high":44.06,"low":43.25,"close":43.9,"adjusted_close":42.0867,"volume":8307883},{"date":"2024-10-11","open":43.75,"high":43.82,"low":43.43,"close":43.43,"adjusted_close":41.6361,"volume":6467361},{"date":"2024-10-14","open":43.46,"high":44.42,"low":43.33,"close":43.8,"adjusted_close":41.9908,"volume":6157139},{"date":"2024-10-15","open":44.37,"high":44.39,"low":44.01,"close":44.01,"adjusted_close":42.1921,"volume":5035230},{"date":"2024-10-16","open":43.4,"high":43.63,"low":43.29,"close":43.54,"adjusted_close":41.7415,"volume":7367947},{"date":"2024-10-17","open":43.55,"high":43.85,"low":42.8,"close":42.99,"adjusted_close":41.2143,"volume":11161560},{"date":"2024-10-18","open":42.33,"high":42.5,"low":41.94,"close":42.06,"adjusted_close":40.3227,"volume":15048680},{"date":"2024-10-21","open":42.7,"high":42.875,"low":42.43,"close":42.64,"adjusted_close":40.8787,"volume":7184217},{"date":"2024-10-22","open":42.31,"high":42.45,"low":42.06,"close":42.14,"adjusted_close":40.3994,"volume":7264019},{"date":"2024-10-23","open":42.31,"high":42.75,"low":42.22,"close":42.43,"adjusted_close":40.6774,"volume":5849530},{"date":"2024-10-24","open":42.21,"high":42.29,"low":42,"close":42.25,"adjusted_close":40.5048,"volume":6050892},{"date":"2024-10-25","open":42.25,"high":42.54,"low":42.14,"close":42.39,"adjusted_close":40.639,"volume":5862759},{"date":"2024-10-28","open":42.74,"high":43.16,"low":42.65,"close":42.96,"adjusted_close":41.1855,"volume":4882222},{"date":"2024-10-29","open":43.26,"high":43.39,"low":43.04,"close":43.04,"adjusted_close":41.2622,"volume":7716405},{"date":"2024-10-30","open":43.4,"high":43.85,"low":43.01,"close":43.11,"adjusted_close":41.3293,"volume":6098557},{"date":"2024-10-31","open":43.18,"high":43.19,"low":42.46,"close":42.64,"adjusted_close":40.8787,"volume":9459558},{"date":"2024-11-01","open":42.25,"high":42.97,"low":42.14,"close":42.78,"adjusted_close":41.0129,"volume":5415715},{"date":"2024-11-04","open":42.77,"high":42.91,"low":42.515,"close":42.6,"adjusted_close":40.8404,"volume":3707285},{"date":"2024-11-05","open":42.79,"high":42.94,"low":42.39,"close":42.63,"adjusted_close":40.8691,"volume":4347447},{"date":"2024-11-06","open":42.95,"high":43.2,"low":42.17,"close":42.6,"adjusted_close":40.8404,"volume":5355349},{"date":"2024-11-07","open":42.69,"high":43.23,"low":42.51,"close":42.99,"adjusted_close":41.2143,"volume":5737476},{"date":"2024-11-08","open":43.52,"high":44.03,"low":43.4,"close":43.4,"adjusted_close":41.6073,"volume":8339043},{"date":"2024-11-11","open":42,"high":42.2,"low":41.58,"close":41.63,"adjusted_close":39.9104,"volume":10871180},{"date":"2024-11-12","open":40.75,"high":41.7,"low":40.66,"close":40.9,"adjusted_close":39.2106,"volume":10020300},{"date":"2024-11-13","open":40.15,"high":40.55,"low":40.03,"close":40.55,"adjusted_close":38.875,"volume":7142143},{"date":"2024-11-14","open":40.52,"high":40.63,"low":40.01,"close":40.01,"adjusted_close":38.3573,"volume":6593223},{"date":"2024-11-15","open":40.05,"high":40.25,"low":40.015,"close":40.07,"adjusted_close":38.4149,"volume":7194665},{"date":"2024-11-18","open":40.02,"high":40.61,"low":39.93,"close":40.36,"adjusted_close":38.6929,"volume":5291487},{"date":"2024-11-19","open":40.46,"high":40.7,"low":40.16,"close":40.31,"adjusted_close":38.645,"volume":6927990},{"date":"2024-11-20","open":40.31,"high":40.49,"low":40.08,"close":40.08,"adjusted_close":38.4245,"volume":11603440},{"date":"2024-11-21","open":40.05,"high":40.08,"low":39.61,"close":39.81,"adjusted_close":38.1656,"volume":9614612},{"date":"2024-11-22","open":40,"high":40.22,"low":39.96,"close":40.16,"adjusted_close":38.5012,"volume":8129329},{"date":"2024-11-25","open":40.62,"high":40.62,"low":40.01,"close":40.2,"adjusted_close":38.5395,"volume":20751801},{"date":"2024-11-26","open":40.3,"high":40.35,"low":39.86,"close":39.86,"adjusted_close":38.2135,"volume":8120374},{"date":"2024-11-27","open":39.72,"high":39.95,"low":39.67,"close":39.78,"adjusted_close":38.1368,"volume":7485061},{"date":"2024-11-28","open":40.01,"high":40.19,"low":39.98,"close":40.07,"adjusted_close":38.4149,"volume":7339727},{"date":"2024-11-29","open":39.99,"high":40.65,"low":39.9,"close":40.57,"adjusted_close":38.8942,"volume":8243006},{"date":"2024-12-02","open":40.68,"high":40.83,"low":40.48,"close":40.72,"adjusted_close":39.038,"volume":5303672},{"date":"2024-12-03","open":40.87,"high":40.9,"low":40.61,"close":40.66,"adjusted_close":38.9805,"volume":6070642},{"date":"2024-12-04","open":40.97,"high":41.05,"low":40.61,"close":41.05,"adjusted_close":39.3544,"volume":7530805},{"date":"2024-12-05","open":41,"high":41.03,"low":40.53,"close":40.59,"adjusted_close":38.9134,"volume":5793076},{"date":"2024-12-06","open":40.55,"high":40.7,"low":40.33,"close":40.7,"adjusted_close":39.0188,"volume":5226639},{"date":"2024-12-09","open":40.2,"high":40.645,"low":39.95,"close":40.59,"adjusted_close":38.9134,"volume":5399573},{"date":"2024-12-10","open":41.75,"high":42.27,"low":41.68,"close":41.83,"adjusted_close":40.1022,"volume":11108700},{"date":"2024-12-11","open":41.78,"high":42.06,"low":41.7,"close":42,"adjusted_close":40.2651,"volume":5394263},{"date":"2024-12-12","open":42,"high":42.14,"low":41.75,"close":41.79,"adjusted_close":40.0638,"volume":3936712},{"date":"2024-12-13","open":41.2,"high":41.3,"low":40.97,"close":41.17,"adjusted_close":39.4694,"volume":5219863},{"date":"2024-12-16","open":40.6,"high":40.68,"low":40.19,"close":40.35,"adjusted_close":38.6833,"volume":7741369},{"date":"2024-12-17","open":40.18,"high":40.61,"low":40.1,"close":40.24,"adjusted_close":38.5778,"volume":6264848},{"date":"2024-12-18","open":40.3,"high":40.55,"low":40.18,"close":40.27,"adjusted_close":38.6066,"volume":6453398},{"date":"2024-12-19","open":39.55,"high":39.83,"low":39.47,"close":39.68,"adjusted_close":38.041,"volume":11725340},{"date":"2024-12-20","open":39.23,"high":39.59,"low":39.21,"close":39.59,"adjusted_close":37.9547,"volume":19531090},{"date":"2024-12-23","open":39.5,"high":39.9,"low":39.34,"close":39.9,"adjusted_close":38.2519,"volume":4431982},{"date":"2024-12-24","open":39.56,"high":39.805,"low":39.52,"close":39.73,"adjusted_close":38.0889,"volume":2518413},{"date":"2024-12-27","open":39.69,"high":40.13,"low":39.64,"close":39.77,"adjusted_close":38.1273,"volume":4655017},{"date":"2024-12-30","open":39.77,"high":39.91,"low":39.65,"close":39.84,"adjusted_close":38.1944,"volume":3032871},{"date":"2024-12-31","open":39.41,"high":39.63,"low":39.34,"close":39.55,"adjusted_close":37.9163,"volume":3880382},{"date":"2025-01-02","open":39.5,"high":39.985,"low":39.49,"close":39.96,"adjusted_close":38.3094,"volume":4682324},{"date":"2025-01-03","open":39.85,"high":40.04,"low":39.68,"close":39.76,"adjusted_close":38.1177,"volume":4364816},{"date":"2025-01-06","open":39.25,"high":39.28,"low":38.82,"close":38.98,"adjusted_close":37.3699,"volume":8228960},{"date":"2025-01-07","open":38.98,"high":39,"low":38.4,"close":38.7,"adjusted_close":37.1015,"volume":7135772},{"date":"2025-01-08","open":38.88,"high":39.57,"low":38.72,"close":39.4,"adjusted_close":37.7725,"volume":8194023},{"date":"2025-01-09","open":39.16,"high":39.28,"low":38.84,"close":39.27,"adjusted_close":37.6479,"volume":5060945},{"date":"2025-01-10","open":39.55,"high":39.83,"low":39.5,"close":39.68,"adjusted_close":38.041,"volume":4321363},{"date":"2025-01-13","open":39.45,"high":39.82,"low":39.44,"close":39.59,"adjusted_close":37.9547,"volume":4979681},{"date":"2025-01-14","open":39.9,"high":40.16,"low":39.73,"close":40.16,"adjusted_close":38.5012,"volume":7243278},{"date":"2025-01-15","open":40.05,"high":40.24,"low":39.78,"close":39.78,"adjusted_close":38.1368,"volume":4934321},{"date":"2025-01-16","open":40.2,"high":40.2,"low":39.84,"close":39.98,"adjusted_close":38.3286,"volume":7297174},{"date":"2025-01-17","open":40.04,"high":40.305,"low":39.65,"close":40.05,"adjusted_close":38.3957,"volume":7983230},{"date":"2025-01-20","open":40.29,"high":40.51,"low":40.09,"close":40.24,"adjusted_close":38.5778,"volume":4660630},{"date":"2025-01-21","open":40.64,"high":40.97,"low":40.23,"close":40.61,"adjusted_close":38.9326,"volume":5775945},{"date":"2025-01-22","open":40.07,"high":40.22,"low":39.65,"close":39.8,"adjusted_close":38.156,"volume":7262091},{"date":"2025-01-23","open":39.39,"high":39.51,"low":39.01,"close":39.12,"adjusted_close":37.5041,"volume":7734401},{"date":"2025-01-24","open":39.37,"high":39.4,"low":38.9,"close":39.31,"adjusted_close":37.6863,"volume":7116573},{"date":"2025-01-28","open":39.51,"high":39.74,"low":39.4,"close":39.48,"adjusted_close":37.8492,"volume":7525937},{"date":"2025-01-29","open":39.05,"high":39.45,"low":38.96,"close":39.13,"adjusted_close":37.5137,"volume":5699790},{"date":"2025-01-30","open":39.25,"high":39.7,"low":39.2,"close":39.48,"adjusted_close":37.8492,"volume":3225969},{"date":"2025-01-31","open":39.97,"high":40.11,"low":39.8,"close":39.95,"adjusted_close":38.2998,"volume":8444574},{"date":"2025-02-03","open":39.43,"high":39.48,"low":38.84,"close":39.24,"adjusted_close":37.6192,"volume":7797521},{"date":"2025-02-04","open":39.55,"high":39.67,"low":39.39,"close":39.53,"adjusted_close":37.8972,"volume":6285179},{"date":"2025-02-05","open":39.83,"high":40.57,"low":39.75,"close":40.13,"adjusted_close":38.4724,"volume":7549265},{"date":"2025-02-06","open":39.82,"high":40.305,"low":39.75,"close":40.26,"adjusted_close":38.597,"volume":6974422},{"date":"2025-02-07","open":40.36,"high":40.55,"low":40.29,"close":40.48,"adjusted_close":38.8079,"volume":5041835},{"date":"2025-02-10","open":40.15,"high":40.42,"low":39.92,"close":40.09,"adjusted_close":38.434,"volume":4906289},{"date":"2025-02-11","open":40.16,"high":40.225,"low":39.79,"close":40.12,"adjusted_close":38.4628,"volume":6717482},{"date":"2025-02-12","open":40,"high":40.17,"low":39.86,"close":40.14,"adjusted_close":38.482,"volume":7630232},{"date":"2025-02-13","open":40.45,"high":41.18,"low":40.4,"close":40.99,"adjusted_close":39.2969,"volume":8279554},{"date":"2025-02-14","open":41.22,"high":41.54,"low":40.92,"close":40.92,"adjusted_close":39.2298,"volume":6828877},{"date":"2025-02-17","open":40.65,"high":41.06,"low":40.58,"close":40.8,"adjusted_close":39.1147,"volume":5962827},{"date":"2025-02-18","open":41.1,"high":41.15,"low":40.375,"close":40.97,"adjusted_close":39.2777,"volume":6943788},{"date":"2025-02-19","open":41.01,"high":41.305,"low":40.85,"close":40.98,"adjusted_close":39.2873,"volume":6588952},{"date":"2025-02-20","open":40.4,"high":40.55,"low":39.71,"close":40.15,"adjusted_close":38.4916,"volume":11659000},{"date":"2025-02-21","open":40.83,"high":41.3,"low":40.63,"close":41.26,"adjusted_close":39.5557,"volume":10287440},{"date":"2025-02-24","open":40.44,"high":40.89,"low":40.41,"close":40.8,"adjusted_close":39.1147,"volume":6833234},{"date":"2025-02-25","open":40.41,"high":40.6,"low":40.3,"close":40.31,"adjusted_close":38.645,"volume":7903407},{"date":"2025-02-26","open":40.2,"high":40.24,"low":39.48,"close":39.71,"adjusted_close":38.0697,"volume":8297693},{"date":"2025-02-27","open":39.9,"high":40.16,"low":39.76,"close":40.02,"adjusted_close":38.3669,"volume":5916067},{"date":"2025-02-28","open":39.32,"high":39.47,"low":38.77,"close":39.04,"adjusted_close":37.4274,"volume":18135051},{"date":"2025-03-03","open":38.93,"high":39.69,"low":38.92,"close":39.6,"adjusted_close":37.9643,"volume":8342631},{"date":"2025-03-04","open":39.2,"high":39.62,"low":38.96,"close":39.48,"adjusted_close":37.8492,"volume":8386617},{"date":"2025-03-05","open":39.55,"high":39.98,"low":39.49,"close":39.54,"adjusted_close":37.9068,"volume":9749141},{"date":"2025-03-06","open":42,"high":42.155,"low":38.97,"close":39.23,"adjusted_close":38.3772,"volume":13022580},{"date":"2025-03-07","open":39.36,"high":39.69,"low":38.89,"close":38.98,"adjusted_close":38.1327,"volume":9314621},{"date":"2025-03-10","open":39.25,"high":39.42,"low":38.91,"close":39.2,"adjusted_close":38.3479,"volume":6694025},{"date":"2025-03-11","open":39.35,"high":40.07,"low":39.02,"close":39.65,"adjusted_close":38.7881,"volume":11725870},{"date":"2025-03-12","open":39.47,"high":39.555,"low":38.82,"close":38.95,"adjusted_close":38.1033,"volume":11127300},{"date":"2025-03-13","open":38.4,"high":38.6,"low":38.24,"close":38.24,"adjusted_close":37.4088,"volume":8616307},{"date":"2025-03-14","open":38.72,"high":39.03,"low":38.55,"close":38.65,"adjusted_close":37.8099,"volume":7587140},{"date":"2025-03-17","open":38.78,"high":39.64,"low":38.76,"close":39.58,"adjusted_close":38.7196,"volume":9707208},{"date":"2025-03-18","open":39.43,"high":39.7,"low":39.33,"close":39.62,"adjusted_close":38.7588,"volume":6990047},{"date":"2025-03-19","open":39.7,"high":39.97,"low":39.42,"close":39.56,"adjusted_close":38.7001,"volume":6283926},{"date":"2025-03-20","open":39.38,"high":39.54,"low":39,"close":39.13,"adjusted_close":38.2794,"volume":12485680},{"date":"2025-03-21","open":39,"high":39.64,"low":38.99,"close":39.54,"adjusted_close":38.6805,"volume":18313471},{"date":"2025-03-24","open":39.22,"high":39.39,"low":38.98,"close":39.32,"adjusted_close":38.4653,"volume":4818118},{"date":"2025-03-25","open":39.21,"high":39.38,"low":38.97,"close":39.04,"adjusted_close":38.1914,"volume":6558976},{"date":"2025-03-26","open":39.55,"high":39.89,"low":39.45,"close":39.52,"adjusted_close":38.6609,"volume":8633420},{"date":"2025-03-27","open":39.5,"high":39.74,"low":39.36,"close":39.64,"adjusted_close":38.7783,"volume":7659354},{"date":"2025-03-28","open":39.6,"high":40.12,"low":39.46,"close":39.69,"adjusted_close":38.8272,"volume":8680085},{"date":"2025-03-31","open":39,"high":39.08,"low":38.2,"close":38.2,"adjusted_close":37.3696,"volume":10559740},{"date":"2025-04-01","open":38.73,"high":39.03,"low":38.54,"close":38.89,"adjusted_close":38.0446,"volume":7266432},{"date":"2025-04-02","open":38.86,"high":38.86,"low":38.19,"close":38.32,"adjusted_close":37.487,"volume":7319581},{"date":"2025-04-03","open":37.4,"high":37.6,"low":36.96,"close":37.01,"adjusted_close":36.2055,"volume":10562770},{"date":"2025-04-04","open":36.42,"high":36.88,"low":35.98,"close":36.82,"adjusted_close":36.0196,"volume":9403883},{"date":"2025-04-07","open":33.61,"high":35.13,"low":33.25,"close":34.57,"adjusted_close":33.8185,"volume":21846561},{"date":"2025-04-08","open":35,"high":35.65,"low":34.74,"close":35.38,"adjusted_close":34.6109,"volume":13899720},{"date":"2025-04-09","open":33.91,"high":34.5,"low":33.8,"close":34.16,"adjusted_close":33.4175,"volume":13637280},{"date":"2025-04-10","open":36.7,"high":36.88,"low":35.95,"close":36,"adjusted_close":35.2175,"volume":11178650},{"date":"2025-04-11","open":34.92,"high":35.42,"low":34.73,"close":35.42,"adjusted_close":34.6501,"volume":13414150},{"date":"2025-04-14","open":36.2,"high":36.61,"low":36.11,"close":36.37,"adjusted_close":35.5794,"volume":8037473},{"date":"2025-04-15","open":36.78,"high":36.9,"low":36.36,"close":36.5,"adjusted_close":35.7066,"volume":6240293},{"date":"2025-04-16","open":36.2,"high":36.31,"low":35.93,"close":36.07,"adjusted_close":35.2859,"volume":7432788},{"date":"2025-04-17","open":36,"high":36.67,"low":35.97,"close":36.48,"adjusted_close":35.687,"volume":9007017},{"date":"2025-04-22","open":36.39,"high":36.9,"low":36.3,"close":36.51,"adjusted_close":35.7164,"volume":9273114},{"date":"2025-04-23","open":37.69,"high":37.79,"low":37.31,"close":37.72,"adjusted_close":36.9001,"volume":8921838},{"date":"2025-04-24","open":38.02,"high":38.29,"low":37.93,"close":38.06,"adjusted_close":37.2327,"volume":7571001},{"date":"2025-04-28","open":38.14,"high":38.14,"low":37.47,"close":37.66,"adjusted_close":36.8414,"volume":11283550},{"date":"2025-04-29","open":37.77,"high":38.33,"low":37.68,"close":38.19,"adjusted_close":37.3599,"volume":5967938},{"date":"2025-04-30","open":38.02,"high":38.33,"low":37.85,"close":38.19,"adjusted_close":37.3599,"volume":9696608},{"date":"2025-05-01","open":37.45,"high":37.83,"low":37.26,"close":37.83,"adjusted_close":37.0077,"volume":8185861},{"date":"2025-05-02","open":37.52,"high":38.2,"low":37.32,"close":38.08,"adjusted_close":37.2522,"volume":12128860},{"date":"2025-05-05","open":38.07,"high":38.07,"low":37.63,"close":37.75,"adjusted_close":36.9294,"volume":5715861},{"date":"2025-05-06","open":37.71,"high":37.82,"low":37.39,"close":37.6,"adjusted_close":36.7827,"volume":6260439},{"date":"2025-05-07","open":37.85,"high":38.25,"low":37.76,"close":37.93,"adjusted_close":37.1055,"volume":9692690},{"date":"2025-05-08","open":37.5,"high":38.135,"low":37.49,"close":37.92,"adjusted_close":37.0957,"volume":8208632},{"date":"2025-05-09","open":37.42,"high":37.68,"low":37.37,"close":37.54,"adjusted_close":36.724,"volume":7266299},{"date":"2025-05-12","open":38.17,"high":38.55,"low":37.96,"close":38.4,"adjusted_close":37.5653,"volume":8799346},{"date":"2025-05-13","open":39.21,"high":39.52,"low":39.02,"close":39.21,"adjusted_close":38.3577,"volume":8917371},{"date":"2025-05-14","open":39.4,"high":39.45,"low":38.9,"close":39.45,"adjusted_close":38.5925,"volume":8897426},{"date":"2025-05-15","open":39.35,"high":39.36,"low":38.96,"close":39.19,"adjusted_close":38.3381,"volume":8679974},{"date":"2025-05-16","open":39.43,"high":39.97,"low":39.37,"close":39.72,"adjusted_close":38.8566,"volume":10433050},{"date":"2025-05-19","open":39.3,"high":39.48,"low":38.75,"close":38.75,"adjusted_close":37.9077,"volume":6741949},{"date":"2025-05-20","open":39.03,"high":39.06,"low":38.55,"close":38.6,"adjusted_close":37.7609,"volume":7068394},{"date":"2025-05-21","open":38.73,"high":38.94,"low":38.32,"close":38.65,"adjusted_close":37.8099,"volume":7003719},{"date":"2025-05-22","open":38.57,"high":38.76,"low":38.45,"close":38.63,"adjusted_close":37.7903,"volume":5995013},{"date":"2025-05-23","open":38.41,"high":38.63,"low":38.33,"close":38.35,"adjusted_close":37.5164,"volume":6094463},{"date":"2025-05-26","open":38.6,"high":38.64,"low":38.23,"close":38.57,"adjusted_close":37.7316,"volume":5254368},{"date":"2025-05-27","open":38.57,"high":38.715,"low":38.19,"close":38.64,"adjusted_close":37.8001,"volume":6446469},{"date":"2025-05-28","open":38.65,"high":39.015,"low":38.27,"close":38.45,"adjusted_close":37.6142,"volume":7462593},{"date":"2025-05-29","open":38.6,"high":38.68,"low":38.04,"close":38.15,"adjusted_close":37.3207,"volume":9337472},{"date":"2025-05-30","open":38.09,"high":38.34,"low":38.04,"close":38.25,"adjusted_close":37.4185,"volume":21266990},{"date":"2025-06-02","open":38.1,"high":38.26,"low":37.65,"close":37.78,"adjusted_close":36.9588,"volume":7279689},{"date":"2025-06-03","open":38.03,"high":38.17,"low":37.56,"close":37.56,"adjusted_close":36.7435,"volume":9092695},{"date":"2025-06-04","open":37.63,"high":38.125,"low":37.61,"close":37.95,"adjusted_close":37.1251,"volume":8472742},{"date":"2025-06-05","open":37.89,"high":38.27,"low":37.84,"close":37.98,"adjusted_close":37.1544,"volume":8451413},{"date":"2025-06-06","open":38.2,"high":38.435,"low":38.14,"close":38.23,"adjusted_close":37.399,"volume":8368361},{"date":"2025-06-10","open":38.44,"high":38.7,"low":38.19,"close":38.48,"adjusted_close":37.6435,"volume":8423622},{"date":"2025-06-11","open":39.11,"high":39.39,"low":39,"close":39.05,"adjusted_close":38.2012,"volume":8321571},{"date":"2025-06-12","open":38.99,"high":39,"low":38.34,"close":38.34,"adjusted_close":37.5066,"volume":8853092},{"date":"2025-06-13","open":37.96,"high":38.13,"low":37.28,"close":37.34,"adjusted_close":36.5283,"volume":12726420},{"date":"2025-06-16","open":36.94,"high":37.73,"low":36.92,"close":37.44,"adjusted_close":36.6262,"volume":7995056},{"date":"2025-06-17","open":37.5,"high":37.63,"low":36.98,"close":37.3,"adjusted_close":36.4892,"volume":9427801},{"date":"2025-06-18","open":36.84,"high":37,"low":36.69,"close":36.86,"adjusted_close":36.0588,"volume":11797500},{"date":"2025-06-19","open":36.71,"high":36.8,"low":36.02,"close":36.13,"adjusted_close":35.3446,"volume":10816540},{"date":"2025-06-20","open":36.33,"high":36.35,"low":35.88,"close":36.21,"adjusted_close":35.4229,"volume":26948920},{"date":"2025-06-23","open":35.8,"high":35.95,"low":35.52,"close":35.64,"adjusted_close":34.8653,"volume":7060066},{"date":"2025-06-24","open":36.45,"high":36.6,"low":36.1,"close":36.48,"adjusted_close":35.687,"volume":8837818},{"date":"2025-06-25","open":36.13,"high":36.36,"low":35.79,"close":36.11,"adjusted_close":35.3251,"volume":9462857},{"date":"2025-06-26","open":36.04,"high":36.31,"low":35.98,"close":36.12,"adjusted_close":35.3348,"volume":6796840},{"date":"2025-06-27","open":36.87,"high":37.7,"low":36.8,"close":37.53,"adjusted_close":36.7142,"volume":14244470},{"date":"2025-06-30","open":37.18,"high":37.2,"low":36.54,"close":36.75,"adjusted_close":35.9512,"volume":12990640},{"date":"2025-07-01","open":36.64,"high":36.82,"low":36.36,"close":36.57,"adjusted_close":35.7751,"volume":7856950},{"date":"2025-07-02","open":37,"high":37.35,"low":36.76,"close":37.2,"adjusted_close":36.3914,"volume":9145015},{"date":"2025-07-03","open":38.4,"high":39.27,"low":38.37,"close":39.27,"adjusted_close":38.4164,"volume":16531061},{"date":"2025-07-04","open":38.6,"high":38.99,"low":38.45,"close":38.73,"adjusted_close":37.8881,"volume":7905428},{"date":"2025-07-07","open":38.65,"high":38.875,"low":38.53,"close":38.6,"adjusted_close":37.7609,"volume":4267350},{"date":"2025-07-08","open":37.77,"high":38.27,"low":37.56,"close":38.24,"adjusted_close":37.4088,"volume":8029159},{"date":"2025-07-09","open":38.3,"high":38.445,"low":37.85,"close":37.85,"adjusted_close":37.0272,"volume":5880672},{"date":"2025-07-10","open":37.88,"high":38.36,"low":37.74,"close":38.3,"adjusted_close":37.4675,"volume":4923915},{"date":"2025-07-11","open":39.27,"high":39.64,"low":39.22,"close":39.36,"adjusted_close":38.5044,"volume":9460902},{"date":"2025-07-14","open":39.59,"high":39.99,"low":39.51,"close":39.73,"adjusted_close":38.8664,"volume":6582664},{"date":"2025-07-15","open":39.62,"high":39.73,"low":39.215,"close":39.39,"adjusted_close":38.5338,"volume":6061477},{"date":"2025-07-16","open":38.77,"high":39.13,"low":38.66,"close":39.11,"adjusted_close":38.2599,"volume":6479966},{"date":"2025-07-17","open":39.13,"high":39.43,"low":39.06,"close":39.11,"adjusted_close":38.2599,"volume":7380298},{"date":"2025-07-18","open":39.82,"high":40.4,"low":39.67,"close":40.29,"adjusted_close":39.4142,"volume":14757260},{"date":"2025-07-21","open":40,"high":40.75,"low":39.93,"close":40.46,"adjusted_close":39.5805,"volume":9694458},{"date":"2025-07-22","open":40.89,"high":41.69,"low":40.77,"close":41.51,"adjusted_close":40.6077,"volume":11430700},{"date":"2025-07-23","open":41.86,"high":42.39,"low":41.81,"close":41.85,"adjusted_close":40.9403,"volume":9875107},{"date":"2025-07-24","open":41.99,"high":42.07,"low":41.46,"close":41.6,"adjusted_close":40.6957,"volume":8832638},{"date":"2025-07-25","open":40.86,"high":41.14,"low":40.66,"close":40.8,"adjusted_close":39.9131,"volume":7481253},{"date":"2025-07-28","open":40.57,"high":40.71,"low":40.2,"close":40.3,"adjusted_close":39.424,"volume":6193873},{"date":"2025-07-29","open":40.15,"high":40.54,"low":40,"close":40.42,"adjusted_close":39.5414,"volume":5510084},{"date":"2025-07-30","open":40.25,"high":40.57,"low":40.2,"close":40.22,"adjusted_close":39.3457,"volume":5662040},{"date":"2025-07-31","open":39.27,"high":39.685,"low":39.18,"close":39.25,"adjusted_close":38.3968,"volume":11994230},{"date":"2025-08-01","open":39.45,"high":39.69,"low":39.22,"close":39.22,"adjusted_close":38.3675,"volume":7455836},{"date":"2025-08-04","open":39.38,"high":39.76,"low":39.18,"close":39.59,"adjusted_close":38.7294,"volume":4916672},{"date":"2025-08-05","open":39.81,"high":40.11,"low":39.74,"close":39.8,"adjusted_close":38.9349,"volume":4548811},{"date":"2025-08-06","open":39.79,"high":40.2,"low":39.695,"close":39.9,"adjusted_close":39.0327,"volume":6271454},{"date":"2025-08-07","open":39.98,"high":40.03,"low":39.68,"close":39.87,"adjusted_close":39.0033,"volume":5398124},{"date":"2025-08-08","open":40.07,"high":40.38,"low":39.9,"close":40.21,"adjusted_close":39.3359,"volume":6130664},{"date":"2025-08-11","open":40.7,"high":40.98,"low":40.65,"close":40.87,"adjusted_close":39.9816,"volume":4867453},{"date":"2025-08-12","open":40.99,"high":41.35,"low":40.82,"close":41.26,"adjusted_close":40.3631,"volume":6893144},{"date":"2025-08-13","open":41.42,"high":41.95,"low":41.41,"close":41.73,"adjusted_close":40.8229,"volume":8188549},{"date":"2025-08-14","open":41.85,"high":42.06,"low":41.27,"close":41.51,"adjusted_close":40.6077,"volume":7815890},{"date":"2025-08-15","open":41.55,"high":41.96,"low":41.39,"close":41.96,"adjusted_close":41.0479,"volume":6932247},{"date":"2025-08-18","open":41.77,"high":41.935,"low":41.45,"close":41.47,"adjusted_close":40.5686,"volume":5271204},{"date":"2025-08-19","open":41.6,"high":42.25,"low":41.34,"close":42.12,"adjusted_close":41.2044,"volume":10003520},{"date":"2025-08-20","open":41.39,"high":42.05,"low":40.9,"close":41.75,"adjusted_close":40.8425,"volume":10296580},{"date":"2025-08-21","open":41.9,"high":42.12,"low":41.68,"close":42.06,"adjusted_close":41.1457,"volume":9435127},{"date":"2025-08-22","open":42.66,"high":42.81,"low":42,"close":42,"adjusted_close":41.087,"volume":13494590},{"date":"2025-08-25","open":42.9,"high":43.34,"low":42.82,"close":43.14,"adjusted_close":42.2023,"volume":9440006},{"date":"2025-08-26","open":43,"high":43.02,"low":42.59,"close":42.65,"adjusted_close":41.7229,"volume":10597760},{"date":"2025-08-27","open":42.7,"high":43.22,"low":42.59,"close":43.22,"adjusted_close":42.2805,"volume":5993473},{"date":"2025-08-28","open":42.91,"high":43.06,"low":42.76,"close":43.01,"adjusted_close":42.0751,"volume":6259702},{"date":"2025-08-29","open":43.1,"high":43.32,"low":42.8,"close":43.19,"adjusted_close":42.2512,"volume":11355260},{"date":"2025-09-01","open":42.7,"high":42.9,"low":42.48,"close":42.7,"adjusted_close":41.7718,"volume":5679631},{"date":"2025-09-02","open":42.6,"high":43.19,"low":42.6,"close":42.85,"adjusted_close":41.9186,"volume":6959643},{"date":"2025-09-03","open":42.7,"high":43.01,"low":42.25,"close":42.29,"adjusted_close":41.3707,"volume":8236801},{"date":"2025-09-04","open":41.75,"high":42.11,"low":41.66,"close":41.98,"adjusted_close":41.98,"volume":8318138},{"date":"2025-09-05","open":41.4,"high":41.61,"low":41.33,"close":41.61,"adjusted_close":41.61,"volume":8268770},{"date":"2025-09-08","open":41.63,"high":41.79,"low":41.31,"close":41.37,"adjusted_close":41.37,"volume":7131110},{"date":"2025-09-09","open":41.13,"high":41.18,"low":40.7,"close":40.97,"adjusted_close":40.97,"volume":11339050},{"date":"2025-09-10","open":40.32,"high":40.56,"low":40.18,"close":40.46,"adjusted_close":40.46,"volume":7263768},{"date":"2025-09-11","open":40.3,"high":40.48,"low":40.15,"close":40.27,"adjusted_close":40.27,"volume":5904258},{"date":"2025-09-12","open":40.62,"high":40.89,"low":40.46,"close":40.81,"adjusted_close":40.81,"volume":5093254},{"date":"2025-09-15","open":40.75,"high":40.85,"low":40.375,"close":40.58,"adjusted_close":40.58,"volume":4485886},{"date":"2025-09-16","open":40.92,"high":41.14,"low":40.77,"close":40.77,"adjusted_close":40.77,"volume":7464437},{"date":"2025-09-17","open":40.42,"high":40.62,"low":40.135,"close":40.31,"adjusted_close":40.31,"volume":7379291},{"date":"2025-09-18","open":40,"high":40.19,"low":39.88,"close":39.97,"adjusted_close":39.97,"volume":7823281},{"date":"2025-09-19","open":39.77,"high":40.2,"low":39.3,"close":39.64,"adjusted_close":39.64,"volume":22847289},{"date":"2025-09-22","open":39.65,"high":40.34,"low":39.57,"close":40.03,"adjusted_close":40.03,"volume":7393512},{"date":"2025-09-23","open":40.3,"high":40.69,"low":40.075,"close":40.22,"adjusted_close":40.22,"volume":6219232},{"date":"2025-09-24","open":40.45,"high":40.47,"low":40,"close":40.24,"adjusted_close":40.24,"volume":7179771},{"date":"2025-09-25","open":40.99,"high":41.89,"low":40.9,"close":41.67,"adjusted_close":41.67,"volume":12092380},{"date":"2025-09-26","open":42.38,"high":42.67,"low":42.08,"close":42.22,"adjusted_close":42.22,"volume":10922780},{"date":"2025-09-29","open":41.8,"high":41.99,"low":41.51,"close":41.91,"adjusted_close":41.91,"volume":9744918},{"date":"2025-09-30","open":42.75,"high":42.94,"low":42.53,"close":42.53,"adjusted_close":42.53,"volume":12591710},{"date":"2025-10-01","open":42.05,"high":42.12,"low":41.42,"close":41.47,"adjusted_close":41.47,"volume":11041230},{"date":"2025-10-02","open":41.9,"high":42.335,"low":41.84,"close":41.94,"adjusted_close":41.94,"volume":7075579},{"date":"2025-10-03","open":41.9,"high":42.2,"low":41.795,"close":42.08,"adjusted_close":42.08,"volume":4996434}]'
50
+ recorded_at: Sun, 05 Oct 2025 08:27:19 GMT
51
+ recorded_with: VCR 6.3.1