{"Open":2.33333,"High":2.36333,"Low":2.314,"Close":2.35733,"Volume":17922000,"Adjusted":2.35733,"Date":"01/02/13"}
{"Open":2.34533,"High":2.36333,"Low":2.31667,"Close":2.318,"Volume":11130000,"Adjusted":2.318,"Date":"01/03/13"}
{"Open":2.32,"High":2.32,"Low":2.26133,"Close":2.29333,"Volume":10110000,"Adjusted":2.29333,"Date":"01/04/13"}
{"Open":2.32,"High":2.32,"Low":2.26,"Close":2.28933,"Volume":6630000,"Adjusted":2.28933,"Date":"01/07/13"}
{"Open":2.3,"High":2.3,"Low":2.20733,"Close":2.24533,"Volume":19260000,"Adjusted":2.24533,"Date":"01/08/13"}
{"Open":2.26733,"High":2.27933,"Low":2.22667,"Close":2.24267,"Volume":10470000,"Adjusted":2.24267,"Date":"01/09/13"}
{"Open":2.258,"High":2.266,"Low":2.22533,"Close":2.23533,"Volume":13837500,"Adjusted":2.23533,"Date":"01/10/13"}
{"Open":2.26933,"High":2.26933,"Low":2.14067,"Close":2.194,"Volume":23448000,"Adjusted":2.194,"Date":"01/11/13"}
{"Open":2.20533,"High":2.22533,"Low":2.19,"Close":2.21733,"Volume":13876500,"Adjusted":2.21733,"Date":"01/14/13"}
{"Open":2.20733,"High":2.28333,"Low":2.20533,"Close":2.26,"Volume":24363000,"Adjusted":2.26,"Date":"01/15/13"}
{"Open":2.25667,"High":2.282,"Low":2.24867,"Close":2.27333,"Volume":20673000,"Adjusted":2.27333,"Date":"01/16/13"}
{"Open":2.27733,"High":2.32333,"Low":2.26133,"Close":2.292,"Volume":21550500,"Adjusted":2.292,"Date":"01/17/13"}
{"Open":2.316,"High":2.31867,"Low":2.25467,"Close":2.30133,"Volume":53326500,"Adjusted":2.30133,"Date":"01/18/13"}
{"Open":2.304,"High":2.37,"Low":2.284,"Close":2.346,"Volume":28803000,"Adjusted":2.346,"Date":"01/22/13"}
{"Open":2.33467,"High":2.416,"Low":2.33067,"Close":2.4,"Volume":23464500,"Adjusted":2.4,"Date":"01/23/13"}
{"Open":2.4,"High":2.51467,"Low":2.38933,"Close":2.466,"Volume":29556000,"Adjusted":2.466,"Date":"01/24/13"}
{"Open":2.46667,"High":2.50267,"Low":2.45333,"Close":2.46533,"Volume":19317000,"Adjusted":2.46533,"Date":"01/25/13"}
{"Open":2.45733,"High":2.58067,"Low":2.45733,"Close":2.53533,"Volume":29790000,"Adjusted":2.53533,"Date":"01/28/13"}
{"Open":2.54,"High":2.56267,"Low":2.47533,"Close":2.53,"Volume":21399000,"Adjusted":2.53,"Date":"01/29/13"}
{"Open":2.52333,"High":2.53333,"Low":2.49533,"Close":2.50133,"Volume":14521500,"Adjusted":2.50133,"Date":"01/30/13"}
{"Open":2.52467,"High":2.52467,"Low":2.462,"Close":2.50067,"Volume":13521000,"Adjusted":2.50067,"Date":"01/31/13"}
{"Open":2.54467,"High":2.56667,"Low":2.508,"Close":2.55333,"Volume":16509000,"Adjusted":2.55333,"Date":"02/01/13"}
{"Open":2.56,"High":2.56133,"Low":2.506,"Close":2.516,"Volume":16920000,"Adjusted":2.516,"Date":"02/04/13"}
{"Open":2.53333,"High":2.57667,"Low":2.512,"Close":2.542,"Volume":19653000,"Adjusted":2.542,"Date":"02/05/13"}
{"Open":2.54533,"High":2.626,"Low":2.52667,"Close":2.61133,"Volume":28398000,"Adjusted":2.61133,"Date":"02/06/13"}
{"Open":2.61267,"High":2.64533,"Low":2.59667,"Close":2.632,"Volume":17949000,"Adjusted":2.632,"Date":"02/07/13"}
{"Open":2.63,"High":2.66667,"Low":2.60933,"Close":2.616,"Volume":17097000,"Adjusted":2.616,"Date":"02/08/13"}
{"Open":2.532,"High":2.61,"Low":2.5,"Close":2.56133,"Volume":48994500,"Adjusted":2.56133,"Date":"02/11/13"}
{"Open":2.56333,"High":2.59133,"Low":2.486,"Close":2.526,"Volume":33919500,"Adjusted":2.526,"Date":"02/12/13"}
{"Open":2.55333,"High":2.6,"Low":2.53667,"Close":2.56333,"Volume":14502000,"Adjusted":2.56333,"Date":"02/13/13"}
{"Open":2.576,"High":2.58333,"Low":2.54733,"Close":2.55133,"Volume":14860500,"Adjusted":2.55133,"Date":"02/14/13"}
{"Open":2.56667,"High":2.56733,"Low":2.46333,"Close":2.46933,"Volume":30264000,"Adjusted":2.46933,"Date":"02/15/13"}
{"Open":2.49067,"High":2.61933,"Low":2.48733,"Close":2.61867,"Volume":40521000,"Adjusted":2.61867,"Date":"02/19/13"}
{"Open":2.62,"High":2.64333,"Low":2.564,"Close":2.56933,"Volume":46830000,"Adjusted":2.56933,"Date":"02/20/13"}
{"Open":2.43267,"High":2.49267,"Low":2.30267,"Close":2.344,"Volume":135567000,"Adjusted":2.344,"Date":"02/21/13"}
{"Open":2.38133,"High":2.426,"Low":2.37333,"Close":2.40733,"Volume":38209500,"Adjusted":2.40733,"Date":"02/22/13"}
{"Open":2.41,"High":2.45,"Low":2.28933,"Close":2.292,"Volume":43341000,"Adjusted":2.292,"Date":"02/25/13"}
{"Open":2.29733,"High":2.33067,"Low":2.25333,"Close":2.29533,"Volume":41443500,"Adjusted":2.29533,"Date":"02/26/13"}
{"Open":2.294,"High":2.36067,"Low":2.29333,"Close":2.34,"Volume":29388000,"Adjusted":2.34,"Date":"02/27/13"}
{"Open":2.39267,"High":2.40667,"Low":2.29133,"Close":2.322,"Volume":29473500,"Adjusted":2.322,"Date":"02/28/13"}
{"Open":2.33333,"High":2.33867,"Low":2.28333,"Close":2.31,"Volume":23199000,"Adjusted":2.31,"Date":"03/01/13"}
{"Open":2.318,"High":2.38867,"Low":2.31333,"Close":2.372,"Volume":26365500,"Adjusted":2.372,"Date":"03/04/13"}
{"Open":2.4,"High":2.46133,"Low":2.386,"Close":2.44333,"Volume":31305000,"Adjusted":2.44333,"Date":"03/05/13"}
{"Open":2.46733,"High":2.52533,"Low":2.46467,"Close":2.51267,"Volume":17250000,"Adjusted":2.51267,"Date":"03/06/13"}
{"Open":2.51533,"High":2.57667,"Low":2.45867,"Close":2.54867,"Volume":17374500,"Adjusted":2.54867,"Date":"03/07/13"}
{"Open":2.53733,"High":2.62933,"Low":2.49067,"Close":2.56467,"Volume":13681500,"Adjusted":2.56467,"Date":"03/08/13"}
{"Open":2.59133,"High":2.62933,"Low":2.57667,"Close":2.60667,"Volume":23692500,"Adjusted":2.60667,"Date":"03/11/13"}
{"Open":2.59333,"High":2.62533,"Low":2.59,"Close":2.608,"Volume":19126500,"Adjusted":2.608,"Date":"03/12/13"}
{"Open":2.6,"High":2.63267,"Low":2.58733,"Close":2.59867,"Volume":12330000,"Adjusted":2.59867,"Date":"03/13/13"}
{"Open":2.59333,"High":2.594,"Low":2.45133,"Close":2.45667,"Volume":30315000,"Adjusted":2.45667,"Date":"03/14/13"}
{"Open":2.44267,"High":2.44333,"Low":2.34733,"Close":2.35267,"Volume":49194000,"Adjusted":2.35267,"Date":"03/15/13"}
{"Open":2.35333,"High":2.404,"Low":2.328,"Close":2.34333,"Volume":19741500,"Adjusted":2.34333,"Date":"03/18/13"}
{"Open":2.35,"High":2.37333,"Low":2.32933,"Close":2.33867,"Volume":16477500,"Adjusted":2.33867,"Date":"03/19/13"}
{"Open":2.35067,"High":2.40467,"Low":2.344,"Close":2.39667,"Volume":21345000,"Adjusted":2.39667,"Date":"03/20/13"}
{"Open":2.39667,"High":2.47067,"Low":2.38267,"Close":2.40067,"Volume":17194500,"Adjusted":2.40067,"Date":"03/21/13"}
{"Open":2.41333,"High":2.45333,"Low":2.41333,"Close":2.44133,"Volume":6603000,"Adjusted":2.44133,"Date":"03/22/13"}
{"Open":2.47333,"High":2.568,"Low":2.45133,"Close":2.502,"Volume":35682000,"Adjusted":2.502,"Date":"03/25/13"}
{"Open":2.532,"High":2.548,"Low":2.51067,"Close":2.524,"Volume":27123000,"Adjusted":2.524,"Date":"03/26/13"}
{"Open":2.52933,"High":2.55867,"Low":2.48733,"Close":2.544,"Volume":19444500,"Adjusted":2.544,"Date":"03/27/13"}
{"Open":2.54867,"High":2.54933,"Low":2.51667,"Close":2.526,"Volume":17380500,"Adjusted":2.526,"Date":"03/28/13"}
{"Open":2.824,"High":3.112,"Low":2.78,"Close":2.92867,"Volume":211477500,"Adjusted":2.92867,"Date":"04/01/13"}
{"Open":2.90667,"High":3.03333,"Low":2.90067,"Close":2.956,"Volume":99786000,"Adjusted":2.956,"Date":"04/02/13"}
{"Open":2.87333,"High":2.898,"Low":2.68067,"Close":2.74,"Volume":84654000,"Adjusted":2.74,"Date":"04/03/13"}
{"Open":2.74067,"High":2.81667,"Low":2.72067,"Close":2.80067,"Volume":33972000,"Adjusted":2.80067,"Date":"04/04/13"}
{"Open":2.8,"High":2.8,"Low":2.7,"Close":2.758,"Volume":23286000,"Adjusted":2.758,"Date":"04/05/13"}
{"Open":2.798,"High":2.83667,"Low":2.76733,"Close":2.78867,"Volume":25185000,"Adjusted":2.78867,"Date":"04/08/13"}
{"Open":2.78667,"High":2.78867,"Low":2.68867,"Close":2.7,"Volume":25441500,"Adjusted":2.7,"Date":"04/09/13"}
{"Open":2.71333,"High":2.80067,"Low":2.70733,"Close":2.79067,"Volume":31816500,"Adjusted":2.79067,"Date":"04/10/13"}
{"Open":2.804,"High":2.97,"Low":2.78333,"Close":2.906,"Volume":51711000,"Adjusted":2.906,"Date":"04/11/13"}
{"Open":2.88333,"High":3.00933,"Low":2.87,"Close":2.91667,"Volume":47241000,"Adjusted":2.91667,"Date":"04/12/13"}
{"Open":2.9,"High":2.92,"Low":2.834,"Close":2.88667,"Volume":25221000,"Adjusted":2.88667,"Date":"04/15/13"}
{"Open":2.946,"High":3.076,"Low":2.92733,"Close":3.03933,"Volume":47706000,"Adjusted":3.03933,"Date":"04/16/13"}
{"Open":3.03333,"High":3.06333,"Low":2.96933,"Close":3.03,"Volume":31777500,"Adjusted":3.03,"Date":"04/17/13"}
{"Open":3.06533,"High":3.17333,"Low":3.026,"Close":3.13133,"Volume":50518500,"Adjusted":3.13133,"Date":"04/18/13"}
{"Open":3.164,"High":3.32533,"Low":3.138,"Close":3.18867,"Volume":45175500,"Adjusted":3.18867,"Date":"04/19/13"}
{"Open":3.24,"High":3.34667,"Low":3.18333,"Close":3.346,"Volume":59091000,"Adjusted":3.346,"Date":"04/22/13"}
{"Open":3.4,"High":3.528,"Low":3.37733,"Close":3.40067,"Volume":56007000,"Adjusted":3.40067,"Date":"04/23/13"}
{"Open":3.39333,"High":3.40333,"Low":3.26533,"Close":3.362,"Volume":39450000,"Adjusted":3.362,"Date":"04/24/13"}
{"Open":3.36667,"High":3.49333,"Low":3.36667,"Close":3.46667,"Volume":41938500,"Adjusted":3.46667,"Date":"04/25/13"}
{"Open":3.542,"High":3.58267,"Low":3.37467,"Close":3.41333,"Volume":54331500,"Adjusted":3.41333,"Date":"04/26/13"}
{"Open":3.45067,"High":3.666,"Low":3.41333,"Close":3.66267,"Volume":54595500,"Adjusted":3.66267,"Date":"04/29/13"}
{"Open":3.73333,"High":3.87867,"Low":3.584,"Close":3.59933,"Volume":82839000,"Adjusted":3.59933,"Date":"04/30/13"}
{"Open":3.73267,"High":3.73267,"Low":3.53333,"Close":3.552,"Volume":41142000,"Adjusted":3.552,"Date":"05/01/13"}
{"Open":3.59,"High":3.68467,"Low":3.58,"Close":3.60733,"Volume":45756000,"Adjusted":3.60733,"Date":"05/02/13"}
{"Open":3.76467,"High":3.76467,"Low":3.63333,"Close":3.63667,"Volume":50680500,"Adjusted":3.63667,"Date":"05/03/13"}
{"Open":3.75933,"High":3.97733,"Low":3.7,"Close":3.96667,"Volume":65500500,"Adjusted":3.96667,"Date":"05/06/13"}
{"Open":4.13333,"High":4.158,"Low":3.67467,"Close":3.70067,"Volume":149865000,"Adjusted":3.70067,"Date":"05/07/13"}
{"Open":3.83333,"High":3.88,"Low":3.714,"Close":3.71933,"Volume":101548500,"Adjusted":3.71933,"Date":"05/08/13"}
{"Open":4.67467,"High":5.05133,"Low":4.246,"Close":4.62667,"Volume":429075000,"Adjusted":4.62667,"Date":"05/09/13"}
{"Open":4.64333,"High":5.4,"Low":4.61667,"Close":5.11733,"Volume":376239000,"Adjusted":5.11733,"Date":"05/10/13"}
{"Open":5.39933,"High":5.86667,"Low":5.27667,"Close":5.85333,"Volume":336253500,"Adjusted":5.85333,"Date":"05/13/13"}
{"Open":6.28133,"High":6.47467,"Low":5.41,"Close":5.54933,"Volume":557458500,"Adjusted":5.54933,"Date":"05/14/13"}
{"Open":5.45333,"High":5.792,"Low":5.20733,"Close":5.656,"Volume":253180500,"Adjusted":5.656,"Date":"05/15/13"}
{"Open":6.31333,"High":6.33333,"Low":5.91067,"Close":6.15,"Volume":324210000,"Adjusted":6.15,"Date":"05/16/13"}
{"Open":6.16667,"High":6.296,"Low":5.83333,"Close":6.1,"Volume":285033000,"Adjusted":6.1,"Date":"05/17/13"}
{"Open":6.07467,"High":6.16667,"Low":5.90867,"Close":5.996,"Volume":125226000,"Adjusted":5.996,"Date":"05/20/13"}
{"Open":5.9,"High":5.99933,"Low":5.68533,"Close":5.83933,"Volume":134973000,"Adjusted":5.83933,"Date":"05/21/13"}
{"Open":5.758,"High":6.064,"Low":5.7,"Close":5.816,"Volume":128520000,"Adjusted":5.816,"Date":"05/22/13"}
{"Open":5.654,"High":6.20067,"Low":5.53667,"Close":6.182,"Volume":180333000,"Adjusted":6.182,"Date":"05/23/13"}
{"Open":6.17333,"High":6.53,"Low":6.13333,"Close":6.472,"Volume":241863000,"Adjusted":6.472,"Date":"05/24/13"}
{"Open":6.77,"High":7.38333,"Low":6.68667,"Close":7.35533,"Volume":295378500,"Adjusted":7.35533,"Date":"05/28/13"}
{"Open":7.57,"High":7.66,"Low":6.6,"Close":6.97533,"Volume":376492500,"Adjusted":6.97533,"Date":"05/29/13"}
{"Open":6.83067,"High":7.30267,"Low":6.74667,"Close":6.99667,"Volume":242005500,"Adjusted":6.99667,"Date":"05/30/13"}
{"Open":7.084,"High":7.096,"Low":6.51533,"Close":6.51733,"Volume":227580000,"Adjusted":6.51733,"Date":"05/31/13"}
{"Open":6.508,"High":6.508,"Low":5.88333,"Close":6.17267,"Volume":287094000,"Adjusted":6.17267,"Date":"06/03/13"}
{"Open":6.18333,"High":6.428,"Low":6.16,"Close":6.32267,"Volume":132841500,"Adjusted":6.32267,"Date":"06/04/13"}
{"Open":6.244,"High":6.53133,"Low":5.94067,"Close":6.358,"Volume":183372000,"Adjusted":6.358,"Date":"06/05/13"}
{"Open":6.35,"High":6.618,"Low":6.34067,"Close":6.49,"Volume":142663500,"Adjusted":6.49,"Date":"06/06/13"}
{"Open":6.53333,"High":6.86,"Low":6.44667,"Close":6.80267,"Volume":160674000,"Adjusted":6.80267,"Date":"06/07/13"}
{"Open":6.59533,"High":6.83467,"Low":6.57133,"Close":6.67,"Volume":138429000,"Adjusted":6.67,"Date":"06/10/13"}
{"Open":6.54533,"High":6.57867,"Low":6.27,"Close":6.298,"Volume":110910000,"Adjusted":6.298,"Date":"06/11/13"}
{"Open":6.45333,"High":6.69867,"Low":6.38333,"Close":6.51533,"Volume":137890500,"Adjusted":6.51533,"Date":"06/12/13"}
{"Open":6.6,"High":6.61867,"Low":6.34133,"Close":6.54533,"Volume":89424000,"Adjusted":6.54533,"Date":"06/13/13"}
{"Open":6.66667,"High":6.83467,"Low":6.622,"Close":6.68667,"Volume":98470500,"Adjusted":6.68667,"Date":"06/14/13"}
{"Open":6.90667,"High":6.98333,"Low":6.74667,"Close":6.81333,"Volume":105993000,"Adjusted":6.81333,"Date":"06/17/13"}
{"Open":6.78333,"High":6.932,"Low":6.61333,"Close":6.89267,"Volume":131929500,"Adjusted":6.89267,"Date":"06/18/13"}
{"Open":6.804,"High":7.11133,"Low":6.80067,"Close":6.97867,"Volume":128683500,"Adjusted":6.97867,"Date":"06/19/13"}
{"Open":6.97667,"High":7.142,"Low":6.63,"Close":6.71,"Volume":151597500,"Adjusted":6.71,"Date":"06/20/13"}
{"Open":6.91333,"High":6.91333,"Low":6.5,"Close":6.63667,"Volume":175779000,"Adjusted":6.63667,"Date":"06/21/13"}
{"Open":6.43333,"High":6.858,"Low":6.35333,"Close":6.766,"Volume":106797000,"Adjusted":6.766,"Date":"06/24/13"}
{"Open":6.87333,"High":6.94667,"Low":6.70333,"Close":6.82667,"Volume":87730500,"Adjusted":6.82667,"Date":"06/25/13"}
{"Open":6.92,"High":7.058,"Low":6.844,"Close":7.048,"Volume":99039000,"Adjusted":7.048,"Date":"06/26/13"}
{"Open":7.11667,"High":7.35,"Low":7.07533,"Close":7.28333,"Volume":131173500,"Adjusted":7.28333,"Date":"06/27/13"}
{"Open":7.238,"High":7.296,"Low":7.114,"Close":7.15733,"Volume":86229000,"Adjusted":7.15733,"Date":"06/28/13"}
{"Open":7.29067,"High":7.85133,"Low":7.27667,"Close":7.812,"Volume":163554000,"Adjusted":7.812,"Date":"07/01/13"}
{"Open":7.88333,"High":8.126,"Low":7.7,"Close":7.85467,"Volume":180961500,"Adjusted":7.85467,"Date":"07/02/13"}
{"Open":7.86667,"High":7.95,"Low":7.618,"Close":7.68267,"Volume":72100500,"Adjusted":7.68267,"Date":"07/03/13"}
{"Open":7.888,"High":8.01867,"Low":7.71333,"Close":8.006,"Volume":102280500,"Adjusted":8.006,"Date":"07/05/13"}
{"Open":8.09133,"High":8.14533,"Low":7.92133,"Close":8.10733,"Volume":117213000,"Adjusted":8.10733,"Date":"07/08/13"}
{"Open":8.30933,"High":8.35467,"Low":8.12733,"Close":8.23,"Volume":129049500,"Adjusted":8.23,"Date":"07/09/13"}
{"Open":8.21267,"High":8.21667,"Low":8.05267,"Close":8.15133,"Volume":84001500,"Adjusted":8.15133,"Date":"07/10/13"}
{"Open":8.32533,"High":8.406,"Low":8.15667,"Close":8.374,"Volume":112254000,"Adjusted":8.374,"Date":"07/11/13"}
{"Open":8.36667,"High":8.66267,"Low":8.30067,"Close":8.66,"Volume":170160000,"Adjusted":8.66,"Date":"07/12/13"}
{"Open":8.86867,"High":8.884,"Low":8.45467,"Close":8.484,"Volume":148836000,"Adjusted":8.484,"Date":"07/15/13"}
{"Open":8.41867,"High":8.42133,"Low":7.15333,"Close":7.27,"Volume":485578500,"Adjusted":7.27,"Date":"07/16/13"}
{"Open":7.10133,"High":8.108,"Low":6.96667,"Close":8.01667,"Volume":390435000,"Adjusted":8.01667,"Date":"07/17/13"}
{"Open":8.06467,"High":8.182,"Low":7.74533,"Close":7.93533,"Volume":170971500,"Adjusted":7.93533,"Date":"07/18/13"}
{"Open":7.9,"High":8.03667,"Low":7.76733,"Close":7.97867,"Volume":88354500,"Adjusted":7.97867,"Date":"07/19/13"}
{"Open":7.99267,"High":8.44533,"Low":7.992,"Close":8.162,"Volume":146967000,"Adjusted":8.162,"Date":"07/22/13"}
{"Open":8.26667,"High":8.37067,"Low":8.12133,"Close":8.18267,"Volume":116046000,"Adjusted":8.18267,"Date":"07/23/13"}
{"Open":8.298,"High":8.3,"Low":7.97067,"Close":8.11333,"Volume":103035000,"Adjusted":8.11333,"Date":"07/24/13"}
{"Open":8.02667,"High":8.31667,"Low":8.01267,"Close":8.27133,"Volume":79264500,"Adjusted":8.27133,"Date":"07/25/13"}
{"Open":8.54267,"High":8.712,"Low":8.44067,"Close":8.626,"Volume":144496500,"Adjusted":8.626,"Date":"07/26/13"}
{"Open":8.62133,"High":9.02467,"Low":8.55,"Close":8.97467,"Volume":145183500,"Adjusted":8.97467,"Date":"07/29/13"}
{"Open":8.98667,"High":9.166,"Low":8.54533,"Close":8.78267,"Volume":196905000,"Adjusted":8.78267,"Date":"07/30/13"}
{"Open":8.838,"High":8.998,"Low":8.76333,"Close":8.952,"Volume":95275500,"Adjusted":8.952,"Date":"07/31/13"}
{"Open":9,"High":9.10133,"Low":8.842,"Close":9.03667,"Volume":79854000,"Adjusted":9.03667,"Date":"08/01/13"}
{"Open":8.97267,"High":9.21667,"Low":8.90733,"Close":9.2,"Volume":94048500,"Adjusted":9.2,"Date":"08/02/13"}
{"Open":9.334,"High":9.65933,"Low":9.31,"Close":9.64533,"Volume":153010500,"Adjusted":9.64533,"Date":"08/05/13"}
{"Open":9.65,"High":9.71533,"Low":9.40667,"Close":9.47667,"Volume":138817500,"Adjusted":9.47667,"Date":"08/06/13"}
{"Open":9.45933,"High":9.46333,"Low":8.824,"Close":8.94867,"Volume":273183000,"Adjusted":8.94867,"Date":"08/07/13"}
{"Open":10.29,"High":10.592,"Low":10.03067,"Close":10.232,"Volume":408702000,"Adjusted":10.232,"Date":"08/08/13"}
{"Open":10.16,"High":10.39667,"Low":10.08333,"Close":10.2,"Volume":133915500,"Adjusted":10.2,"Date":"08/09/13"}
{"Open":9.962,"High":10.03333,"Low":9.47,"Close":9.82533,"Volume":223683000,"Adjusted":9.82533,"Date":"08/12/13"}
{"Open":9.96667,"High":9.98933,"Low":9.63,"Close":9.69533,"Volume":131233500,"Adjusted":9.69533,"Date":"08/13/13"}
{"Open":9.51467,"High":9.656,"Low":9.20333,"Close":9.29067,"Volume":175407000,"Adjusted":9.29067,"Date":"08/14/13"}
{"Open":9.09533,"High":9.57333,"Low":9,"Close":9.31133,"Volume":152688000,"Adjusted":9.31133,"Date":"08/15/13"}
{"Open":9.442,"High":9.594,"Low":9.398,"Close":9.46667,"Volume":106621500,"Adjusted":9.46667,"Date":"08/16/13"}
{"Open":9.562,"High":9.82533,"Low":9.522,"Close":9.66,"Volume":120565500,"Adjusted":9.66,"Date":"08/19/13"}
{"Open":9.91,"High":9.98533,"Low":9.8,"Close":9.972,"Volume":96273000,"Adjusted":9.972,"Date":"08/20/13"}
{"Open":10,"High":10.02067,"Low":9.75,"Close":9.85733,"Volume":93994500,"Adjusted":9.85733,"Date":"08/21/13"}
{"Open":9.948,"High":10.49867,"Low":9.876,"Close":10.47333,"Volume":158886000,"Adjusted":10.47333,"Date":"08/22/13"}
{"Open":10.46667,"High":10.82,"Low":10.33333,"Close":10.78933,"Volume":193978500,"Adjusted":10.78933,"Date":"08/23/13"}
{"Open":11.01,"High":11.53333,"Low":10.68333,"Close":10.948,"Volume":362566500,"Adjusted":10.948,"Date":"08/26/13"}
{"Open":10.82,"High":11.25333,"Low":10.73,"Close":11.134,"Volume":263503500,"Adjusted":11.134,"Date":"08/27/13"}
{"Open":11.27067,"High":11.43333,"Low":10.88333,"Close":11.09667,"Volume":221101500,"Adjusted":11.09667,"Date":"08/28/13"}
{"Open":10.948,"High":11.18333,"Low":10.834,"Close":11.07067,"Volume":141540000,"Adjusted":11.07067,"Date":"08/29/13"}
{"Open":11.09133,"High":11.28067,"Low":10.93067,"Close":11.26667,"Volume":165426000,"Adjusted":11.26667,"Date":"08/30/13"}
{"Open":11.56,"High":11.58,"Low":11.09333,"Close":11.26267,"Volume":180916500,"Adjusted":11.26267,"Date":"09/03/13"}
{"Open":11.318,"High":11.44133,"Low":11.03733,"Close":11.37467,"Volume":172135500,"Adjusted":11.37467,"Date":"09/04/13"}
{"Open":11.34,"High":11.43333,"Low":11.21667,"Close":11.32867,"Volume":100279500,"Adjusted":11.32867,"Date":"09/05/13"}
{"Open":11.238,"High":11.31333,"Low":11.01,"Close":11.13133,"Volume":129295500,"Adjusted":11.13133,"Date":"09/06/13"}
{"Open":10.87467,"High":10.96667,"Low":10.56733,"Close":10.71333,"Volume":215167500,"Adjusted":10.71333,"Date":"09/09/13"}
{"Open":10.76333,"High":11.16667,"Low":10.70867,"Close":11.09133,"Volume":134517000,"Adjusted":11.09133,"Date":"09/10/13"}
{"Open":11.094,"High":11.19333,"Low":10.80867,"Close":10.90133,"Volume":87487500,"Adjusted":10.90133,"Date":"09/11/13"}
{"Open":10.93333,"High":11.11733,"Low":10.70067,"Close":10.99533,"Volume":92400000,"Adjusted":10.99533,"Date":"09/12/13"}
{"Open":10.85133,"High":11.09133,"Low":10.81067,"Close":11.036,"Volume":81018000,"Adjusted":11.036,"Date":"09/13/13"}
{"Open":11.2,"High":11.39,"Low":11.05667,"Close":11.10533,"Volume":113623500,"Adjusted":11.10533,"Date":"09/16/13"}
{"Open":11.00533,"High":11.228,"Low":10.89067,"Close":11.082,"Volume":82453500,"Adjusted":11.082,"Date":"09/17/13"}
{"Open":11.138,"High":11.16333,"Low":10.94667,"Close":11.08133,"Volume":81595500,"Adjusted":11.08133,"Date":"09/18/13"}
{"Open":11.38667,"High":12.03133,"Low":11.272,"Close":11.86133,"Volume":233919000,"Adjusted":11.86133,"Date":"09/19/13"}
{"Open":11.92667,"High":12.38867,"Low":11.904,"Close":12.226,"Volume":201025500,"Adjusted":12.226,"Date":"09/20/13"}
{"Open":12.29867,"High":12.36533,"Low":11.80733,"Close":12.074,"Volume":122601000,"Adjusted":12.074,"Date":"09/23/13"}
{"Open":11.94267,"High":12.33067,"Low":11.84333,"Close":12.15533,"Volume":94101000,"Adjusted":12.15533,"Date":"09/24/13"}
{"Open":12.23733,"High":12.42,"Low":12.03333,"Close":12.34933,"Volume":123790500,"Adjusted":12.34933,"Date":"09/25/13"}
{"Open":12.44667,"High":12.64533,"Low":12.374,"Close":12.576,"Volume":99216000,"Adjusted":12.576,"Date":"09/26/13"}
{"Open":12.50133,"High":12.752,"Low":12.42867,"Close":12.72667,"Volume":88746000,"Adjusted":12.72667,"Date":"09/27/13"}
{"Open":12.6,"High":12.96667,"Low":12.53333,"Close":12.89133,"Volume":133870500,"Adjusted":12.89133,"Date":"09/30/13"}
{"Open":12.93067,"High":12.94867,"Low":12.558,"Close":12.86667,"Volume":116338500,"Adjusted":12.86667,"Date":"10/01/13"}
{"Open":12.57267,"High":12.78867,"Low":11.69333,"Close":12.06333,"Volume":311631000,"Adjusted":12.06333,"Date":"10/02/13"}
{"Open":11.67,"High":11.97933,"Low":11.2,"Close":11.554,"Volume":357247500,"Adjusted":11.554,"Date":"10/03/13"}
{"Open":11.76,"High":12.07867,"Low":11.51,"Close":12.06533,"Volume":216210000,"Adjusted":12.06533,"Date":"10/04/13"}
{"Open":12.164,"High":12.44867,"Low":12.01733,"Close":12.20467,"Volume":172284000,"Adjusted":12.20467,"Date":"10/07/13"}
{"Open":12.29333,"High":12.39533,"Low":11.54733,"Close":11.64867,"Volume":206358000,"Adjusted":11.64867,"Date":"10/08/13"}
{"Open":11.64867,"High":11.666,"Low":10.76667,"Close":11.252,"Volume":229747500,"Adjusted":11.252,"Date":"10/09/13"}
{"Open":11.53933,"High":11.71667,"Low":11.31267,"Close":11.52867,"Volume":133258500,"Adjusted":11.52867,"Date":"10/10/13"}
{"Open":11.51667,"High":11.95267,"Low":11.41333,"Close":11.91333,"Volume":124666500,"Adjusted":11.91333,"Date":"10/11/13"}
{"Open":11.66667,"High":12.16667,"Low":11.61,"Close":11.98133,"Volume":116544000,"Adjusted":11.98133,"Date":"10/14/13"}
{"Open":12.352,"High":12.586,"Low":12.212,"Close":12.26267,"Volume":164677500,"Adjusted":12.26267,"Date":"10/15/13"}
{"Open":12.32667,"High":12.48667,"Low":12.13933,"Close":12.23733,"Volume":123081000,"Adjusted":12.23733,"Date":"10/16/13"}
{"Open":12.236,"High":12.32,"Low":12.066,"Close":12.18667,"Volume":100575000,"Adjusted":12.18667,"Date":"10/17/13"}
{"Open":12.27667,"High":12.39733,"Low":12.168,"Close":12.22667,"Volume":88962000,"Adjusted":12.22667,"Date":"10/18/13"}
{"Open":12.21867,"High":12.226,"Low":11.4,"Close":11.50667,"Volume":172981500,"Adjusted":11.50667,"Date":"10/21/13"}
{"Open":11.36667,"High":11.852,"Low":11.074,"Close":11.436,"Volume":170800500,"Adjusted":11.436,"Date":"10/22/13"}
{"Open":11.26067,"High":11.454,"Low":10.67667,"Close":10.96667,"Volume":199806000,"Adjusted":10.96667,"Date":"10/23/13"}
{"Open":11,"High":11.63333,"Low":10.85533,"Close":11.54333,"Volume":162385500,"Adjusted":11.54333,"Date":"10/24/13"}
{"Open":11.614,"High":11.63333,"Low":11.12,"Close":11.31067,"Volume":113932500,"Adjusted":11.31067,"Date":"10/25/13"}
{"Open":11.34533,"High":11.36667,"Low":10.81333,"Close":10.85733,"Volume":117625500,"Adjusted":10.85733,"Date":"10/28/13"}
{"Open":10.85067,"High":11.03,"Low":10.2,"Close":10.96467,"Volume":211675500,"Adjusted":10.96467,"Date":"10/29/13"}
{"Open":10.97533,"High":11.17867,"Low":10.54467,"Close":10.61467,"Volume":126027000,"Adjusted":10.61467,"Date":"10/30/13"}
{"Open":10.378,"High":10.82933,"Low":10.22,"Close":10.66267,"Volume":140007000,"Adjusted":10.66267,"Date":"10/31/13"}
{"Open":10.86667,"High":11.06,"Low":10.694,"Close":10.81133,"Volume":107709000,"Adjusted":10.81133,"Date":"11/01/13"}
{"Open":11,"High":11.69267,"Low":10.948,"Close":11.68,"Volume":196806000,"Adjusted":11.68,"Date":"11/04/13"}
{"Open":12,"High":12.09533,"Low":11.424,"Close":11.78733,"Volume":337006500,"Adjusted":11.78733,"Date":"11/05/13"}
{"Open":10.32067,"High":10.71533,"Low":9.75667,"Close":10.07733,"Volume":466075500,"Adjusted":10.07733,"Date":"11/06/13"}
{"Open":9.61267,"High":9.71,"Low":9.17467,"Close":9.318,"Volume":334270500,"Adjusted":9.318,"Date":"11/07/13"}
{"Open":9.09867,"High":9.37333,"Low":8.82133,"Close":9.19667,"Volume":337168500,"Adjusted":9.19667,"Date":"11/08/13"}
{"Open":9.4,"High":9.69467,"Low":9.14,"Close":9.64667,"Volume":209964000,"Adjusted":9.64667,"Date":"11/11/13"}
{"Open":9.646,"High":9.64667,"Low":9.07867,"Close":9.18667,"Volume":224778000,"Adjusted":9.18667,"Date":"11/12/13"}
{"Open":9.38933,"High":9.49133,"Low":9.08933,"Close":9.24667,"Volume":189874500,"Adjusted":9.24667,"Date":"11/13/13"}
{"Open":9.26133,"High":9.36,"Low":8.94067,"Close":9.17333,"Volume":183055500,"Adjusted":9.17333,"Date":"11/14/13"}
{"Open":9.12333,"High":9.19667,"Low":8.95667,"Close":9.03,"Volume":148503000,"Adjusted":9.03,"Date":"11/15/13"}
{"Open":9.018,"High":9.03,"Low":7.974,"Close":8.10533,"Volume":347073000,"Adjusted":8.10533,"Date":"11/18/13"}
{"Open":7.962,"High":8.6,"Low":7.948,"Close":8.406,"Volume":297243000,"Adjusted":8.406,"Date":"11/19/13"}
{"Open":8.40533,"High":8.49667,"Low":7.93733,"Close":8.074,"Volume":207744000,"Adjusted":8.074,"Date":"11/20/13"}
{"Open":8.19267,"High":8.31933,"Low":8.01667,"Close":8.14,"Volume":178557000,"Adjusted":8.14,"Date":"11/21/13"}
{"Open":8.10533,"High":8.18333,"Low":7.862,"Close":8.092,"Volume":166450500,"Adjusted":8.092,"Date":"11/22/13"}
{"Open":8.3,"High":8.38933,"Low":8.02,"Close":8.056,"Volume":154009500,"Adjusted":8.056,"Date":"11/25/13"}
{"Open":7.95867,"High":8.18133,"Low":7.74,"Close":8.03333,"Volume":208282500,"Adjusted":8.03333,"Date":"11/26/13"}
{"Open":8.08733,"High":8.46333,"Low":7.968,"Close":8.46267,"Volume":185514000,"Adjusted":8.46267,"Date":"11/27/13"}
{"Open":8.65133,"High":8.706,"Low":8.46533,"Close":8.48533,"Volume":145743000,"Adjusted":8.48533,"Date":"11/29/13"}
{"Open":8.42333,"High":8.57,"Low":8.262,"Close":8.278,"Volume":116268000,"Adjusted":8.278,"Date":"12/02/13"}
{"Open":8.84533,"High":9.66267,"Low":8.77267,"Close":9.64667,"Volume":385236000,"Adjusted":9.64667,"Date":"12/03/13"}
{"Open":9.62133,"High":9.62867,"Low":9.142,"Close":9.26333,"Volume":197215500,"Adjusted":9.26333,"Date":"12/04/13"}
{"Open":9.34333,"High":9.55667,"Low":9.3,"Close":9.36533,"Volume":139326000,"Adjusted":9.36533,"Date":"12/05/13"}
{"Open":9.434,"High":9.49933,"Low":9.08667,"Close":9.15733,"Volume":118644000,"Adjusted":9.15733,"Date":"12/06/13"}
{"Open":9.13333,"High":9.44667,"Low":8.94733,"Close":9.44,"Volume":135922500,"Adjusted":9.44,"Date":"12/09/13"}
{"Open":9.33667,"High":9.72467,"Low":9.324,"Close":9.47933,"Volume":161223000,"Adjusted":9.47933,"Date":"12/10/13"}
{"Open":9.45867,"High":9.53667,"Low":9.29933,"Close":9.31,"Volume":107067000,"Adjusted":9.31,"Date":"12/11/13"}
{"Open":9.31333,"High":9.88267,"Low":9.23533,"Close":9.83133,"Volume":161517000,"Adjusted":9.83133,"Date":"12/12/13"}
{"Open":9.87,"High":10.12,"Low":9.82133,"Close":9.84333,"Volume":158878500,"Adjusted":9.84333,"Date":"12/13/13"}
{"Open":9.89867,"High":10.02867,"Low":9.74,"Close":9.86267,"Volume":100129500,"Adjusted":9.86267,"Date":"12/16/13"}
{"Open":9.83867,"High":10.30867,"Low":9.75467,"Close":10.164,"Volume":157425000,"Adjusted":10.164,"Date":"12/17/13"}
{"Open":10.14933,"High":10.32667,"Low":9.73,"Close":9.86533,"Volume":173728500,"Adjusted":9.86533,"Date":"12/18/13"}
{"Open":9.79333,"High":9.8,"Low":9.27333,"Close":9.38133,"Volume":191100000,"Adjusted":9.38133,"Date":"12/19/13"}
{"Open":9.43867,"High":9.62333,"Low":9.43867,"Close":9.54933,"Volume":111189000,"Adjusted":9.54933,"Date":"12/20/13"}
{"Open":9.65667,"High":9.74933,"Low":9.50667,"Close":9.57,"Volume":80782500,"Adjusted":9.57,"Date":"12/23/13"}
{"Open":10,"High":10.33133,"Low":9.988,"Close":10.094,"Volume":149122500,"Adjusted":10.094,"Date":"12/24/13"}
{"Open":10.336,"High":10.53333,"Low":10.286,"Close":10.36667,"Volume":106942500,"Adjusted":10.36667,"Date":"12/26/13"}
{"Open":10.35333,"High":10.36667,"Low":10.05333,"Close":10.07467,"Volume":81903000,"Adjusted":10.07467,"Date":"12/27/13"}
{"Open":10.07467,"High":10.32067,"Low":10.05,"Close":10.16267,"Volume":67012500,"Adjusted":10.16267,"Date":"12/30/13"}
{"Open":10.15467,"High":10.21333,"Low":9.91067,"Close":10.02867,"Volume":63936000,"Adjusted":10.02867,"Date":"12/31/13"}
{"Open":9.98667,"High":10.16533,"Low":9.77,"Close":10.00667,"Volume":92826000,"Adjusted":10.00667,"Date":"01/02/14"}
{"Open":10,"High":10.146,"Low":9.90667,"Close":9.97067,"Volume":70425000,"Adjusted":9.97067,"Date":"01/03/14"}
{"Open":10,"High":10.02667,"Low":9.68267,"Close":9.8,"Volume":80416500,"Adjusted":9.8,"Date":"01/06/14"}
{"Open":9.84133,"High":10.02667,"Low":9.68333,"Close":9.95733,"Volume":75511500,"Adjusted":9.95733,"Date":"01/07/14"}
{"Open":9.92333,"High":10.24667,"Low":9.91733,"Close":10.08533,"Volume":92448000,"Adjusted":10.08533,"Date":"01/08/14"}
{"Open":10.16667,"High":10.22867,"Low":9.79,"Close":9.83533,"Volume":80730000,"Adjusted":9.83533,"Date":"01/09/14"}
{"Open":9.89733,"High":9.92667,"Low":9.48333,"Close":9.71467,"Volume":111691500,"Adjusted":9.71467,"Date":"01/10/14"}
{"Open":9.71867,"High":9.8,"Low":9.188,"Close":9.28933,"Volume":94741500,"Adjusted":9.28933,"Date":"01/13/14"}
{"Open":9.36667,"High":10.8,"Low":9.11133,"Close":10.75133,"Volume":414105000,"Adjusted":10.75133,"Date":"01/14/14"}
{"Open":11.23,"High":11.482,"Low":10.80667,"Close":10.942,"Volume":306984000,"Adjusted":10.942,"Date":"01/15/14"}
{"Open":10.83333,"High":11.51333,"Low":10.82667,"Close":11.398,"Volume":179391000,"Adjusted":11.398,"Date":"01/16/14"}
{"Open":11.346,"High":11.54667,"Low":11.19667,"Close":11.334,"Volume":138093000,"Adjusted":11.334,"Date":"01/17/14"}
{"Open":11.416,"High":11.81933,"Low":11.38733,"Close":11.77867,"Volume":146020500,"Adjusted":11.77867,"Date":"01/21/14"}
{"Open":11.854,"High":12.02133,"Low":11.65067,"Close":11.904,"Volume":105339000,"Adjusted":11.904,"Date":"01/22/14"}
{"Open":11.81533,"High":12.15867,"Low":11.56133,"Close":12.1,"Volume":118011000,"Adjusted":12.1,"Date":"01/23/14"}
{"Open":11.85667,"High":12.032,"Low":11.56867,"Close":11.64,"Volume":114964500,"Adjusted":11.64,"Date":"01/24/14"}
{"Open":11.67733,"High":11.86133,"Low":10.98067,"Close":11.308,"Volume":130746000,"Adjusted":11.308,"Date":"01/27/14"}
{"Open":11.43333,"High":11.932,"Low":11.4,"Close":11.892,"Volume":91401000,"Adjusted":11.892,"Date":"01/28/14"}
{"Open":11.68667,"High":11.93933,"Low":11.542,"Close":11.682,"Volume":89032500,"Adjusted":11.682,"Date":"01/29/14"}
{"Open":11.86667,"High":12.31867,"Low":11.80067,"Close":12.18933,"Volume":128475000,"Adjusted":12.18933,"Date":"01/30/14"}
{"Open":11.92333,"High":12.4,"Low":11.90067,"Close":12.094,"Volume":97632000,"Adjusted":12.094,"Date":"01/31/14"}
{"Open":12.19267,"High":12.32533,"Low":11.67733,"Close":11.80733,"Volume":101473500,"Adjusted":11.80733,"Date":"02/03/14"}
{"Open":12.04667,"High":12.10667,"Low":11.74667,"Close":11.91533,"Volume":70294500,"Adjusted":11.91533,"Date":"02/04/14"}
{"Open":11.88667,"High":12.03933,"Low":11.29067,"Close":11.628,"Volume":109020000,"Adjusted":11.628,"Date":"02/05/14"}
{"Open":11.75333,"High":12.00733,"Low":11.73333,"Close":11.892,"Volume":87624000,"Adjusted":11.892,"Date":"02/06/14"}
{"Open":12.06733,"High":12.442,"Low":11.97333,"Close":12.43533,"Volume":133927500,"Adjusted":12.43533,"Date":"02/07/14"}
{"Open":12.62267,"High":13.28667,"Low":12.62133,"Close":13.104,"Volume":194560500,"Adjusted":13.104,"Date":"02/10/14"}
{"Open":13.26467,"High":13.48,"Low":12.84667,"Close":13.108,"Volume":160648500,"Adjusted":13.108,"Date":"02/11/14"}
{"Open":13.052,"High":13.218,"Low":12.95467,"Close":13.02133,"Volume":77605500,"Adjusted":13.02133,"Date":"02/12/14"}
{"Open":12.88933,"High":13.51467,"Low":12.88333,"Close":13.30867,"Volume":120439500,"Adjusted":13.30867,"Date":"02/13/14"}
{"Open":13.20667,"High":13.45867,"Low":13.13333,"Close":13.21533,"Volume":92370000,"Adjusted":13.21533,"Date":"02/14/14"}
{"Open":13.68267,"High":13.73333,"Low":13.424,"Close":13.58,"Volume":139992000,"Adjusted":13.58,"Date":"02/18/14"}
{"Open":13.58,"High":13.58,"Low":12.894,"Close":12.90933,"Volume":242535000,"Adjusted":12.90933,"Date":"02/19/14"}
{"Open":14.334,"High":14.34733,"Low":13.75133,"Close":13.998,"Volume":270034500,"Adjusted":13.998,"Date":"02/20/14"}
{"Open":14.10933,"High":14.26533,"Low":13.946,"Close":13.97333,"Volume":117282000,"Adjusted":13.97333,"Date":"02/21/14"}
{"Open":13.91733,"High":14.55733,"Low":13.888,"Close":14.51,"Volume":124176000,"Adjusted":14.51,"Date":"02/24/14"}
{"Open":15.33333,"High":17.28,"Low":15.23,"Close":16.53333,"Volume":490225500,"Adjusted":16.53333,"Date":"02/25/14"}
{"Open":17.23867,"High":17.66667,"Low":16.5,"Close":16.86667,"Volume":369069000,"Adjusted":16.86667,"Date":"02/26/14"}
{"Open":17.41667,"High":17.46,"Low":16.55533,"Close":16.836,"Volume":269187000,"Adjusted":16.836,"Date":"02/27/14"}
{"Open":16.64333,"High":16.84533,"Low":16.17,"Close":16.32067,"Volume":218847000,"Adjusted":16.32067,"Date":"02/28/14"}
{"Open":15.81733,"High":16.77667,"Low":15.666,"Close":16.704,"Volume":196339500,"Adjusted":16.704,"Date":"03/03/14"}
{"Open":17.232,"High":17.33333,"Low":16.85533,"Close":16.98933,"Volume":131184000,"Adjusted":16.98933,"Date":"03/04/14"}
{"Open":17.11467,"High":17.13267,"Low":16.78667,"Close":16.844,"Volume":89035500,"Adjusted":16.844,"Date":"03/05/14"}
{"Open":16.94267,"High":17.16667,"Low":16.63,"Close":16.86267,"Volume":110416500,"Adjusted":16.86267,"Date":"03/06/14"}
{"Open":16.86267,"High":16.99,"Low":16.294,"Close":16.414,"Volume":117184500,"Adjusted":16.414,"Date":"03/07/14"}
{"Open":16.18,"High":16.2,"Low":15.73733,"Close":15.92267,"Volume":115921500,"Adjusted":15.92267,"Date":"03/10/14"}
{"Open":15.76667,"High":16.30667,"Low":15.49533,"Close":15.62733,"Volume":132151500,"Adjusted":15.62733,"Date":"03/11/14"}
{"Open":15.43333,"High":16.5,"Low":15.40733,"Close":16.09933,"Volume":146316000,"Adjusted":16.09933,"Date":"03/12/14"}
{"Open":16.25267,"High":16.27933,"Low":15.6,"Close":15.85267,"Volume":93544500,"Adjusted":15.85267,"Date":"03/13/14"}
{"Open":15.686,"High":15.796,"Low":15.22133,"Close":15.398,"Volume":124345500,"Adjusted":15.398,"Date":"03/14/14"}
{"Open":15.66333,"High":15.862,"Low":15.36667,"Close":15.59867,"Volume":88689000,"Adjusted":15.59867,"Date":"03/17/14"}
{"Open":15.79667,"High":16.1,"Low":15.668,"Close":16.00267,"Volume":93634500,"Adjusted":16.00267,"Date":"03/18/14"}
{"Open":16.09267,"High":16.10333,"Low":15.56733,"Close":15.72267,"Volume":76069500,"Adjusted":15.72267,"Date":"03/19/14"}
{"Open":15.744,"High":15.95,"Low":15.55733,"Close":15.66067,"Volume":57268500,"Adjusted":15.66067,"Date":"03/20/14"}
{"Open":15.73467,"High":15.74667,"Low":15.16667,"Close":15.25933,"Volume":123253500,"Adjusted":15.25933,"Date":"03/21/14"}
{"Open":15.31667,"High":15.32667,"Low":14.018,"Close":14.678,"Volume":169932000,"Adjusted":14.678,"Date":"03/24/14"}
{"Open":14.94267,"High":15.13667,"Low":14.52667,"Close":14.696,"Volume":117981000,"Adjusted":14.696,"Date":"03/25/14"}
{"Open":14.79667,"High":14.84,"Low":14.09,"Close":14.19733,"Volume":103609500,"Adjusted":14.19733,"Date":"03/26/14"}
{"Open":14.158,"High":14.24,"Low":13.53333,"Close":13.82133,"Volume":142435500,"Adjusted":13.82133,"Date":"03/27/14"}
{"Open":14.18667,"High":14.448,"Low":14.018,"Close":14.158,"Volume":145272000,"Adjusted":14.158,"Date":"03/28/14"}
{"Open":14.43333,"High":14.45,"Low":13.75933,"Close":13.89667,"Volume":125700000,"Adjusted":13.89667,"Date":"03/31/14"}
{"Open":13.93467,"High":14.544,"Low":13.90533,"Close":14.46467,"Volume":110571000,"Adjusted":14.46467,"Date":"04/01/14"}
{"Open":14.66667,"High":15.39267,"Low":14.53667,"Close":15.35267,"Volume":161734500,"Adjusted":15.35267,"Date":"04/02/14"}
{"Open":15.35333,"High":15.71533,"Low":14.8,"Close":15.02667,"Volume":163855500,"Adjusted":15.02667,"Date":"04/03/14"}
{"Open":15.06733,"High":15.218,"Low":14.08333,"Close":14.14867,"Volume":170184000,"Adjusted":14.14867,"Date":"04/04/14"}
{"Open":13.72067,"High":14.41333,"Low":13.56733,"Close":13.83467,"Volume":147832500,"Adjusted":13.83467,"Date":"04/07/14"}
{"Open":14.00333,"High":14.43267,"Low":13.76133,"Close":14.364,"Volume":103339500,"Adjusted":14.364,"Date":"04/08/14"}
{"Open":14.45067,"High":14.56333,"Low":14.05933,"Close":14.462,"Volume":77368500,"Adjusted":14.462,"Date":"04/09/14"}
{"Open":14.45467,"High":14.5,"Low":13.586,"Close":13.61267,"Volume":108172500,"Adjusted":13.61267,"Date":"04/10/14"}
{"Open":13.374,"High":13.8,"Low":13.24,"Close":13.58533,"Volume":136008000,"Adjusted":13.58533,"Date":"04/11/14"}
{"Open":13.84,"High":13.896,"Low":12.96067,"Close":13.206,"Volume":115545000,"Adjusted":13.206,"Date":"04/14/14"}
{"Open":13.27267,"High":13.286,"Low":12.288,"Close":12.92733,"Volume":204889500,"Adjusted":12.92733,"Date":"04/15/14"}
{"Open":13.13333,"High":13.33267,"Low":12.72133,"Close":13.274,"Volume":108033000,"Adjusted":13.274,"Date":"04/16/14"}
{"Open":13.30733,"High":13.486,"Low":12.93867,"Close":13.208,"Volume":88902000,"Adjusted":13.208,"Date":"04/17/14"}
{"Open":13.13867,"High":13.74667,"Low":12.93333,"Close":13.62533,"Volume":78873000,"Adjusted":13.62533,"Date":"04/21/14"}
{"Open":13.75733,"High":14.622,"Low":13.66733,"Close":14.576,"Volume":147070500,"Adjusted":14.576,"Date":"04/22/14"}
{"Open":14.422,"High":14.44933,"Low":13.8,"Close":13.866,"Volume":109434000,"Adjusted":13.866,"Date":"04/23/14"}
{"Open":14.054,"High":14.18667,"Low":13.54667,"Close":13.85733,"Volume":82428000,"Adjusted":13.85733,"Date":"04/24/14"}
{"Open":13.46667,"High":13.78,"Low":13.17667,"Close":13.32333,"Volume":104950500,"Adjusted":13.32333,"Date":"04/25/14"}
{"Open":13.33333,"High":13.586,"Low":12.7,"Close":13.234,"Volume":105630000,"Adjusted":13.234,"Date":"04/28/14"}
{"Open":13.214,"High":13.81,"Low":13.03533,"Close":13.79467,"Volume":86686500,"Adjusted":13.79467,"Date":"04/29/14"}
{"Open":13.57333,"High":13.87733,"Low":13.41867,"Close":13.85933,"Volume":66609000,"Adjusted":13.85933,"Date":"04/30/14"}
{"Open":13.80533,"High":14.268,"Low":13.71267,"Close":13.84867,"Volume":81598500,"Adjusted":13.84867,"Date":"05/01/14"}
{"Open":13.90667,"High":14.09067,"Low":13.768,"Close":14.06067,"Volume":61302000,"Adjusted":14.06067,"Date":"05/02/14"}
{"Open":13.96533,"High":14.51267,"Low":13.90133,"Close":14.44067,"Volume":77205000,"Adjusted":14.44067,"Date":"05/05/14"}
{"Open":14.44,"High":14.57733,"Low":13.79,"Close":13.81867,"Volume":84550500,"Adjusted":13.81867,"Date":"05/06/14"}
{"Open":13.976,"High":14.01333,"Low":13.15,"Close":13.42333,"Volume":152689500,"Adjusted":13.42333,"Date":"05/07/14"}
{"Open":12.13333,"High":12.96,"Low":11.86667,"Close":11.906,"Volume":300849000,"Adjusted":11.906,"Date":"05/08/14"}
{"Open":11.99067,"High":12.22667,"Low":11.81467,"Close":12.15067,"Volume":127428000,"Adjusted":12.15067,"Date":"05/09/14"}
{"Open":12.258,"High":12.47933,"Low":11.992,"Close":12.31133,"Volume":105034500,"Adjusted":12.31133,"Date":"05/12/14"}
{"Open":12.25067,"High":12.756,"Low":12.2,"Close":12.67733,"Volume":106458000,"Adjusted":12.67733,"Date":"05/13/14"}
{"Open":12.59667,"High":12.89867,"Low":12.47333,"Close":12.708,"Volume":81100500,"Adjusted":12.708,"Date":"05/14/14"}
{"Open":12.66533,"High":12.844,"Low":12.35333,"Close":12.57267,"Volume":90606000,"Adjusted":12.57267,"Date":"05/15/14"}
{"Open":12.59667,"High":12.80267,"Low":12.51467,"Close":12.77067,"Volume":67315500,"Adjusted":12.77067,"Date":"05/16/14"}
{"Open":12.71467,"High":13.126,"Low":12.66667,"Close":13.07267,"Volume":68575500,"Adjusted":13.07267,"Date":"05/19/14"}
{"Open":13.12933,"High":13.28867,"Low":12.87133,"Close":13.02,"Volume":83191500,"Adjusted":13.02,"Date":"05/20/14"}
{"Open":13.07867,"High":13.32467,"Low":12.986,"Close":13.29667,"Volume":79281000,"Adjusted":13.29667,"Date":"05/21/14"}
{"Open":13.35667,"High":13.792,"Low":13.304,"Close":13.65867,"Volume":93217500,"Adjusted":13.65867,"Date":"05/22/14"}
{"Open":13.63533,"High":13.85067,"Low":13.5,"Close":13.82,"Volume":60102000,"Adjusted":13.82,"Date":"05/23/14"}
{"Open":13.90133,"High":14.258,"Low":13.84667,"Close":14.104,"Volume":80116500,"Adjusted":14.104,"Date":"05/27/14"}
{"Open":14.00133,"High":14.18467,"Low":13.684,"Close":14.016,"Volume":82426500,"Adjusted":14.016,"Date":"05/28/14"}
{"Open":14.038,"High":14.166,"Low":13.848,"Close":14.016,"Volume":55387500,"Adjusted":14.016,"Date":"05/29/14"}
{"Open":14.02,"High":14.32,"Low":13.80133,"Close":13.85133,"Volume":83716500,"Adjusted":13.85133,"Date":"05/30/14"}
{"Open":13.822,"High":13.95667,"Low":13.44467,"Close":13.64667,"Volume":70021500,"Adjusted":13.64667,"Date":"06/02/14"}
{"Open":13.566,"High":13.86667,"Low":13.506,"Close":13.66267,"Volume":57912000,"Adjusted":13.66267,"Date":"06/03/14"}
{"Open":13.62333,"High":13.75067,"Low":13.36,"Close":13.59933,"Volume":51411000,"Adjusted":13.59933,"Date":"06/04/14"}
{"Open":13.63133,"High":13.94667,"Low":13.60333,"Close":13.79333,"Volume":60819000,"Adjusted":13.79333,"Date":"06/05/14"}
{"Open":13.98333,"High":14.054,"Low":13.812,"Close":13.878,"Volume":46107000,"Adjusted":13.878,"Date":"06/06/14"}
{"Open":13.86333,"High":13.99933,"Low":13.61333,"Close":13.68733,"Volume":42085500,"Adjusted":13.68733,"Date":"06/09/14"}
{"Open":13.62867,"High":13.798,"Low":13.43667,"Close":13.48667,"Volume":52720500,"Adjusted":13.48667,"Date":"06/10/14"}
{"Open":13.43333,"High":13.66667,"Low":13.28333,"Close":13.63133,"Volume":59662500,"Adjusted":13.63133,"Date":"06/11/14"}
{"Open":13.67333,"High":13.992,"Low":13.514,"Close":13.568,"Volume":89905500,"Adjusted":13.568,"Date":"06/12/14"}
{"Open":13.652,"High":13.786,"Low":13.43867,"Close":13.76133,"Volume":53164500,"Adjusted":13.76133,"Date":"06/13/14"}
{"Open":13.784,"High":15.03267,"Low":13.75067,"Close":14.974,"Volume":198696000,"Adjusted":14.974,"Date":"06/16/14"}
{"Open":14.94067,"High":15.70267,"Low":14.85667,"Close":15.44467,"Volume":199573500,"Adjusted":15.44467,"Date":"06/17/14"}
{"Open":15.43333,"High":15.44733,"Low":15.07467,"Close":15.14133,"Volume":104103000,"Adjusted":15.14133,"Date":"06/18/14"}
{"Open":15.25867,"High":15.68733,"Low":15.13333,"Close":15.186,"Volume":131896500,"Adjusted":15.186,"Date":"06/19/14"}
{"Open":15.23467,"High":15.41933,"Low":15.08,"Close":15.306,"Volume":73558500,"Adjusted":15.306,"Date":"06/20/14"}
{"Open":15.30067,"High":15.93267,"Low":15.21467,"Close":15.81467,"Volume":116866500,"Adjusted":15.81467,"Date":"06/23/14"}
{"Open":15.93133,"High":16.12533,"Low":15.442,"Close":15.5,"Volume":121138500,"Adjusted":15.5,"Date":"06/24/14"}
{"Open":15.53667,"High":15.83667,"Low":15.34933,"Close":15.79267,"Volume":87024000,"Adjusted":15.79267,"Date":"06/25/14"}
{"Open":15.81133,"High":16.02667,"Low":15.614,"Close":15.70667,"Volume":76821000,"Adjusted":15.70667,"Date":"06/26/14"}
{"Open":15.646,"High":16,"Low":15.63333,"Close":15.93733,"Volume":84525000,"Adjusted":15.93733,"Date":"06/27/14"}
{"Open":15.97,"High":16.29933,"Low":15.93333,"Close":16.004,"Volume":72429000,"Adjusted":16.004,"Date":"06/30/14"}
{"Open":16.164,"High":16.22933,"Low":15.91333,"Close":15.98133,"Volume":65041500,"Adjusted":15.98133,"Date":"07/01/14"}
{"Open":16.044,"High":16.15533,"Low":15.138,"Close":15.29533,"Volume":120411000,"Adjusted":15.29533,"Date":"07/02/14"}
{"Open":15.41933,"High":15.46,"Low":14.93333,"Close":15.28333,"Volume":77500500,"Adjusted":15.28333,"Date":"07/03/14"}
{"Open":15.16667,"High":15.31867,"Low":14.69333,"Close":14.844,"Volume":88405500,"Adjusted":14.844,"Date":"07/07/14"}
{"Open":14.57667,"High":14.73067,"Low":14.28467,"Close":14.60467,"Volume":117543000,"Adjusted":14.60467,"Date":"07/08/14"}
{"Open":14.75133,"High":14.948,"Low":14.614,"Close":14.87067,"Volume":61731000,"Adjusted":14.87067,"Date":"07/09/14"}
{"Open":14.47867,"High":14.81467,"Low":14.40267,"Close":14.63067,"Volume":72958500,"Adjusted":14.63067,"Date":"07/10/14"}
{"Open":14.70733,"High":14.77333,"Low":14.50667,"Close":14.542,"Volume":49534500,"Adjusted":14.542,"Date":"07/11/14"}
{"Open":14.666,"High":15.25267,"Low":14.36333,"Close":15.11333,"Volume":108048000,"Adjusted":15.11333,"Date":"07/14/14"}
{"Open":15.11533,"High":15.17667,"Low":14.54,"Close":14.63867,"Volume":85777500,"Adjusted":14.63867,"Date":"07/15/14"}
{"Open":14.788,"High":14.98667,"Low":14.45467,"Close":14.47733,"Volume":60667500,"Adjusted":14.47733,"Date":"07/16/14"}
{"Open":14.41067,"High":14.70333,"Low":14.24,"Close":14.36,"Volume":69741000,"Adjusted":14.36,"Date":"07/17/14"}
{"Open":14.39667,"High":14.74733,"Low":14.39533,"Close":14.668,"Volume":63805500,"Adjusted":14.668,"Date":"07/18/14"}
{"Open":14.48333,"High":14.88067,"Low":14.448,"Close":14.70267,"Volume":57333000,"Adjusted":14.70267,"Date":"07/21/14"}
{"Open":14.81267,"High":14.88667,"Low":14.60733,"Close":14.63867,"Volume":40950000,"Adjusted":14.63867,"Date":"07/22/14"}
{"Open":14.66733,"High":14.98333,"Low":14.62867,"Close":14.83267,"Volume":46249500,"Adjusted":14.83267,"Date":"07/23/14"}
{"Open":14.88333,"High":15.00667,"Low":14.72,"Close":14.90267,"Volume":48682500,"Adjusted":14.90267,"Date":"07/24/14"}
{"Open":14.848,"High":15.13133,"Low":14.78333,"Close":14.90467,"Volume":46306500,"Adjusted":14.90467,"Date":"07/25/14"}
{"Open":14.95,"High":15.46667,"Low":14.76,"Close":14.988,"Volume":97714500,"Adjusted":14.988,"Date":"07/28/14"}
{"Open":15.10733,"High":15.22,"Low":14.99067,"Close":15.00067,"Volume":50736000,"Adjusted":15.00067,"Date":"07/29/14"}
{"Open":14.79467,"High":15.30667,"Low":14.736,"Close":15.26133,"Volume":73917000,"Adjusted":15.26133,"Date":"07/30/14"}
{"Open":15.284,"High":15.42667,"Low":14.76667,"Close":14.88667,"Volume":116236500,"Adjusted":14.88667,"Date":"07/31/14"}
{"Open":15.07267,"High":15.83333,"Low":15.06667,"Close":15.55133,"Volume":178437000,"Adjusted":15.55133,"Date":"08/01/14"}
{"Open":15.62533,"High":16.03333,"Low":15.55133,"Close":15.90133,"Volume":89395500,"Adjusted":15.90133,"Date":"08/04/14"}
{"Open":15.83133,"High":16.19933,"Low":15.71267,"Close":15.89933,"Volume":80829000,"Adjusted":15.89933,"Date":"08/05/14"}
{"Open":15.92667,"High":16.76133,"Low":15.90533,"Close":16.59533,"Volume":138739500,"Adjusted":16.59533,"Date":"08/06/14"}
{"Open":16.67467,"High":17.11267,"Low":16.608,"Close":16.826,"Volume":112183500,"Adjusted":16.826,"Date":"08/07/14"}
{"Open":16.744,"High":16.784,"Low":16.43333,"Close":16.542,"Volume":76351500,"Adjusted":16.542,"Date":"08/08/14"}
{"Open":17.032,"High":17.58267,"Low":17,"Close":17.288,"Volume":121519500,"Adjusted":17.288,"Date":"08/11/14"}
{"Open":17.20533,"High":17.35333,"Low":16.972,"Close":17.33067,"Volume":95734500,"Adjusted":17.33067,"Date":"08/12/14"}
{"Open":17.46733,"High":17.70933,"Low":17.30733,"Close":17.354,"Volume":103989000,"Adjusted":17.354,"Date":"08/13/14"}
{"Open":17.49933,"High":17.53333,"Low":17.1,"Close":17.42533,"Volume":61899000,"Adjusted":17.42533,"Date":"08/14/14"}
{"Open":17.432,"High":17.47267,"Low":17.23333,"Close":17.46733,"Volume":58018500,"Adjusted":17.46733,"Date":"08/15/14"}
{"Open":17.55,"High":17.81733,"Low":17.31667,"Close":17.32933,"Volume":87738000,"Adjusted":17.32933,"Date":"08/18/14"}
{"Open":17.258,"High":17.28867,"Low":16.77467,"Close":17.11733,"Volume":80022000,"Adjusted":17.11733,"Date":"08/19/14"}
{"Open":16.978,"High":17.24933,"Low":16.86667,"Close":17.04733,"Volume":45418500,"Adjusted":17.04733,"Date":"08/20/14"}
{"Open":17.10133,"High":17.25333,"Low":16.884,"Close":16.956,"Volume":43734000,"Adjusted":16.956,"Date":"08/21/14"}
{"Open":16.96933,"High":17.13,"Low":16.84067,"Close":17.11867,"Volume":42501000,"Adjusted":17.11867,"Date":"08/22/14"}
{"Open":17.21267,"High":17.57867,"Low":17.21267,"Close":17.50333,"Volume":64771500,"Adjusted":17.50333,"Date":"08/25/14"}
{"Open":17.66533,"High":17.7,"Low":17.444,"Close":17.44933,"Volume":57270000,"Adjusted":17.44933,"Date":"08/26/14"}
{"Open":17.56667,"High":17.616,"Low":17.35267,"Close":17.55,"Volume":44776500,"Adjusted":17.55,"Date":"08/27/14"}
{"Open":17.45933,"High":17.632,"Low":17.44267,"Close":17.59067,"Volume":42673500,"Adjusted":17.59067,"Date":"08/28/14"}
{"Open":17.91333,"High":18.13333,"Low":17.834,"Close":17.98,"Volume":96706500,"Adjusted":17.98,"Date":"08/29/14"}
{"Open":18.36667,"High":18.99267,"Low":18.28667,"Close":18.94133,"Volume":147786000,"Adjusted":18.94133,"Date":"09/02/14"}
{"Open":19.178,"High":19.2,"Low":18.67333,"Close":18.746,"Volume":101584500,"Adjusted":18.746,"Date":"09/03/14"}
{"Open":18.934,"High":19.428,"Low":18.69333,"Close":19.06933,"Volume":125125500,"Adjusted":19.06933,"Date":"09/04/14"}
{"Open":18.83667,"High":18.86,"Low":18.16733,"Close":18.49267,"Volume":167548500,"Adjusted":18.49267,"Date":"09/05/14"}
{"Open":18.508,"High":18.992,"Low":18.50133,"Close":18.80733,"Volume":82524000,"Adjusted":18.80733,"Date":"09/08/14"}
{"Open":18.866,"High":19.03267,"Low":18.46667,"Close":18.56533,"Volume":68382000,"Adjusted":18.56533,"Date":"09/09/14"}
{"Open":18.63333,"High":18.76067,"Low":18.244,"Close":18.74,"Volume":56719500,"Adjusted":18.74,"Date":"09/10/14"}
{"Open":18.69733,"High":18.986,"Low":18.57533,"Close":18.68733,"Volume":56491500,"Adjusted":18.68733,"Date":"09/11/14"}
{"Open":18.7,"High":18.826,"Low":18.46667,"Close":18.61333,"Volume":49869000,"Adjusted":18.61333,"Date":"09/12/14"}
{"Open":18.29133,"High":18.29333,"Low":16.60867,"Close":16.924,"Volume":246831000,"Adjusted":16.924,"Date":"09/15/14"}
{"Open":17.01,"High":17.49733,"Low":16.828,"Close":17.38267,"Volume":124501500,"Adjusted":17.38267,"Date":"09/16/14"}
{"Open":17.494,"High":17.64667,"Low":17.3,"Close":17.42533,"Volume":77665500,"Adjusted":17.42533,"Date":"09/17/14"}
{"Open":17.55733,"High":17.70667,"Low":17.488,"Close":17.588,"Volume":55389000,"Adjusted":17.588,"Date":"09/18/14"}
{"Open":17.19933,"High":17.42867,"Low":17.018,"Close":17.288,"Volume":102163500,"Adjusted":17.288,"Date":"09/19/14"}
{"Open":17,"High":17.068,"Low":16.314,"Close":16.66867,"Volume":123211500,"Adjusted":16.66867,"Date":"09/22/14"}
{"Open":16.348,"High":16.92,"Low":16.33333,"Close":16.694,"Volume":84880500,"Adjusted":16.694,"Date":"09/23/14"}
{"Open":16.74133,"High":16.856,"Low":16.46933,"Close":16.80933,"Volume":56242500,"Adjusted":16.80933,"Date":"09/24/14"}
{"Open":16.83467,"High":16.99733,"Low":16.40667,"Close":16.46333,"Volume":72513000,"Adjusted":16.46333,"Date":"09/25/14"}
{"Open":16.55,"High":16.64867,"Low":16.40467,"Close":16.44,"Volume":56931000,"Adjusted":16.44,"Date":"09/26/14"}
{"Open":16.26667,"High":16.576,"Low":16.092,"Close":16.35067,"Volume":72790500,"Adjusted":16.35067,"Date":"09/29/14"}
{"Open":16.46133,"High":16.51,"Low":16.008,"Close":16.17867,"Volume":63574500,"Adjusted":16.17867,"Date":"09/30/14"}
{"Open":16.14667,"High":16.17733,"Low":15.71,"Close":16.016,"Volume":89125500,"Adjusted":16.016,"Date":"10/01/14"}
{"Open":16.68,"High":16.85267,"Low":16.35733,"Close":16.76133,"Volume":134973000,"Adjusted":16.76133,"Date":"10/02/14"}
{"Open":16.87067,"High":17.1,"Low":16.73533,"Close":17.014,"Volume":81094500,"Adjusted":17.014,"Date":"10/03/14"}
{"Open":17.27533,"High":17.49933,"Low":17.18667,"Close":17.37467,"Volume":115699500,"Adjusted":17.37467,"Date":"10/06/14"}
{"Open":17.23533,"High":17.43067,"Low":17.04867,"Close":17.30467,"Volume":67282500,"Adjusted":17.30467,"Date":"10/07/14"}
{"Open":17.34,"High":17.52533,"Low":16.84267,"Close":17.28533,"Volume":75826500,"Adjusted":17.28533,"Date":"10/08/14"}
{"Open":17.48333,"High":17.70267,"Low":16.96,"Close":17.134,"Volume":110419500,"Adjusted":17.134,"Date":"10/09/14"}
{"Open":16.30933,"High":16.39267,"Low":15.68,"Close":15.794,"Volume":193324500,"Adjusted":15.794,"Date":"10/10/14"}
{"Open":15.90467,"High":15.93067,"Low":14.73333,"Close":14.97267,"Volume":169030500,"Adjusted":14.97267,"Date":"10/13/14"}
{"Open":15.21667,"High":15.498,"Low":14.86667,"Close":15.13733,"Volume":106579500,"Adjusted":15.13733,"Date":"10/14/14"}
{"Open":14.66667,"High":15.39933,"Low":14.488,"Close":15.31333,"Volume":137209500,"Adjusted":15.31333,"Date":"10/15/14"}
{"Open":14.648,"High":15.328,"Low":14.60667,"Close":15.09,"Volume":80989500,"Adjusted":15.09,"Date":"10/16/14"}
{"Open":15.55867,"High":15.65133,"Low":15.10333,"Close":15.16533,"Volume":158241000,"Adjusted":15.16533,"Date":"10/17/14"}
{"Open":15.11467,"High":15.49333,"Low":15.034,"Close":15.36467,"Volume":52416000,"Adjusted":15.36467,"Date":"10/20/14"}
{"Open":15.618,"High":15.69267,"Low":15.38667,"Close":15.68933,"Volume":61954500,"Adjusted":15.68933,"Date":"10/21/14"}
{"Open":15.546,"High":15.826,"Low":15.37067,"Close":15.40667,"Volume":61749000,"Adjusted":15.40667,"Date":"10/22/14"}
{"Open":15.644,"High":15.752,"Low":15.46667,"Close":15.686,"Volume":52386000,"Adjusted":15.686,"Date":"10/23/14"}
{"Open":15.75133,"High":15.85333,"Low":15.41333,"Close":15.68267,"Volume":51949500,"Adjusted":15.68267,"Date":"10/24/14"}
{"Open":15.61667,"High":15.64067,"Low":14.68733,"Close":14.778,"Volume":143299500,"Adjusted":14.778,"Date":"10/27/14"}
{"Open":15.30667,"High":16.30667,"Low":15.21667,"Close":16.18467,"Volume":157744500,"Adjusted":16.18467,"Date":"10/28/14"}
{"Open":16.07533,"High":16.1,"Low":15.70933,"Close":15.87333,"Volume":74437500,"Adjusted":15.87333,"Date":"10/29/14"}
{"Open":15.876,"High":16.03333,"Low":15.67067,"Close":15.91067,"Volume":48426000,"Adjusted":15.91067,"Date":"10/30/14"}
{"Open":16.16733,"High":16.208,"Low":15.91667,"Close":16.11333,"Volume":56629500,"Adjusted":16.11333,"Date":"10/31/14"}
{"Open":16.2,"High":16.504,"Low":16.088,"Close":16.17267,"Volume":63057000,"Adjusted":16.17267,"Date":"11/03/14"}
{"Open":16.03267,"High":16.15667,"Low":15.76867,"Close":15.92867,"Volume":55239000,"Adjusted":15.92867,"Date":"11/04/14"}
{"Open":16.06667,"High":16.09067,"Low":15.36867,"Close":15.398,"Volume":135688500,"Adjusted":15.398,"Date":"11/05/14"}
{"Open":15.63267,"High":16.446,"Low":15.23333,"Close":16.08133,"Volume":230320500,"Adjusted":16.08133,"Date":"11/06/14"}
{"Open":16.146,"High":16.18933,"Low":15.81333,"Close":16.01333,"Volume":77415000,"Adjusted":16.01333,"Date":"11/07/14"}
{"Open":15.94067,"High":16.192,"Low":15.78667,"Close":16.12867,"Volume":68658000,"Adjusted":16.12867,"Date":"11/10/14"}
{"Open":16.17,"High":16.788,"Low":16.13333,"Close":16.73867,"Volume":119232000,"Adjusted":16.73867,"Date":"11/11/14"}
{"Open":16.648,"High":16.82267,"Low":16.372,"Close":16.60667,"Volume":88062000,"Adjusted":16.60667,"Date":"11/12/14"}
{"Open":16.708,"High":17.05,"Low":16.68333,"Close":16.78,"Volume":93540000,"Adjusted":16.78,"Date":"11/13/14"}
{"Open":16.66667,"High":17.25667,"Low":16.56667,"Close":17.24533,"Volume":91516500,"Adjusted":17.24533,"Date":"11/14/14"}
{"Open":17.166,"High":17.26667,"Low":16.80133,"Close":16.932,"Volume":60385500,"Adjusted":16.932,"Date":"11/17/14"}
{"Open":17.05733,"High":17.33267,"Low":17.034,"Close":17.18,"Volume":67095000,"Adjusted":17.18,"Date":"11/18/14"}
{"Open":16.70733,"High":16.792,"Low":16.37333,"Close":16.516,"Volume":118777500,"Adjusted":16.516,"Date":"11/19/14"}
{"Open":16.53,"High":16.72867,"Low":16.4,"Close":16.58067,"Volume":53808000,"Adjusted":16.58067,"Date":"11/20/14"}
{"Open":16.814,"High":16.852,"Low":16.14467,"Close":16.18533,"Volume":112276500,"Adjusted":16.18533,"Date":"11/21/14"}
{"Open":16.34667,"High":16.50667,"Low":16.04267,"Close":16.448,"Volume":71845500,"Adjusted":16.448,"Date":"11/24/14"}
{"Open":16.49,"High":16.648,"Low":16.406,"Close":16.53933,"Volume":47397000,"Adjusted":16.53933,"Date":"11/25/14"}
{"Open":16.556,"High":16.6,"Low":16.44,"Close":16.56267,"Volume":29718000,"Adjusted":16.56267,"Date":"11/26/14"}
{"Open":16.35667,"High":16.446,"Low":16.168,"Close":16.30133,"Volume":31795500,"Adjusted":16.30133,"Date":"11/28/14"}
{"Open":16.07733,"High":16.16467,"Low":15.26733,"Close":15.44267,"Volume":129291000,"Adjusted":15.44267,"Date":"12/01/14"}
{"Open":15.638,"High":15.65867,"Low":15.2,"Close":15.42867,"Volume":88305000,"Adjusted":15.42867,"Date":"12/02/14"}
{"Open":15.08333,"High":15.31467,"Low":15.03333,"Close":15.28667,"Volume":79615500,"Adjusted":15.28667,"Date":"12/03/14"}
{"Open":15.24,"High":15.39333,"Low":15.18733,"Close":15.21867,"Volume":57834000,"Adjusted":15.21867,"Date":"12/04/14"}
{"Open":15.24467,"High":15.29267,"Low":14.81733,"Close":14.914,"Volume":90954000,"Adjusted":14.914,"Date":"12/05/14"}
{"Open":14.76933,"High":14.99067,"Low":14.156,"Close":14.29067,"Volume":138384000,"Adjusted":14.29067,"Date":"12/08/14"}
{"Open":13.956,"High":14.51533,"Low":13.618,"Close":14.45933,"Volume":141472500,"Adjusted":14.45933,"Date":"12/09/14"}
{"Open":14.27533,"High":14.45133,"Low":13.84667,"Close":13.98933,"Volume":109711500,"Adjusted":13.98933,"Date":"12/10/14"}
{"Open":14.03533,"High":14.362,"Low":13.882,"Close":13.92533,"Volume":100416000,"Adjusted":13.92533,"Date":"12/11/14"}
{"Open":13.65467,"High":14.112,"Low":13.63333,"Close":13.8,"Volume":107607000,"Adjusted":13.8,"Date":"12/12/14"}
{"Open":13.95267,"High":13.98667,"Low":13.51133,"Close":13.60267,"Volume":78274500,"Adjusted":13.60267,"Date":"12/15/14"}
{"Open":13.39267,"High":13.57867,"Low":13.02467,"Close":13.18733,"Volume":126391500,"Adjusted":13.18733,"Date":"12/16/14"}
{"Open":12.87067,"High":13.77667,"Low":12.84333,"Close":13.72133,"Volume":110517000,"Adjusted":13.72133,"Date":"12/17/14"}
{"Open":14.15867,"High":14.56267,"Low":14.12,"Close":14.55067,"Volume":112249500,"Adjusted":14.55067,"Date":"12/18/14"}
{"Open":14.67933,"High":14.69333,"Low":14.3,"Close":14.61933,"Volume":103657500,"Adjusted":14.61933,"Date":"12/19/14"}
{"Open":14.66667,"High":14.93733,"Low":14.55067,"Close":14.84,"Volume":71991000,"Adjusted":14.84,"Date":"12/22/14"}
{"Open":14.92067,"High":14.95467,"Low":14.63467,"Close":14.73133,"Volume":67585500,"Adjusted":14.73133,"Date":"12/23/14"}
{"Open":14.65133,"High":14.83333,"Low":14.61667,"Close":14.81733,"Volume":19983000,"Adjusted":14.81733,"Date":"12/24/14"}
{"Open":14.76733,"High":15.23333,"Low":14.76667,"Close":15.188,"Volume":49905000,"Adjusted":15.188,"Date":"12/26/14"}
{"Open":15.12667,"High":15.194,"Low":14.93467,"Close":15.04733,"Volume":42037500,"Adjusted":15.04733,"Date":"12/29/14"}
{"Open":14.93267,"High":15.04333,"Low":14.76,"Close":14.81533,"Volume":43548000,"Adjusted":14.81533,"Date":"12/30/14"}
{"Open":14.87267,"High":15.04533,"Low":14.81667,"Close":14.82733,"Volume":34462500,"Adjusted":14.82733,"Date":"12/31/14"}
{"Open":14.858,"High":14.88333,"Low":14.21733,"Close":14.62067,"Volume":71466000,"Adjusted":14.62067,"Date":"01/02/15"}
{"Open":14.30333,"High":14.43333,"Low":13.81067,"Close":14.006,"Volume":80527500,"Adjusted":14.006,"Date":"01/05/15"}
{"Open":14.004,"High":14.28,"Low":13.614,"Close":14.08533,"Volume":93928500,"Adjusted":14.08533,"Date":"01/06/15"}
{"Open":14.22333,"High":14.31867,"Low":13.98533,"Close":14.06333,"Volume":44526000,"Adjusted":14.06333,"Date":"01/07/15"}
{"Open":14.18733,"High":14.25333,"Low":14.00067,"Close":14.04133,"Volume":51637500,"Adjusted":14.04133,"Date":"01/08/15"}
{"Open":13.928,"High":13.99867,"Low":13.664,"Close":13.77733,"Volume":70024500,"Adjusted":13.77733,"Date":"01/09/15"}
{"Open":13.53667,"High":13.63133,"Low":13.28333,"Close":13.48067,"Volume":89254500,"Adjusted":13.48067,"Date":"01/12/15"}
{"Open":13.55467,"High":13.84067,"Low":13.394,"Close":13.61667,"Volume":67159500,"Adjusted":13.61667,"Date":"01/13/15"}
{"Open":12.38867,"High":13.01333,"Low":12.33333,"Close":12.846,"Volume":173278500,"Adjusted":12.846,"Date":"01/14/15"}
{"Open":12.966,"High":13.05,"Low":12.66667,"Close":12.79133,"Volume":78247500,"Adjusted":12.79133,"Date":"01/15/15"}
{"Open":12.71333,"High":12.966,"Low":12.64333,"Close":12.87133,"Volume":54048000,"Adjusted":12.87133,"Date":"01/16/15"}
{"Open":12.92467,"High":12.94133,"Low":12.46933,"Close":12.79533,"Volume":67548000,"Adjusted":12.79533,"Date":"01/20/15"}
{"Open":12.63667,"High":13.24533,"Low":12.634,"Close":13.10467,"Volume":62295000,"Adjusted":13.10467,"Date":"01/21/15"}
{"Open":13.13333,"High":13.54933,"Low":13.01333,"Close":13.44133,"Volume":61753500,"Adjusted":13.44133,"Date":"01/22/15"}
{"Open":13.35267,"High":13.56667,"Low":13.222,"Close":13.41933,"Volume":51579000,"Adjusted":13.41933,"Date":"01/23/15"}
{"Open":13.45533,"High":13.908,"Low":13.40333,"Close":13.77,"Volume":48517500,"Adjusted":13.77,"Date":"01/26/15"}
{"Open":13.628,"High":13.86867,"Low":13.55333,"Close":13.732,"Volume":41715000,"Adjusted":13.732,"Date":"01/27/15"}
{"Open":13.74067,"High":13.758,"Low":13.228,"Close":13.29133,"Volume":47244000,"Adjusted":13.29133,"Date":"01/28/15"}
{"Open":13.40467,"High":13.732,"Low":13.1,"Close":13.68,"Volume":53221500,"Adjusted":13.68,"Date":"01/29/15"}
{"Open":13.59733,"High":13.83133,"Low":13.53333,"Close":13.57333,"Volume":45105000,"Adjusted":13.57333,"Date":"01/30/15"}
{"Open":13.598,"High":14.13,"Low":13.55333,"Close":14.06267,"Volume":62238000,"Adjusted":14.06267,"Date":"02/02/15"}
{"Open":14.21467,"High":14.69133,"Low":14.08467,"Close":14.55733,"Volume":72393000,"Adjusted":14.55733,"Date":"02/03/15"}
{"Open":14.55267,"High":14.76533,"Low":14.45333,"Close":14.57,"Volume":49581000,"Adjusted":14.57,"Date":"02/04/15"}
{"Open":14.65867,"High":15.032,"Low":14.64267,"Close":14.73267,"Volume":52843500,"Adjusted":14.73267,"Date":"02/05/15"}
{"Open":14.8,"High":14.89333,"Low":14.43333,"Close":14.49067,"Volume":48658500,"Adjusted":14.49067,"Date":"02/06/15"}
{"Open":14.35867,"High":14.52867,"Low":14.13267,"Close":14.49867,"Volume":52086000,"Adjusted":14.49867,"Date":"02/09/15"}
{"Open":14.50333,"High":14.7,"Low":14.33333,"Close":14.41933,"Volume":80857500,"Adjusted":14.41933,"Date":"02/10/15"}
{"Open":14.14733,"High":14.316,"Low":13.81867,"Close":14.18667,"Volume":146536500,"Adjusted":14.18667,"Date":"02/11/15"}
{"Open":12.90467,"High":13.53933,"Low":12.88533,"Close":13.52533,"Volume":234744000,"Adjusted":13.52533,"Date":"02/12/15"}
{"Open":13.52667,"High":13.73267,"Low":13.394,"Close":13.58467,"Volume":92865000,"Adjusted":13.58467,"Date":"02/13/15"}
{"Open":13.71333,"High":13.71333,"Low":13.43333,"Close":13.62333,"Volume":59694000,"Adjusted":13.62333,"Date":"02/17/15"}
{"Open":13.61133,"High":13.74467,"Low":13.50667,"Close":13.63067,"Volume":40704000,"Adjusted":13.63067,"Date":"02/18/15"}
{"Open":13.66667,"High":14.16267,"Low":13.58333,"Close":14.114,"Volume":77311500,"Adjusted":14.114,"Date":"02/19/15"}
{"Open":14.052,"High":14.50667,"Low":13.98733,"Close":14.474,"Volume":89731500,"Adjusted":14.474,"Date":"02/20/15"}
{"Open":14.37733,"High":14.54667,"Low":13.75533,"Close":13.82267,"Volume":127497000,"Adjusted":13.82267,"Date":"02/23/15"}
{"Open":13.81933,"High":13.81933,"Low":13.44667,"Close":13.60733,"Volume":99054000,"Adjusted":13.60733,"Date":"02/24/15"}
{"Open":13.66267,"High":13.80933,"Low":13.50533,"Close":13.584,"Volume":58642500,"Adjusted":13.584,"Date":"02/25/15"}
{"Open":13.6,"High":14.07267,"Low":13.48133,"Close":13.81267,"Volume":97093500,"Adjusted":13.81267,"Date":"02/26/15"}
{"Open":13.79333,"High":13.90333,"Low":13.52,"Close":13.556,"Volume":58231500,"Adjusted":13.556,"Date":"02/27/15"}
{"Open":13.51333,"High":13.556,"Low":13.05533,"Close":13.15533,"Volume":118831500,"Adjusted":13.15533,"Date":"03/02/15"}
{"Open":13.12067,"High":13.34933,"Low":13.02133,"Close":13.304,"Volume":66484500,"Adjusted":13.304,"Date":"03/03/15"}
{"Open":13.28333,"High":13.50133,"Low":13.14733,"Close":13.496,"Volume":63330000,"Adjusted":13.496,"Date":"03/04/15"}
{"Open":13.52333,"High":13.746,"Low":13.34333,"Close":13.37533,"Volume":73155000,"Adjusted":13.37533,"Date":"03/05/15"}
{"Open":13.28067,"High":13.38333,"Low":12.81,"Close":12.92533,"Volume":100686000,"Adjusted":12.92533,"Date":"03/06/15"}
{"Open":12.95933,"High":12.966,"Low":12.55,"Close":12.72533,"Volume":101050500,"Adjusted":12.72533,"Date":"03/09/15"}
{"Open":12.564,"High":12.9,"Low":12.50667,"Close":12.688,"Volume":83695500,"Adjusted":12.688,"Date":"03/10/15"}
{"Open":12.74333,"High":13.07867,"Low":12.734,"Close":12.916,"Volume":74623500,"Adjusted":12.916,"Date":"03/11/15"}
{"Open":12.91667,"High":12.96333,"Low":12.65,"Close":12.738,"Volume":62239500,"Adjusted":12.738,"Date":"03/12/15"}
{"Open":12.59667,"High":12.78333,"Low":12.488,"Close":12.57867,"Volume":81514500,"Adjusted":12.57867,"Date":"03/13/15"}
{"Open":12.8,"High":13.06067,"Low":12.65333,"Close":13.04667,"Volume":84432000,"Adjusted":13.04667,"Date":"03/16/15"}
{"Open":13.02867,"High":13.24733,"Low":12.92933,"Close":12.982,"Volume":73411500,"Adjusted":12.982,"Date":"03/17/15"}
{"Open":12.99733,"High":13.392,"Low":12.874,"Close":13.38067,"Volume":72313500,"Adjusted":13.38067,"Date":"03/18/15"}
{"Open":13.46667,"High":13.63933,"Low":12.96867,"Close":13.04333,"Volume":127128000,"Adjusted":13.04333,"Date":"03/19/15"}
{"Open":13.16333,"High":13.266,"Low":13.04133,"Close":13.20533,"Volume":64042500,"Adjusted":13.20533,"Date":"03/20/15"}
{"Open":13.23333,"High":13.36667,"Low":13.16467,"Close":13.30867,"Volume":39474000,"Adjusted":13.30867,"Date":"03/23/15"}
{"Open":13.43867,"High":13.586,"Low":13.31667,"Close":13.448,"Volume":54748500,"Adjusted":13.448,"Date":"03/24/15"}
{"Open":13.218,"High":13.23933,"Low":12.84667,"Close":12.95333,"Volume":85956000,"Adjusted":12.95333,"Date":"03/25/15"}
{"Open":12.928,"High":12.986,"Low":12.64667,"Close":12.694,"Volume":61920000,"Adjusted":12.694,"Date":"03/26/15"}
{"Open":12.60467,"High":12.61933,"Low":12.09333,"Close":12.33333,"Volume":129073500,"Adjusted":12.33333,"Date":"03/27/15"}
{"Open":12.39,"High":12.81667,"Low":12.12,"Close":12.70467,"Volume":151342500,"Adjusted":12.70467,"Date":"03/30/15"}
{"Open":12.902,"High":12.91733,"Low":12.56067,"Close":12.58467,"Volume":75399000,"Adjusted":12.58467,"Date":"03/31/15"}
{"Open":12.58,"High":12.82,"Low":12.40333,"Close":12.506,"Volume":56919000,"Adjusted":12.506,"Date":"04/01/15"}
{"Open":12.682,"High":12.882,"Low":12.66667,"Close":12.73333,"Volume":75156000,"Adjusted":12.73333,"Date":"04/02/15"}
{"Open":13.2,"High":13.85,"Low":13.16667,"Close":13.54,"Volume":186837000,"Adjusted":13.54,"Date":"04/06/15"}
{"Open":13.50067,"High":13.67067,"Low":13.40933,"Close":13.55,"Volume":65218500,"Adjusted":13.55,"Date":"04/07/15"}
{"Open":13.88,"High":14.06,"Low":13.72467,"Close":13.84467,"Volume":94546500,"Adjusted":13.84467,"Date":"04/08/15"}
{"Open":13.89533,"High":14.02467,"Low":13.74133,"Close":14.006,"Volume":57003000,"Adjusted":14.006,"Date":"04/09/15"}
{"Open":13.99,"High":14.11,"Low":13.93333,"Close":14.06,"Volume":61015500,"Adjusted":14.06,"Date":"04/10/15"}
{"Open":14.02933,"High":14.2,"Low":13.93667,"Close":13.98533,"Volume":56373000,"Adjusted":13.98533,"Date":"04/13/15"}
{"Open":13.90467,"High":13.966,"Low":13.7,"Close":13.83067,"Volume":45390000,"Adjusted":13.83067,"Date":"04/14/15"}
{"Open":13.83067,"High":13.97267,"Low":13.77333,"Close":13.85533,"Volume":29286000,"Adjusted":13.85533,"Date":"04/15/15"}
{"Open":13.84667,"High":13.94467,"Low":13.75267,"Close":13.78,"Volume":24886500,"Adjusted":13.78,"Date":"04/16/15"}
{"Open":13.666,"High":13.792,"Low":13.56667,"Close":13.786,"Volume":37048500,"Adjusted":13.786,"Date":"04/17/15"}
{"Open":13.78533,"High":13.85667,"Low":13.59,"Close":13.68467,"Volume":38389500,"Adjusted":13.68467,"Date":"04/20/15"}
{"Open":13.72,"High":14.05,"Low":13.62067,"Close":13.96067,"Volume":51487500,"Adjusted":13.96067,"Date":"04/21/15"}
{"Open":14.16667,"High":14.792,"Low":14.11267,"Close":14.62933,"Volume":117945000,"Adjusted":14.62933,"Date":"04/22/15"}
{"Open":14.55133,"High":14.76533,"Low":14.47667,"Close":14.57333,"Volume":66168000,"Adjusted":14.57333,"Date":"04/23/15"}
{"Open":14.7,"High":14.72,"Low":14.534,"Close":14.562,"Volume":36417000,"Adjusted":14.562,"Date":"04/24/15"}
{"Open":14.83733,"High":15.91667,"Low":14.8,"Close":15.43667,"Volume":175089000,"Adjusted":15.43667,"Date":"04/27/15"}
{"Open":15.65,"High":15.7,"Low":15.202,"Close":15.36533,"Volume":91281000,"Adjusted":15.36533,"Date":"04/28/15"}
{"Open":15.33667,"High":15.66467,"Low":15.17533,"Close":15.49667,"Volume":59041500,"Adjusted":15.49667,"Date":"04/29/15"}
{"Open":15.35933,"High":15.526,"Low":15.01133,"Close":15.07,"Volume":58678500,"Adjusted":15.07,"Date":"04/30/15"}
{"Open":15.32933,"High":15.45133,"Low":14.694,"Close":15.06867,"Volume":79225500,"Adjusted":15.06867,"Date":"05/01/15"}
{"Open":15.212,"High":15.64867,"Low":15.14067,"Close":15.36733,"Volume":66519000,"Adjusted":15.36733,"Date":"05/04/15"}
{"Open":15.85067,"High":15.96667,"Low":15.27533,"Close":15.53,"Volume":86953500,"Adjusted":15.53,"Date":"05/05/15"}
{"Open":15.60667,"High":15.63133,"Low":15.21333,"Close":15.362,"Volume":79063500,"Adjusted":15.362,"Date":"05/06/15"}
{"Open":14.73333,"High":15.832,"Low":14.68333,"Close":15.78667,"Volume":141838500,"Adjusted":15.78667,"Date":"05/07/15"}
{"Open":15.73267,"High":15.894,"Low":15.58,"Close":15.774,"Volume":70023000,"Adjusted":15.774,"Date":"05/08/15"}
{"Open":15.75267,"High":16.192,"Low":15.68733,"Close":15.966,"Volume":85084500,"Adjusted":15.966,"Date":"05/11/15"}
{"Open":16.00733,"High":16.42333,"Low":15.87933,"Close":16.316,"Volume":95451000,"Adjusted":16.316,"Date":"05/12/15"}
{"Open":16.50733,"High":16.55333,"Low":16.15,"Close":16.212,"Volume":81603000,"Adjusted":16.212,"Date":"05/13/15"}
{"Open":16.32133,"High":16.326,"Low":16.08333,"Close":16.27333,"Volume":43438500,"Adjusted":16.27333,"Date":"05/14/15"}
{"Open":16.262,"High":16.62667,"Low":16.16667,"Close":16.58933,"Volume":67914000,"Adjusted":16.58933,"Date":"05/15/15"}
{"Open":16.46667,"High":16.66,"Low":16.4,"Close":16.58333,"Volume":50298000,"Adjusted":16.58333,"Date":"05/18/15"}
{"Open":16.562,"High":16.73333,"Low":16.41,"Close":16.476,"Volume":55113000,"Adjusted":16.476,"Date":"05/19/15"}
{"Open":16.47533,"High":16.516,"Low":16.09133,"Close":16.29,"Volume":56334000,"Adjusted":16.29,"Date":"05/20/15"}
{"Open":16.202,"High":16.44133,"Low":16.15733,"Close":16.37467,"Volume":29559000,"Adjusted":16.37467,"Date":"05/21/15"}
{"Open":16.35867,"High":16.57333,"Low":16.334,"Close":16.51533,"Volume":33346500,"Adjusted":16.51533,"Date":"05/22/15"}
{"Open":16.512,"High":16.8,"Low":16.43333,"Close":16.49733,"Volume":52480500,"Adjusted":16.49733,"Date":"05/26/15"}
{"Open":16.56733,"High":16.63333,"Low":16.37,"Close":16.49533,"Volume":51123000,"Adjusted":16.49533,"Date":"05/27/15"}
{"Open":16.46867,"High":16.78667,"Low":16.33667,"Close":16.76333,"Volume":54709500,"Adjusted":16.76333,"Date":"05/28/15"}
{"Open":16.73333,"High":16.858,"Low":16.62867,"Close":16.72,"Volume":56839500,"Adjusted":16.72,"Date":"05/29/15"}
{"Open":16.76067,"High":16.77333,"Low":16.498,"Close":16.63,"Volume":37576500,"Adjusted":16.63,"Date":"06/01/15"}
{"Open":16.59467,"High":16.62667,"Low":16.42,"Close":16.55667,"Volume":32022000,"Adjusted":16.55667,"Date":"06/02/15"}
{"Open":16.54667,"High":16.71467,"Low":16.46733,"Close":16.59933,"Volume":26722500,"Adjusted":16.59933,"Date":"06/03/15"}
{"Open":16.5,"High":16.62,"Low":16.38067,"Close":16.39467,"Volume":36804000,"Adjusted":16.39467,"Date":"06/04/15"}
{"Open":16.4,"High":16.64667,"Low":16.37867,"Close":16.60933,"Volume":45330000,"Adjusted":16.60933,"Date":"06/05/15"}
{"Open":16.72333,"High":17.25,"Low":16.68733,"Close":17.086,"Volume":75255000,"Adjusted":17.086,"Date":"06/08/15"}
{"Open":17.02667,"High":17.18267,"Low":16.94267,"Close":17.06667,"Volume":39166500,"Adjusted":17.06667,"Date":"06/09/15"}
{"Open":16.79333,"High":16.93333,"Low":16.56667,"Close":16.71333,"Volume":51817500,"Adjusted":16.71333,"Date":"06/10/15"}
{"Open":16.884,"High":16.958,"Low":16.69533,"Close":16.76067,"Volume":30661500,"Adjusted":16.76067,"Date":"06/11/15"}
{"Open":16.68067,"High":16.89733,"Low":16.68067,"Close":16.71267,"Volume":21334500,"Adjusted":16.71267,"Date":"06/12/15"}
{"Open":16.64667,"High":16.752,"Low":16.40067,"Close":16.692,"Volume":32793000,"Adjusted":16.692,"Date":"06/15/15"}
{"Open":16.67533,"High":16.896,"Low":16.60667,"Close":16.87467,"Volume":29770500,"Adjusted":16.87467,"Date":"06/16/15"}
{"Open":16.81133,"High":17.624,"Low":16.80133,"Close":17.36067,"Volume":82693500,"Adjusted":17.36067,"Date":"06/17/15"}
{"Open":17.46667,"High":17.564,"Low":17.33467,"Close":17.45933,"Volume":41740500,"Adjusted":17.45933,"Date":"06/18/15"}
{"Open":17.49333,"High":17.58667,"Low":17.34,"Close":17.50067,"Volume":36945000,"Adjusted":17.50067,"Date":"06/19/15"}
{"Open":17.47667,"High":17.62667,"Low":17.046,"Close":17.31933,"Volume":68416500,"Adjusted":17.31933,"Date":"06/22/15"}
{"Open":17.35467,"High":17.86667,"Low":17.238,"Close":17.84467,"Volume":58062000,"Adjusted":17.84467,"Date":"06/23/15"}
{"Open":17.79867,"High":17.82333,"Low":17.58133,"Close":17.678,"Volume":36184500,"Adjusted":17.678,"Date":"06/24/15"}
{"Open":17.76333,"High":18.094,"Low":17.68333,"Close":17.91933,"Volume":42738000,"Adjusted":17.91933,"Date":"06/25/15"}
{"Open":17.926,"High":17.94067,"Low":17.73333,"Close":17.806,"Volume":57576000,"Adjusted":17.806,"Date":"06/26/15"}
{"Open":17.46333,"High":17.73,"Low":17.38,"Close":17.468,"Volume":52183500,"Adjusted":17.468,"Date":"06/29/15"}
{"Open":17.65333,"High":18.06133,"Low":17.6,"Close":17.884,"Volume":46303500,"Adjusted":17.884,"Date":"06/30/15"}
{"Open":18.074,"High":18.17467,"Low":17.85667,"Close":17.94333,"Volume":31518000,"Adjusted":17.94333,"Date":"07/01/15"}
{"Open":18.68,"High":18.83,"Low":18.22067,"Close":18.668,"Volume":107458500,"Adjusted":18.668,"Date":"07/02/15"}
{"Open":18.592,"High":18.77933,"Low":18.42,"Close":18.648,"Volume":61828500,"Adjusted":18.648,"Date":"07/06/15"}
{"Open":18.33333,"High":18.34667,"Low":17.38467,"Close":17.85867,"Volume":91576500,"Adjusted":17.85867,"Date":"07/07/15"}
{"Open":17.288,"High":17.38667,"Low":16.954,"Close":16.99733,"Volume":93316500,"Adjusted":16.99733,"Date":"07/08/15"}
{"Open":17.272,"High":17.53,"Low":17.11933,"Close":17.19467,"Volume":50011500,"Adjusted":17.19467,"Date":"07/09/15"}
{"Open":17.48133,"High":17.53333,"Low":17.188,"Close":17.27667,"Volume":39163500,"Adjusted":17.27667,"Date":"07/10/15"}
{"Open":17.48333,"High":17.50333,"Low":17.07,"Close":17.47733,"Volume":44404500,"Adjusted":17.47733,"Date":"07/13/15"}
{"Open":17.47333,"High":17.73267,"Low":17.36733,"Close":17.71,"Volume":28614000,"Adjusted":17.71,"Date":"07/14/15"}
{"Open":17.78267,"High":17.83267,"Low":17.472,"Close":17.54267,"Volume":30324000,"Adjusted":17.54267,"Date":"07/15/15"}
{"Open":17.61467,"High":17.81333,"Low":17.544,"Close":17.77867,"Volume":24240000,"Adjusted":17.77867,"Date":"07/16/15"}
{"Open":18.16667,"High":18.36933,"Low":17.88333,"Close":18.31067,"Volume":75061500,"Adjusted":18.31067,"Date":"07/17/15"}
{"Open":18.33333,"High":19.11,"Low":18.16933,"Close":18.81733,"Volume":74677500,"Adjusted":18.81733,"Date":"07/20/15"}
{"Open":18.00333,"High":18.23333,"Low":17.77,"Close":17.78467,"Volume":91630500,"Adjusted":17.78467,"Date":"07/21/15"}
{"Open":17.418,"High":17.96267,"Low":17.39067,"Close":17.858,"Volume":46575000,"Adjusted":17.858,"Date":"07/22/15"}
{"Open":17.97667,"High":17.99333,"Low":17.68467,"Close":17.81333,"Volume":33408000,"Adjusted":17.81333,"Date":"07/23/15"}
{"Open":17.82533,"High":18.07267,"Low":17.59467,"Close":17.694,"Volume":42547500,"Adjusted":17.694,"Date":"07/24/15"}
{"Open":17.49533,"High":17.62867,"Low":16.71933,"Close":16.86733,"Volume":70413000,"Adjusted":16.86733,"Date":"07/27/15"}
{"Open":17.05,"High":17.69333,"Low":16.78933,"Close":17.65467,"Volume":58437000,"Adjusted":17.65467,"Date":"07/28/15"}
{"Open":17.618,"High":17.85933,"Low":17.46667,"Close":17.588,"Volume":41851500,"Adjusted":17.588,"Date":"07/29/15"}
{"Open":17.51267,"High":17.796,"Low":17.474,"Close":17.786,"Volume":30519000,"Adjusted":17.786,"Date":"07/30/15"}
{"Open":17.84,"High":17.95733,"Low":17.67467,"Close":17.74333,"Volume":33339000,"Adjusted":17.74333,"Date":"07/31/15"}
{"Open":17.75267,"High":17.78067,"Low":17.138,"Close":17.33267,"Volume":38302500,"Adjusted":17.33267,"Date":"08/03/15"}
{"Open":17.334,"High":17.78133,"Low":17.22267,"Close":17.752,"Volume":35287500,"Adjusted":17.752,"Date":"08/04/15"}
{"Open":17.572,"High":18.06667,"Low":17.36,"Close":18.00867,"Volume":93214500,"Adjusted":18.00867,"Date":"08/05/15"}
{"Open":16.636,"High":17,"Low":15.74133,"Close":16.40867,"Volume":219357000,"Adjusted":16.40867,"Date":"08/06/15"}
{"Open":16.23867,"High":16.24867,"Low":15.89267,"Close":16.16733,"Volume":76101000,"Adjusted":16.16733,"Date":"08/07/15"}
{"Open":15.87667,"High":16.198,"Low":15.73667,"Close":16.076,"Volume":62788500,"Adjusted":16.076,"Date":"08/10/15"}
{"Open":15.81,"High":15.95333,"Low":15.62933,"Close":15.82467,"Volume":63973500,"Adjusted":15.82467,"Date":"08/11/15"}
{"Open":15.66667,"High":15.98467,"Low":15.516,"Close":15.878,"Volume":55920000,"Adjusted":15.878,"Date":"08/12/15"}
{"Open":15.99067,"High":16.432,"Low":15.94133,"Close":16.16733,"Volume":70338000,"Adjusted":16.16733,"Date":"08/13/15"}
{"Open":16.48267,"High":16.52867,"Low":16.118,"Close":16.21,"Volume":65472000,"Adjusted":16.21,"Date":"08/14/15"}
{"Open":17.03733,"High":17.106,"Low":16.70067,"Close":16.99933,"Volume":107650500,"Adjusted":16.99933,"Date":"08/17/15"}
{"Open":17.02533,"High":17.39667,"Low":16.904,"Close":17.38133,"Volume":62925000,"Adjusted":17.38133,"Date":"08/18/15"}
{"Open":17.35533,"High":17.37667,"Low":17.00133,"Close":17.01667,"Volume":54064500,"Adjusted":17.01667,"Date":"08/19/15"}
{"Open":16.804,"High":16.97067,"Low":16.12667,"Close":16.14533,"Volume":73587000,"Adjusted":16.14533,"Date":"08/20/15"}
{"Open":15.73333,"High":16.25333,"Low":15.36733,"Close":15.38467,"Volume":98853000,"Adjusted":15.38467,"Date":"08/21/15"}
{"Open":13.51933,"High":15.42667,"Low":13,"Close":14.59133,"Volume":143724000,"Adjusted":14.59133,"Date":"08/24/15"}
{"Open":15.368,"High":15.39333,"Low":14.608,"Close":14.66867,"Volume":64909500,"Adjusted":14.66867,"Date":"08/25/15"}
{"Open":15.19533,"High":15.2,"Low":14.36733,"Close":14.98933,"Volume":74445000,"Adjusted":14.98933,"Date":"08/26/15"}
{"Open":15.4,"High":16.31667,"Low":15.38733,"Close":16.19933,"Volume":114840000,"Adjusted":16.19933,"Date":"08/27/15"}
{"Open":16.124,"High":16.76333,"Low":16.10467,"Close":16.56533,"Volume":82705500,"Adjusted":16.56533,"Date":"08/28/15"}
{"Open":16.37467,"High":16.99667,"Low":16.36733,"Close":16.604,"Volume":70503000,"Adjusted":16.604,"Date":"08/31/15"}
{"Open":16.02267,"High":16.4,"Low":15.798,"Close":15.90867,"Volume":81822000,"Adjusted":15.90867,"Date":"09/01/15"}
{"Open":16.35333,"High":16.52533,"Low":15.98533,"Close":16.51267,"Volume":69438000,"Adjusted":16.51267,"Date":"09/02/15"}
{"Open":16.804,"High":16.80533,"Low":16.33333,"Close":16.37133,"Volume":62922000,"Adjusted":16.37133,"Date":"09/03/15"}
{"Open":16.05933,"High":16.27267,"Low":15.88,"Close":16.12867,"Volume":55338000,"Adjusted":16.12867,"Date":"09/04/15"}
{"Open":16.33667,"High":16.61067,"Low":16.27,"Close":16.54467,"Volume":47073000,"Adjusted":16.54467,"Date":"09/08/15"}
{"Open":16.80333,"High":16.95,"Low":16.55333,"Close":16.594,"Volume":50862000,"Adjusted":16.594,"Date":"09/09/15"}
{"Open":16.482,"High":16.71467,"Low":16.35533,"Close":16.56533,"Volume":40635000,"Adjusted":16.56533,"Date":"09/10/15"}
{"Open":16.50933,"High":16.68267,"Low":16.31533,"Close":16.68267,"Volume":35262000,"Adjusted":16.68267,"Date":"09/11/15"}
{"Open":16.74,"High":16.95,"Low":16.64467,"Close":16.87933,"Volume":43363500,"Adjusted":16.87933,"Date":"09/14/15"}
{"Open":16.85,"High":16.97333,"Low":16.63333,"Close":16.90467,"Volume":44002500,"Adjusted":16.90467,"Date":"09/15/15"}
{"Open":16.86933,"High":17.52533,"Low":16.85867,"Close":17.48333,"Volume":66256500,"Adjusted":17.48333,"Date":"09/16/15"}
{"Open":17.59733,"High":17.7,"Low":17.37933,"Close":17.47133,"Volume":53787000,"Adjusted":17.47133,"Date":"09/17/15"}
{"Open":17.19733,"High":17.588,"Low":17.16667,"Close":17.37467,"Volume":56446500,"Adjusted":17.37467,"Date":"09/18/15"}
{"Open":17.59867,"High":18.10467,"Low":17.05333,"Close":17.61333,"Volume":91803000,"Adjusted":17.61333,"Date":"09/21/15"}
{"Open":17.26867,"High":17.51,"Low":17.058,"Close":17.396,"Volume":54966000,"Adjusted":17.396,"Date":"09/22/15"}
{"Open":17.46333,"High":17.472,"Low":17.172,"Close":17.404,"Volume":39012000,"Adjusted":17.404,"Date":"09/23/15"}
{"Open":17.302,"High":17.56333,"Low":17.08067,"Close":17.54133,"Volume":51723000,"Adjusted":17.54133,"Date":"09/24/15"}
{"Open":17.774,"High":17.794,"Low":17.07667,"Close":17.12733,"Volume":56601000,"Adjusted":17.12733,"Date":"09/25/15"}
{"Open":17.15667,"High":17.31933,"Low":16.44067,"Close":16.562,"Volume":73516500,"Adjusted":16.562,"Date":"09/28/15"}
{"Open":16.69733,"High":16.982,"Low":16.364,"Close":16.44333,"Volume":55548000,"Adjusted":16.44333,"Date":"09/29/15"}
{"Open":16.8,"High":16.82667,"Low":16.156,"Close":16.56,"Volume":73944000,"Adjusted":16.56,"Date":"09/30/15"}
{"Open":16.50067,"High":16.56667,"Low":15.80867,"Close":15.992,"Volume":68595000,"Adjusted":15.992,"Date":"10/01/15"}
{"Open":15.70667,"High":16.51333,"Low":15.662,"Close":16.50467,"Volume":66360000,"Adjusted":16.50467,"Date":"10/02/15"}
{"Open":16.58933,"High":16.656,"Low":16.27533,"Close":16.41,"Volume":55348500,"Adjusted":16.41,"Date":"10/05/15"}
{"Open":16,"High":16.202,"Low":15.70533,"Close":16.09733,"Volume":78378000,"Adjusted":16.09733,"Date":"10/06/15"}
{"Open":15.77533,"High":15.84667,"Low":15.27467,"Close":15.464,"Volume":102210000,"Adjusted":15.464,"Date":"10/07/15"}
{"Open":15.33867,"High":15.38133,"Low":14.754,"Close":15.11467,"Volume":91998000,"Adjusted":15.11467,"Date":"10/08/15"}
{"Open":14.72867,"High":14.958,"Low":14.55733,"Close":14.71267,"Volume":92376000,"Adjusted":14.71267,"Date":"10/09/15"}
{"Open":14.866,"High":14.86667,"Low":14.35133,"Close":14.372,"Volume":57544500,"Adjusted":14.372,"Date":"10/12/15"}
{"Open":14.21867,"High":14.83467,"Low":14.07533,"Close":14.61667,"Volume":77572500,"Adjusted":14.61667,"Date":"10/13/15"}
{"Open":14.71133,"High":14.73,"Low":14.362,"Close":14.45867,"Volume":46566000,"Adjusted":14.45867,"Date":"10/14/15"}
{"Open":14.42867,"High":14.782,"Low":14.24667,"Close":14.754,"Volume":42663000,"Adjusted":14.754,"Date":"10/15/15"}
{"Open":14.86933,"High":15.36533,"Low":14.858,"Close":15.134,"Volume":65017500,"Adjusted":15.134,"Date":"10/16/15"}
{"Open":15.1,"High":15.41,"Low":14.996,"Close":15.20667,"Volume":37618500,"Adjusted":15.20667,"Date":"10/19/15"}
{"Open":15.18133,"High":15.24,"Low":13.46667,"Close":14.202,"Volume":223500000,"Adjusted":14.202,"Date":"10/20/15"}
{"Open":14.13267,"High":14.32067,"Low":13.92,"Close":14.006,"Volume":62272500,"Adjusted":14.006,"Date":"10/21/15"}
{"Open":14.104,"High":14.38333,"Low":13.96,"Close":14.11467,"Volume":42378000,"Adjusted":14.11467,"Date":"10/22/15"}
{"Open":14.33333,"High":14.35667,"Low":13.846,"Close":13.93933,"Volume":63532500,"Adjusted":13.93933,"Date":"10/23/15"}
{"Open":14.092,"High":14.392,"Low":14,"Close":14.35067,"Volume":50871000,"Adjusted":14.35067,"Date":"10/26/15"}
{"Open":14.32267,"High":14.47333,"Low":13.834,"Close":14.02333,"Volume":52791000,"Adjusted":14.02333,"Date":"10/27/15"}
{"Open":14.08733,"High":14.23,"Low":13.88667,"Close":14.19733,"Volume":40929000,"Adjusted":14.19733,"Date":"10/28/15"}
{"Open":14.11667,"High":14.25,"Low":14.04267,"Close":14.10867,"Volume":27075000,"Adjusted":14.10867,"Date":"10/29/15"}
{"Open":14.02667,"High":14.10867,"Low":13.59267,"Close":13.79533,"Volume":66583500,"Adjusted":13.79533,"Date":"10/30/15"}
{"Open":13.928,"High":14.38667,"Low":13.81467,"Close":14.25267,"Volume":58918500,"Adjusted":14.25267,"Date":"11/02/15"}
{"Open":14.25667,"High":14.296,"Low":13.85,"Close":13.89,"Volume":124987500,"Adjusted":13.89,"Date":"11/03/15"}
{"Open":15.13333,"High":15.516,"Low":15.01333,"Close":15.442,"Volume":190896000,"Adjusted":15.442,"Date":"11/04/15"}
{"Open":15.372,"High":15.63867,"Low":15.27933,"Close":15.45133,"Volume":67452000,"Adjusted":15.45133,"Date":"11/05/15"}
{"Open":15.38,"High":15.55733,"Low":15.3,"Close":15.49067,"Volume":36679500,"Adjusted":15.49067,"Date":"11/06/15"}
{"Open":15.53267,"High":15.53267,"Low":14.954,"Close":15.022,"Volume":57763500,"Adjusted":15.022,"Date":"11/09/15"}
{"Open":14.89867,"High":14.91333,"Low":14.40533,"Close":14.43333,"Volume":69255000,"Adjusted":14.43333,"Date":"11/10/15"}
{"Open":14.518,"High":14.632,"Low":14.242,"Close":14.60533,"Volume":50217000,"Adjusted":14.60533,"Date":"11/11/15"}
{"Open":14.52333,"High":14.6,"Low":14.17733,"Close":14.196,"Volume":43738500,"Adjusted":14.196,"Date":"11/12/15"}
{"Open":14.19667,"High":14.19933,"Low":13.768,"Close":13.81267,"Volume":51454500,"Adjusted":13.81267,"Date":"11/13/15"}
{"Open":13.73933,"High":14.332,"Low":13.72,"Close":14.28733,"Volume":43881000,"Adjusted":14.28733,"Date":"11/16/15"}
{"Open":14.34667,"High":14.4,"Low":14.09333,"Close":14.26667,"Volume":32230500,"Adjusted":14.26667,"Date":"11/17/15"}
{"Open":14.3,"High":14.75867,"Low":14.168,"Close":14.738,"Volume":42178500,"Adjusted":14.738,"Date":"11/18/15"}
{"Open":14.70267,"High":15.07933,"Low":14.68667,"Close":14.78667,"Volume":37566000,"Adjusted":14.78667,"Date":"11/19/15"}
{"Open":14.89933,"High":15,"Low":14.23867,"Close":14.66733,"Volume":66010500,"Adjusted":14.66733,"Date":"11/20/15"}
{"Open":14.49,"High":14.612,"Low":14.312,"Close":14.51667,"Volume":37893000,"Adjusted":14.51667,"Date":"11/23/15"}
{"Open":14.358,"High":14.73333,"Low":14.33333,"Close":14.55,"Volume":37204500,"Adjusted":14.55,"Date":"11/24/15"}
{"Open":14.756,"High":15.38867,"Low":14.692,"Close":15.30933,"Volume":59862000,"Adjusted":15.30933,"Date":"11/25/15"}
{"Open":15.404,"High":15.48333,"Low":15.134,"Close":15.44067,"Volume":29241000,"Adjusted":15.44067,"Date":"11/27/15"}
{"Open":15.45267,"High":15.61867,"Low":15.272,"Close":15.35067,"Volume":39897000,"Adjusted":15.35067,"Date":"11/30/15"}
{"Open":15.404,"High":15.86667,"Low":15.40333,"Close":15.81267,"Volume":56010000,"Adjusted":15.81267,"Date":"12/01/15"}
{"Open":15.8,"High":15.90667,"Low":15.41533,"Close":15.466,"Volume":44722500,"Adjusted":15.466,"Date":"12/02/15"}
{"Open":15.69867,"High":15.83,"Low":15.33333,"Close":15.514,"Volume":44094000,"Adjusted":15.514,"Date":"12/03/15"}
{"Open":15.49733,"High":15.55133,"Low":15.17733,"Close":15.35867,"Volume":38604000,"Adjusted":15.35867,"Date":"12/04/15"}
{"Open":15.18,"High":15.70867,"Low":15.07667,"Close":15.40867,"Volume":47163000,"Adjusted":15.40867,"Date":"12/07/15"}
{"Open":15.168,"High":15.25333,"Low":14.94667,"Close":15.11467,"Volume":40314000,"Adjusted":15.11467,"Date":"12/08/15"}
{"Open":15.11333,"High":15.16667,"Low":14.71467,"Close":14.968,"Volume":45867000,"Adjusted":14.968,"Date":"12/09/15"}
{"Open":14.98067,"High":15.23267,"Low":14.90933,"Close":15.138,"Volume":31075500,"Adjusted":15.138,"Date":"12/10/15"}
{"Open":15.016,"High":15.05,"Low":14.44267,"Close":14.468,"Volume":49030500,"Adjusted":14.468,"Date":"12/11/15"}
{"Open":14.50067,"High":14.728,"Low":14.32467,"Close":14.572,"Volume":42406500,"Adjusted":14.572,"Date":"12/14/15"}
{"Open":14.788,"High":14.81467,"Low":14.53333,"Close":14.73933,"Volume":33666000,"Adjusted":14.73933,"Date":"12/15/15"}
{"Open":14.80667,"High":15.65867,"Low":14.71533,"Close":15.634,"Volume":76564500,"Adjusted":15.634,"Date":"12/16/15"}
{"Open":15.596,"High":15.85067,"Low":15.32067,"Close":15.55933,"Volume":49479000,"Adjusted":15.55933,"Date":"12/17/15"}
{"Open":15.526,"High":15.72667,"Low":15.286,"Close":15.364,"Volume":45213000,"Adjusted":15.364,"Date":"12/18/15"}
{"Open":15.446,"High":15.722,"Low":15.40533,"Close":15.504,"Volume":29298000,"Adjusted":15.504,"Date":"12/21/15"}
{"Open":15.666,"High":15.77,"Low":15.30867,"Close":15.33,"Volume":29422500,"Adjusted":15.33,"Date":"12/22/15"}
{"Open":15.47867,"High":15.56333,"Low":15.20867,"Close":15.31333,"Volume":23325000,"Adjusted":15.31333,"Date":"12/23/15"}
{"Open":15.37067,"High":15.45867,"Low":15.21867,"Close":15.37133,"Volume":10620000,"Adjusted":15.37133,"Date":"12/24/15"}
{"Open":15.43267,"High":15.46533,"Low":15.036,"Close":15.26333,"Volume":28519500,"Adjusted":15.26333,"Date":"12/28/15"}
{"Open":15.33733,"High":15.848,"Low":15.30333,"Close":15.81267,"Volume":36094500,"Adjusted":15.81267,"Date":"12/29/15"}
{"Open":15.77333,"High":16.242,"Low":15.71133,"Close":15.87267,"Volume":55468500,"Adjusted":15.87267,"Date":"12/30/15"}
{"Open":15.90067,"High":16.23,"Low":15.89133,"Close":16.00067,"Volume":40725000,"Adjusted":16.00067,"Date":"12/31/15"}
{"Open":15.38133,"High":15.42533,"Low":14.6,"Close":14.894,"Volume":102406500,"Adjusted":14.894,"Date":"01/04/16"}
{"Open":15.09067,"High":15.126,"Low":14.66667,"Close":14.89533,"Volume":47802000,"Adjusted":14.89533,"Date":"01/05/16"}
{"Open":14.66667,"High":14.67,"Low":14.39867,"Close":14.60267,"Volume":56686500,"Adjusted":14.60267,"Date":"01/06/16"}
{"Open":14.27933,"High":14.56267,"Low":14.24467,"Close":14.37667,"Volume":53314500,"Adjusted":14.37667,"Date":"01/07/16"}
{"Open":14.524,"High":14.696,"Low":14.05133,"Close":14.06667,"Volume":54421500,"Adjusted":14.06667,"Date":"01/08/16"}
{"Open":14.26733,"High":14.29667,"Low":13.53333,"Close":13.85667,"Volume":61371000,"Adjusted":13.85667,"Date":"01/11/16"}
{"Open":14.10667,"High":14.24933,"Low":13.68733,"Close":13.998,"Volume":46378500,"Adjusted":13.998,"Date":"01/12/16"}
{"Open":14.134,"High":14.17667,"Low":13.33333,"Close":13.354,"Volume":61896000,"Adjusted":13.354,"Date":"01/13/16"}
{"Open":13.48067,"High":14,"Low":12.892,"Close":13.74533,"Volume":97360500,"Adjusted":13.74533,"Date":"01/14/16"}
{"Open":13.26467,"High":13.67133,"Low":13.15,"Close":13.666,"Volume":83679000,"Adjusted":13.666,"Date":"01/15/16"}
{"Open":13.914,"High":14.03133,"Low":13.38533,"Close":13.648,"Volume":60580500,"Adjusted":13.648,"Date":"01/19/16"}
{"Open":13.29333,"High":13.41867,"Low":12.75,"Close":13.24667,"Volume":87579000,"Adjusted":13.24667,"Date":"01/20/16"}
{"Open":13.43667,"High":13.54867,"Low":13.00133,"Close":13.33133,"Volume":47493000,"Adjusted":13.33133,"Date":"01/21/16"}
{"Open":13.65333,"High":13.7,"Low":13.26867,"Close":13.50333,"Volume":46861500,"Adjusted":13.50333,"Date":"01/22/16"}
{"Open":13.33733,"High":13.57133,"Low":13.05867,"Close":13.092,"Volume":40480500,"Adjusted":13.092,"Date":"01/25/16"}
{"Open":13.11333,"High":13.188,"Low":12.592,"Close":12.904,"Volume":74463000,"Adjusted":12.904,"Date":"01/26/16"}
{"Open":12.82533,"High":12.884,"Low":12.38467,"Close":12.538,"Volume":54258000,"Adjusted":12.538,"Date":"01/27/16"}
{"Open":12.71933,"High":12.752,"Low":12.16067,"Close":12.64667,"Volume":68892000,"Adjusted":12.64667,"Date":"01/28/16"}
{"Open":12.66333,"High":12.916,"Low":12.53867,"Close":12.74667,"Volume":42784500,"Adjusted":12.74667,"Date":"01/29/16"}
{"Open":12.584,"High":13.30133,"Low":12.18333,"Close":13.12933,"Volume":79464000,"Adjusted":13.12933,"Date":"02/01/16"}
{"Open":12.828,"High":12.87467,"Low":12.01533,"Close":12.18533,"Volume":86604000,"Adjusted":12.18533,"Date":"02/02/16"}
{"Open":12.23933,"High":12.26267,"Low":11.34533,"Close":11.56533,"Volume":118971000,"Adjusted":11.56533,"Date":"02/03/16"}
{"Open":11.38,"High":11.732,"Low":11.13267,"Close":11.68867,"Volume":65781000,"Adjusted":11.68867,"Date":"02/04/16"}
{"Open":11.42,"High":11.53333,"Low":10.516,"Close":10.84,"Volume":141564000,"Adjusted":10.84,"Date":"02/05/16"}
{"Open":10.47333,"High":10.47667,"Low":9.73333,"Close":9.866,"Volume":139695000,"Adjusted":9.866,"Date":"02/08/16"}
{"Open":9.488,"High":10.65267,"Low":9.40333,"Close":9.88333,"Volume":129774000,"Adjusted":9.88333,"Date":"02/09/16"}
{"Open":10.03333,"High":10.33133,"Low":9.44933,"Close":9.578,"Volume":156097500,"Adjusted":9.578,"Date":"02/10/16"}
{"Open":10.13333,"High":10.884,"Low":9.8,"Close":10.03133,"Volume":213786000,"Adjusted":10.03133,"Date":"02/11/16"}
{"Open":10.33333,"High":10.46733,"Low":9.58,"Close":10.06933,"Volume":108537000,"Adjusted":10.06933,"Date":"02/12/16"}
{"Open":10.58,"High":10.86333,"Low":10.274,"Close":10.34467,"Volume":83907000,"Adjusted":10.34467,"Date":"02/16/16"}
{"Open":10.6,"High":11.28933,"Low":10.44533,"Close":11.24533,"Volume":87378000,"Adjusted":11.24533,"Date":"02/17/16"}
{"Open":11.49467,"High":11.53,"Low":10.98467,"Close":11.118,"Volume":58314000,"Adjusted":11.118,"Date":"02/18/16"}
{"Open":10.91067,"High":11.166,"Low":10.83333,"Close":11.10533,"Volume":44391000,"Adjusted":11.10533,"Date":"02/19/16"}
{"Open":11.34133,"High":11.92733,"Low":11.32333,"Close":11.84933,"Volume":75901500,"Adjusted":11.84933,"Date":"02/22/16"}
{"Open":11.744,"High":12.11533,"Low":11.57867,"Close":11.814,"Volume":89766000,"Adjusted":11.814,"Date":"02/23/16"}
{"Open":11.51667,"High":11.96667,"Low":11.18933,"Close":11.93333,"Volume":80934000,"Adjusted":11.93333,"Date":"02/24/16"}
{"Open":11.91,"High":12.568,"Low":11.68,"Close":12.49533,"Volume":86260500,"Adjusted":12.49533,"Date":"02/25/16"}
{"Open":12.58,"High":12.8,"Low":12.33333,"Close":12.68933,"Volume":90976500,"Adjusted":12.68933,"Date":"02/26/16"}
{"Open":12.82667,"High":13.09,"Low":12.61467,"Close":12.79533,"Volume":67485000,"Adjusted":12.79533,"Date":"02/29/16"}
{"Open":12.95,"High":13.06333,"Low":12.18,"Close":12.42333,"Volume":100683000,"Adjusted":12.42333,"Date":"03/01/16"}
{"Open":12.24867,"High":12.568,"Low":12.1,"Close":12.556,"Volume":72936000,"Adjusted":12.556,"Date":"03/02/16"}
{"Open":12.552,"High":13.16133,"Low":12.28133,"Close":13.04933,"Volume":72435000,"Adjusted":13.04933,"Date":"03/03/16"}
{"Open":13.2,"High":13.602,"Low":13.16667,"Close":13.40267,"Volume":97336500,"Adjusted":13.40267,"Date":"03/04/16"}
{"Open":13.17867,"High":13.98,"Low":13.16,"Close":13.686,"Volume":79941000,"Adjusted":13.686,"Date":"03/07/16"}
{"Open":13.56667,"High":13.83333,"Low":13.48,"Close":13.50667,"Volume":62680500,"Adjusted":13.50667,"Date":"03/08/16"}
{"Open":13.63467,"High":13.958,"Low":13.51933,"Close":13.91467,"Volume":48129000,"Adjusted":13.91467,"Date":"03/09/16"}
{"Open":14,"High":14.21933,"Low":13.378,"Close":13.67867,"Volume":77887500,"Adjusted":13.67867,"Date":"03/10/16"}
{"Open":13.862,"High":13.96133,"Low":13.68867,"Close":13.83333,"Volume":50146500,"Adjusted":13.83333,"Date":"03/11/16"}
{"Open":14.17667,"High":14.448,"Low":14.04267,"Close":14.34333,"Volume":60985500,"Adjusted":14.34333,"Date":"03/14/16"}
{"Open":14.28467,"High":14.598,"Low":14.1,"Close":14.556,"Volume":47707500,"Adjusted":14.556,"Date":"03/15/16"}
{"Open":14.53333,"High":14.83867,"Low":14.468,"Close":14.79533,"Volume":52750500,"Adjusted":14.79533,"Date":"03/16/16"}
{"Open":14.76467,"High":15.23333,"Low":14.66667,"Close":15.092,"Volume":56743500,"Adjusted":15.092,"Date":"03/17/16"}
{"Open":15.27333,"High":15.632,"Low":15.204,"Close":15.516,"Volume":70677000,"Adjusted":15.516,"Date":"03/18/16"}
{"Open":15.68933,"High":15.992,"Low":15.66667,"Close":15.888,"Volume":79617000,"Adjusted":15.888,"Date":"03/21/16"}
{"Open":15.814,"High":15.93267,"Low":15.504,"Close":15.616,"Volume":64740000,"Adjusted":15.616,"Date":"03/22/16"}
{"Open":15.49133,"High":15.64867,"Low":14.802,"Close":14.83867,"Volume":74232000,"Adjusted":14.83867,"Date":"03/23/16"}
{"Open":14.38533,"High":15.25933,"Low":14.33333,"Close":15.18333,"Volume":74413500,"Adjusted":15.18333,"Date":"03/24/16"}
{"Open":15.44067,"High":15.654,"Low":15,"Close":15.35067,"Volume":58885500,"Adjusted":15.35067,"Date":"03/28/16"}
{"Open":15.326,"High":15.492,"Low":15.022,"Close":15.342,"Volume":60214500,"Adjusted":15.342,"Date":"03/29/16"}
{"Open":15.67267,"High":15.7,"Low":15.1,"Close":15.126,"Volume":60495000,"Adjusted":15.126,"Date":"03/30/16"}
{"Open":15.28933,"High":15.828,"Low":15.00067,"Close":15.318,"Volume":120193500,"Adjusted":15.318,"Date":"03/31/16"}
{"Open":16.322,"High":16.52667,"Low":15.55,"Close":15.83933,"Volume":239962500,"Adjusted":15.83933,"Date":"04/01/16"}
{"Open":16.608,"High":16.808,"Low":16.24267,"Close":16.466,"Volume":202129500,"Adjusted":16.466,"Date":"04/04/16"}
{"Open":16.03333,"High":17.104,"Low":16,"Close":17.03133,"Volume":149230500,"Adjusted":17.03133,"Date":"04/05/16"}
{"Open":16.93133,"High":17.84933,"Low":16.89667,"Close":17.69467,"Volume":175582500,"Adjusted":17.69467,"Date":"04/06/16"}
{"Open":17.76333,"High":17.956,"Low":16.96733,"Close":17.14667,"Volume":132843000,"Adjusted":17.14667,"Date":"04/07/16"}
{"Open":17.36667,"High":17.388,"Low":16.53467,"Close":16.67133,"Volume":110458500,"Adjusted":16.67133,"Date":"04/08/16"}
{"Open":16.73333,"High":17.266,"Low":16.35333,"Close":16.66133,"Volume":137425500,"Adjusted":16.66133,"Date":"04/11/16"}
{"Open":16.63333,"High":16.78667,"Low":16.242,"Close":16.52133,"Volume":86448000,"Adjusted":16.52133,"Date":"04/12/16"}
{"Open":16.56733,"High":17.03333,"Low":16.48867,"Close":16.96867,"Volume":73884000,"Adjusted":16.96867,"Date":"04/13/16"}
{"Open":16.86667,"High":17.12267,"Low":16.73667,"Close":16.79067,"Volume":61983000,"Adjusted":16.79067,"Date":"04/14/16"}
{"Open":16.754,"High":16.97333,"Low":16.608,"Close":16.96733,"Volume":56286000,"Adjusted":16.96733,"Date":"04/15/16"}
{"Open":16.81533,"High":17.22067,"Low":16.77733,"Close":16.92533,"Volume":64071000,"Adjusted":16.92533,"Date":"04/18/16"}
{"Open":16.87467,"High":16.958,"Low":16.08333,"Close":16.49133,"Volume":95362500,"Adjusted":16.49133,"Date":"04/19/16"}
{"Open":16.41733,"High":16.91067,"Low":16.1,"Close":16.66467,"Volume":77911500,"Adjusted":16.66467,"Date":"04/20/16"}
{"Open":16.59933,"High":16.72667,"Low":16.46067,"Close":16.55267,"Volume":41746500,"Adjusted":16.55267,"Date":"04/21/16"}
{"Open":16.59267,"High":16.93333,"Low":16.38067,"Close":16.91667,"Volume":56794500,"Adjusted":16.91667,"Date":"04/22/16"}
{"Open":16.86733,"High":17.15867,"Low":16.71733,"Close":16.788,"Volume":55054500,"Adjusted":16.788,"Date":"04/25/16"}
{"Open":16.80333,"High":17.04867,"Low":16.626,"Close":16.916,"Volume":48357000,"Adjusted":16.916,"Date":"04/26/16"}
{"Open":16.85,"High":17,"Low":16.62667,"Close":16.76467,"Volume":48087000,"Adjusted":16.76467,"Date":"04/27/16"}
{"Open":16.65667,"High":16.89533,"Low":16.496,"Close":16.514,"Volume":37785000,"Adjusted":16.514,"Date":"04/28/16"}
{"Open":16.54267,"High":16.562,"Low":15.854,"Close":16.05067,"Volume":81207000,"Adjusted":16.05067,"Date":"04/29/16"}
{"Open":16.1,"High":16.21267,"Low":15.65467,"Close":16.12,"Volume":57658500,"Adjusted":16.12,"Date":"05/02/16"}
{"Open":15.824,"High":15.92733,"Low":15.44133,"Close":15.488,"Volume":64533000,"Adjusted":15.488,"Date":"05/03/16"}
{"Open":15.35267,"High":15.63067,"Low":14.69333,"Close":14.83733,"Volume":130507500,"Adjusted":14.83733,"Date":"05/04/16"}
{"Open":15.23067,"High":15.24267,"Low":13.986,"Close":14.102,"Volume":168822000,"Adjusted":14.102,"Date":"05/05/16"}
{"Open":14.058,"High":14.42467,"Low":13.874,"Close":14.32867,"Volume":85278000,"Adjusted":14.32867,"Date":"05/06/16"}
{"Open":14.38133,"High":14.41,"Low":13.78667,"Close":13.928,"Volume":71646000,"Adjusted":13.928,"Date":"05/09/16"}
{"Open":13.83667,"High":13.96467,"Low":13.66667,"Close":13.91267,"Volume":61059000,"Adjusted":13.91267,"Date":"05/10/16"}
{"Open":13.83933,"High":14.36533,"Low":13.73667,"Close":13.93067,"Volume":77428500,"Adjusted":13.93067,"Date":"05/11/16"}
{"Open":14.096,"High":14.11133,"Low":13.57733,"Close":13.81867,"Volume":54757500,"Adjusted":13.81867,"Date":"05/12/16"}
{"Open":13.852,"High":14.08,"Low":13.78,"Close":13.84067,"Volume":42342000,"Adjusted":13.84067,"Date":"05/13/16"}
{"Open":13.87667,"High":14.21,"Low":13.86133,"Close":13.886,"Volume":44241000,"Adjusted":13.886,"Date":"05/16/16"}
{"Open":13.93667,"High":13.988,"Low":13.60133,"Close":13.644,"Volume":42654000,"Adjusted":13.644,"Date":"05/17/16"}
{"Open":13.94333,"High":14.354,"Low":13.85,"Close":14.078,"Volume":84262500,"Adjusted":14.078,"Date":"05/18/16"}
{"Open":14.24133,"High":14.45267,"Low":13.82,"Close":14.34733,"Volume":102994500,"Adjusted":14.34733,"Date":"05/19/16"}
{"Open":14.466,"High":14.70333,"Low":14.42333,"Close":14.68533,"Volume":135106500,"Adjusted":14.68533,"Date":"05/20/16"}
{"Open":14.658,"High":14.84,"Low":14.39067,"Close":14.41467,"Volume":76537500,"Adjusted":14.41467,"Date":"05/23/16"}
{"Open":14.44,"High":14.58267,"Low":14.34533,"Close":14.52733,"Volume":45207000,"Adjusted":14.52733,"Date":"05/24/16"}
{"Open":14.52733,"High":14.75733,"Low":14.434,"Close":14.63867,"Volume":46902000,"Adjusted":14.63867,"Date":"05/25/16"}
{"Open":14.7,"High":15.01733,"Low":14.60333,"Close":15.008,"Volume":61086000,"Adjusted":15.008,"Date":"05/26/16"}
{"Open":14.99933,"High":15.062,"Low":14.71667,"Close":14.86933,"Volume":54754500,"Adjusted":14.86933,"Date":"05/27/16"}
{"Open":14.86933,"High":14.98333,"Low":14.76667,"Close":14.882,"Volume":41835000,"Adjusted":14.882,"Date":"05/31/16"}
{"Open":14.76533,"High":14.82667,"Low":14.45933,"Close":14.63733,"Volume":44740500,"Adjusted":14.63733,"Date":"06/01/16"}
{"Open":14.63933,"High":14.66067,"Low":14.474,"Close":14.59733,"Volume":30492000,"Adjusted":14.59733,"Date":"06/02/16"}
{"Open":14.66667,"High":14.796,"Low":14.534,"Close":14.59933,"Volume":33435000,"Adjusted":14.59933,"Date":"06/03/16"}
{"Open":14.53333,"High":14.72667,"Low":14.36333,"Close":14.712,"Volume":33742500,"Adjusted":14.712,"Date":"06/06/16"}
{"Open":14.816,"High":15.62933,"Low":14.768,"Close":15.48933,"Volume":93204000,"Adjusted":15.48933,"Date":"06/07/16"}
{"Open":15.58667,"High":16.05667,"Low":15.50733,"Close":15.70133,"Volume":89580000,"Adjusted":15.70133,"Date":"06/08/16"}
{"Open":15.66533,"High":15.68867,"Low":15.13733,"Close":15.29067,"Volume":67381500,"Adjusted":15.29067,"Date":"06/09/16"}
{"Open":15.15933,"High":15.198,"Low":14.56133,"Close":14.586,"Volume":90399000,"Adjusted":14.586,"Date":"06/10/16"}
{"Open":14.63333,"High":15.05133,"Low":14.51067,"Close":14.52467,"Volume":62895000,"Adjusted":14.52467,"Date":"06/13/16"}
{"Open":14.592,"High":14.81333,"Low":14.16867,"Close":14.33067,"Volume":53703000,"Adjusted":14.33067,"Date":"06/14/16"}
{"Open":14.46333,"High":14.79333,"Low":14.342,"Close":14.51333,"Volume":43627500,"Adjusted":14.51333,"Date":"06/15/16"}
{"Open":14.49467,"High":14.536,"Low":14.23333,"Close":14.52867,"Volume":36604500,"Adjusted":14.52867,"Date":"06/16/16"}
{"Open":14.52067,"High":14.666,"Low":14.3,"Close":14.36467,"Volume":46689000,"Adjusted":14.36467,"Date":"06/17/16"}
{"Open":14.63333,"High":14.91667,"Low":14.54867,"Close":14.64667,"Volume":53332500,"Adjusted":14.64667,"Date":"06/20/16"}
{"Open":14.712,"High":14.838,"Low":14.58733,"Close":14.64067,"Volume":67935000,"Adjusted":14.64067,"Date":"06/21/16"}
{"Open":13.298,"High":13.73,"Low":13.05,"Close":13.11067,"Volume":356136000,"Adjusted":13.11067,"Date":"06/22/16"}
{"Open":13.046,"High":13.17,"Low":12.80867,"Close":13.09333,"Volume":151960500,"Adjusted":13.09333,"Date":"06/23/16"}
{"Open":12.67,"High":13.008,"Low":12.64867,"Close":12.87667,"Volume":105397500,"Adjusted":12.87667,"Date":"06/24/16"}
{"Open":12.724,"High":13.254,"Low":12.52467,"Close":13.23667,"Volume":108081000,"Adjusted":13.23667,"Date":"06/27/16"}
{"Open":13.45933,"High":13.60333,"Low":13.294,"Close":13.45267,"Volume":93186000,"Adjusted":13.45267,"Date":"06/28/16"}
{"Open":13.67533,"High":14.11867,"Low":13.53333,"Close":14.01267,"Volume":89923500,"Adjusted":14.01267,"Date":"06/29/16"}
{"Open":14.198,"High":14.23333,"Low":13.93467,"Close":14.152,"Volume":72646500,"Adjusted":14.152,"Date":"06/30/16"}
{"Open":13.74267,"High":14.54933,"Low":13.73333,"Close":14.43333,"Volume":81000000,"Adjusted":14.43333,"Date":"07/01/16"}
{"Open":13.982,"High":14.30267,"Low":13.86667,"Close":14.26533,"Volume":77629500,"Adjusted":14.26533,"Date":"07/05/16"}
{"Open":14,"High":14.34867,"Low":13.93333,"Close":14.296,"Volume":73798500,"Adjusted":14.296,"Date":"07/06/16"}
{"Open":14.20667,"High":14.54133,"Low":14.20067,"Close":14.396,"Volume":54180000,"Adjusted":14.396,"Date":"07/07/16"}
{"Open":14.52,"High":14.654,"Low":14.3,"Close":14.452,"Volume":61122000,"Adjusted":14.452,"Date":"07/08/16"}
{"Open":14.664,"High":15.11867,"Low":14.634,"Close":14.98533,"Volume":81447000,"Adjusted":14.98533,"Date":"07/11/16"}
{"Open":14.94,"High":15.16667,"Low":14.88133,"Close":14.97667,"Volume":68569500,"Adjusted":14.97667,"Date":"07/12/16"}
{"Open":15.03333,"High":15.03933,"Low":14.686,"Close":14.83533,"Volume":53506500,"Adjusted":14.83533,"Date":"07/13/16"}
{"Open":14.87467,"High":14.996,"Low":14.73667,"Close":14.76867,"Volume":40137000,"Adjusted":14.76867,"Date":"07/14/16"}
{"Open":14.83467,"High":14.85,"Low":14.64267,"Close":14.69333,"Volume":33513000,"Adjusted":14.69333,"Date":"07/15/16"}
{"Open":14.64267,"High":15.13933,"Low":14.55333,"Close":15.08333,"Volume":51181500,"Adjusted":15.08333,"Date":"07/18/16"}
{"Open":15,"High":15.27333,"Low":14.98333,"Close":15.01733,"Volume":46726500,"Adjusted":15.01733,"Date":"07/19/16"}
{"Open":15.098,"High":15.32,"Low":15,"Close":15.224,"Volume":38527500,"Adjusted":15.224,"Date":"07/20/16"}
{"Open":15.06667,"High":15.19,"Low":14.60667,"Close":14.7,"Volume":66430500,"Adjusted":14.7,"Date":"07/21/16"}
{"Open":14.79933,"High":14.96667,"Low":14.592,"Close":14.818,"Volume":38695500,"Adjusted":14.818,"Date":"07/22/16"}
{"Open":14.818,"High":15.426,"Low":14.758,"Close":15.334,"Volume":67360500,"Adjusted":15.334,"Date":"07/25/16"}
{"Open":15.17933,"High":15.33333,"Low":15.02,"Close":15.30067,"Volume":51450000,"Adjusted":15.30067,"Date":"07/26/16"}
{"Open":15.28933,"High":15.55733,"Low":15.128,"Close":15.23267,"Volume":43335000,"Adjusted":15.23267,"Date":"07/27/16"}
{"Open":15.19667,"High":15.384,"Low":15.10667,"Close":15.374,"Volume":36286500,"Adjusted":15.374,"Date":"07/28/16"}
{"Open":15.38,"High":15.68533,"Low":15.34933,"Close":15.65267,"Volume":46062000,"Adjusted":15.65267,"Date":"07/29/16"}
{"Open":15.7,"High":15.77533,"Low":15.292,"Close":15.334,"Volume":60244500,"Adjusted":15.334,"Date":"08/01/16"}
{"Open":15.29133,"High":15.32467,"Low":14.76,"Close":15.14667,"Volume":59016000,"Adjusted":15.14667,"Date":"08/02/16"}
{"Open":15.158,"High":15.31333,"Low":14.94733,"Close":15.05267,"Volume":58317000,"Adjusted":15.05267,"Date":"08/03/16"}
{"Open":15.046,"High":15.39067,"Low":14.80333,"Close":15.374,"Volume":62205000,"Adjusted":15.374,"Date":"08/04/16"}
{"Open":15.33333,"High":15.46667,"Low":15.16,"Close":15.33533,"Volume":48078000,"Adjusted":15.33533,"Date":"08/05/16"}
{"Open":15.2,"High":15.30667,"Low":15.07267,"Close":15.07733,"Volume":33954000,"Adjusted":15.07733,"Date":"08/08/16"}
{"Open":15.12133,"High":15.436,"Low":15.11,"Close":15.272,"Volume":33117000,"Adjusted":15.272,"Date":"08/09/16"}
{"Open":15.216,"High":15.32467,"Low":14.97467,"Close":15.04333,"Volume":35074500,"Adjusted":15.04333,"Date":"08/10/16"}
{"Open":15.078,"High":15.17133,"Low":14.894,"Close":14.994,"Volume":28213500,"Adjusted":14.994,"Date":"08/11/16"}
{"Open":15.02733,"High":15.11,"Low":14.936,"Close":15.04067,"Volume":27202500,"Adjusted":15.04067,"Date":"08/12/16"}
{"Open":15.068,"High":15.3,"Low":14.99533,"Close":15.03933,"Volume":30514500,"Adjusted":15.03933,"Date":"08/15/16"}
{"Open":15.03267,"High":15.146,"Low":14.894,"Close":14.90733,"Volume":34006500,"Adjusted":14.90733,"Date":"08/16/16"}
{"Open":14.95533,"High":14.98867,"Low":14.85333,"Close":14.88267,"Volume":26806500,"Adjusted":14.88267,"Date":"08/17/16"}
{"Open":14.92133,"High":15.044,"Low":14.81933,"Close":14.90067,"Volume":25717500,"Adjusted":14.90067,"Date":"08/18/16"}
{"Open":14.90267,"High":15.01133,"Low":14.83533,"Close":15,"Volume":24892500,"Adjusted":15,"Date":"08/19/16"}
{"Open":14.94467,"High":15.00733,"Low":14.84533,"Close":14.862,"Volume":30982500,"Adjusted":14.862,"Date":"08/22/16"}
{"Open":14.95467,"High":15.23267,"Low":14.85333,"Close":14.98933,"Volume":71766000,"Adjusted":14.98933,"Date":"08/23/16"}
{"Open":15.13667,"High":15.14333,"Low":14.81467,"Close":14.84133,"Volume":38560500,"Adjusted":14.84133,"Date":"08/24/16"}
{"Open":14.874,"High":14.92,"Low":14.718,"Close":14.73067,"Volume":26437500,"Adjusted":14.73067,"Date":"08/25/16"}
{"Open":14.80933,"High":14.85733,"Low":14.588,"Close":14.666,"Volume":33585000,"Adjusted":14.666,"Date":"08/26/16"}
{"Open":14.67667,"High":14.69333,"Low":14.33333,"Close":14.34667,"Volume":48994500,"Adjusted":14.34667,"Date":"08/29/16"}
{"Open":14.40733,"High":14.40733,"Low":14.03467,"Close":14.08933,"Volume":47533500,"Adjusted":14.08933,"Date":"08/30/16"}
{"Open":14.02867,"High":14.17333,"Low":13.91,"Close":14.134,"Volume":49147500,"Adjusted":14.134,"Date":"08/31/16"}
{"Open":13.934,"High":14.07333,"Low":13.36667,"Close":13.38467,"Volume":119146500,"Adjusted":13.38467,"Date":"09/01/16"}
{"Open":13.48867,"High":13.54667,"Low":13.08,"Close":13.18533,"Volume":89661000,"Adjusted":13.18533,"Date":"09/02/16"}
{"Open":13.268,"High":13.55,"Low":13.26667,"Close":13.522,"Volume":65859000,"Adjusted":13.522,"Date":"09/06/16"}
{"Open":13.7,"High":13.76667,"Low":13.38067,"Close":13.44733,"Volume":54613500,"Adjusted":13.44733,"Date":"09/07/16"}
{"Open":13.30333,"High":13.326,"Low":13.09067,"Close":13.15733,"Volume":50668500,"Adjusted":13.15733,"Date":"09/08/16"}
{"Open":13.27267,"High":13.328,"Low":12.91333,"Close":12.96467,"Volume":56355000,"Adjusted":12.96467,"Date":"09/09/16"}
{"Open":13,"High":13.42467,"Low":12.94,"Close":13.22,"Volume":55728000,"Adjusted":13.22,"Date":"09/12/16"}
{"Open":13.13733,"High":13.23267,"Low":12.89667,"Close":13.07,"Volume":53841000,"Adjusted":13.07,"Date":"09/13/16"}
{"Open":13.05,"High":13.19467,"Low":12.99067,"Close":13.094,"Volume":33817500,"Adjusted":13.094,"Date":"09/14/16"}
{"Open":13.09933,"High":13.50133,"Low":13.09333,"Close":13.36133,"Volume":46158000,"Adjusted":13.36133,"Date":"09/15/16"}
{"Open":13.36133,"High":13.71333,"Low":13.26667,"Close":13.69333,"Volume":46617000,"Adjusted":13.69333,"Date":"09/16/16"}
{"Open":13.8,"High":13.962,"Low":13.66667,"Close":13.756,"Volume":34492500,"Adjusted":13.756,"Date":"09/19/16"}
{"Open":13.79,"High":13.85,"Low":13.594,"Close":13.64267,"Volume":36157500,"Adjusted":13.64267,"Date":"09/20/16"}
{"Open":13.758,"High":13.8,"Low":13.43733,"Close":13.68133,"Volume":39502500,"Adjusted":13.68133,"Date":"09/21/16"}
{"Open":13.76,"High":13.81867,"Low":13.53333,"Close":13.762,"Volume":35743500,"Adjusted":13.762,"Date":"09/22/16"}
{"Open":13.73267,"High":14.012,"Low":13.71133,"Close":13.83,"Volume":43578000,"Adjusted":13.83,"Date":"09/23/16"}
{"Open":13.76667,"High":14.06667,"Low":13.76667,"Close":13.93267,"Volume":35916000,"Adjusted":13.93267,"Date":"09/26/16"}
{"Open":13.97667,"High":13.99867,"Low":13.64067,"Close":13.72067,"Volume":50598000,"Adjusted":13.72067,"Date":"09/27/16"}
{"Open":13.834,"High":13.88333,"Low":13.684,"Close":13.75133,"Volume":31326000,"Adjusted":13.75133,"Date":"09/28/16"}
{"Open":13.70667,"High":13.822,"Low":13.372,"Close":13.38,"Volume":40905000,"Adjusted":13.38,"Date":"09/29/16"}
{"Open":13.48067,"High":13.66533,"Low":13.30333,"Close":13.602,"Volume":38794500,"Adjusted":13.602,"Date":"09/30/16"}
{"Open":14.15333,"High":14.378,"Low":13.88333,"Close":14.24667,"Volume":89998500,"Adjusted":14.24667,"Date":"10/03/16"}
{"Open":14.20667,"High":14.22133,"Low":13.92133,"Close":14.094,"Volume":53122500,"Adjusted":14.094,"Date":"10/04/16"}
{"Open":14.14933,"High":14.21,"Low":13.87467,"Close":13.89733,"Volume":28162500,"Adjusted":13.89733,"Date":"10/05/16"}
{"Open":13.49733,"High":13.614,"Low":13.34733,"Close":13.4,"Volume":70551000,"Adjusted":13.4,"Date":"10/06/16"}
{"Open":13.4,"High":13.42133,"Low":13.05333,"Close":13.10733,"Volume":52395000,"Adjusted":13.10733,"Date":"10/07/16"}
{"Open":13.42333,"High":13.60933,"Low":13.31067,"Close":13.39667,"Volume":49744500,"Adjusted":13.39667,"Date":"10/10/16"}
{"Open":13.45667,"High":13.48,"Low":13.22067,"Close":13.34,"Volume":34926000,"Adjusted":13.34,"Date":"10/11/16"}
{"Open":13.39667,"High":13.592,"Low":13.36133,"Close":13.434,"Volume":29560500,"Adjusted":13.434,"Date":"10/12/16"}
{"Open":13.36667,"High":13.39333,"Low":13.13667,"Close":13.34933,"Volume":37419000,"Adjusted":13.34933,"Date":"10/13/16"}
{"Open":13.37733,"High":13.42867,"Low":13.08667,"Close":13.10067,"Volume":64048500,"Adjusted":13.10067,"Date":"10/14/16"}
{"Open":13.13667,"High":13.226,"Low":12.8,"Close":12.93067,"Volume":68311500,"Adjusted":12.93067,"Date":"10/17/16"}
{"Open":13.066,"High":13.298,"Low":12.884,"Close":13.27333,"Volume":85207500,"Adjusted":13.27333,"Date":"10/18/16"}
{"Open":13.316,"High":13.77733,"Low":13.204,"Close":13.57067,"Volume":104868000,"Adjusted":13.57067,"Date":"10/19/16"}
{"Open":13.47467,"High":13.53333,"Low":13.13667,"Close":13.27333,"Volume":76093500,"Adjusted":13.27333,"Date":"10/20/16"}
{"Open":13.24,"High":13.438,"Low":13.16067,"Close":13.33933,"Volume":44151000,"Adjusted":13.33933,"Date":"10/21/16"}
{"Open":13.4,"High":13.59667,"Low":13.35,"Close":13.51733,"Volume":41274000,"Adjusted":13.51733,"Date":"10/24/16"}
{"Open":13.52667,"High":13.646,"Low":13.41333,"Close":13.48933,"Volume":36675000,"Adjusted":13.48933,"Date":"10/25/16"}
{"Open":13.4,"High":13.546,"Low":13.34,"Close":13.48267,"Volume":84492000,"Adjusted":13.48267,"Date":"10/26/16"}
{"Open":14.08933,"High":14.24667,"Low":13.44333,"Close":13.60067,"Volume":196405500,"Adjusted":13.60067,"Date":"10/27/16"}
{"Open":13.6,"High":13.688,"Low":13.322,"Close":13.33133,"Volume":64201500,"Adjusted":13.33133,"Date":"10/28/16"}
{"Open":13.49933,"High":13.49933,"Low":13.054,"Close":13.182,"Volume":70384500,"Adjusted":13.182,"Date":"10/31/16"}
{"Open":13.20267,"High":13.23333,"Low":12.54067,"Close":12.71933,"Volume":105900000,"Adjusted":12.71933,"Date":"11/01/16"}
{"Open":12.67,"High":12.84667,"Low":12.50067,"Close":12.53467,"Volume":63801000,"Adjusted":12.53467,"Date":"11/02/16"}
{"Open":12.6,"High":12.76467,"Low":12.46933,"Close":12.49467,"Volume":39795000,"Adjusted":12.49467,"Date":"11/03/16"}
{"Open":12.6,"High":12.89733,"Low":12.39733,"Close":12.704,"Volume":77190000,"Adjusted":12.704,"Date":"11/04/16"}
{"Open":12.906,"High":12.95267,"Low":12.67,"Close":12.88067,"Volume":58051500,"Adjusted":12.88067,"Date":"11/07/16"}
{"Open":12.91933,"High":13.166,"Low":12.75067,"Close":12.996,"Volume":49014000,"Adjusted":12.996,"Date":"11/08/16"}
{"Open":12.45867,"High":12.8,"Low":12.26333,"Close":12.67067,"Volume":122596500,"Adjusted":12.67067,"Date":"11/09/16"}
{"Open":12.73667,"High":12.774,"Low":12.028,"Close":12.35667,"Volume":101254500,"Adjusted":12.35667,"Date":"11/10/16"}
{"Open":12.28267,"High":12.592,"Low":12.2,"Close":12.57067,"Volume":59827500,"Adjusted":12.57067,"Date":"11/11/16"}
{"Open":12.53333,"High":12.55,"Low":11.87933,"Close":12.09667,"Volume":98283000,"Adjusted":12.09667,"Date":"11/14/16"}
{"Open":12.18533,"High":12.42867,"Low":12.13667,"Close":12.25133,"Volume":58530000,"Adjusted":12.25133,"Date":"11/15/16"}
{"Open":12.17667,"High":12.31533,"Low":12.08067,"Close":12.262,"Volume":51516000,"Adjusted":12.262,"Date":"11/16/16"}
{"Open":12.23267,"High":12.63267,"Low":12.14067,"Close":12.57733,"Volume":73306500,"Adjusted":12.57733,"Date":"11/17/16"}
{"Open":12.71,"High":12.86667,"Low":12.33333,"Close":12.33467,"Volume":78154500,"Adjusted":12.33467,"Date":"11/18/16"}
{"Open":12.336,"High":12.59267,"Low":12.294,"Close":12.30133,"Volume":65415000,"Adjusted":12.30133,"Date":"11/21/16"}
{"Open":12.38933,"High":12.76467,"Low":12.24733,"Close":12.74467,"Volume":84051000,"Adjusted":12.74467,"Date":"11/22/16"}
{"Open":12.70733,"High":13.04267,"Low":12.6,"Close":12.876,"Volume":73378500,"Adjusted":12.876,"Date":"11/23/16"}
{"Open":12.90933,"High":13.14933,"Low":12.90933,"Close":13.11,"Volume":35491500,"Adjusted":13.11,"Date":"11/25/16"}
{"Open":13.032,"High":13.29,"Low":12.97,"Close":13.07467,"Volume":67938000,"Adjusted":13.07467,"Date":"11/28/16"}
{"Open":13.03733,"High":13.11533,"Low":12.63333,"Close":12.638,"Volume":66589500,"Adjusted":12.638,"Date":"11/29/16"}
{"Open":12.73333,"High":12.79267,"Low":12.5,"Close":12.62667,"Volume":53206500,"Adjusted":12.62667,"Date":"11/30/16"}
{"Open":12.55,"High":12.56867,"Low":12.06667,"Close":12.12533,"Volume":76896000,"Adjusted":12.12533,"Date":"12/01/16"}
{"Open":12.192,"High":12.32533,"Low":12,"Close":12.098,"Volume":60634500,"Adjusted":12.098,"Date":"12/02/16"}
{"Open":12.16733,"High":12.59267,"Low":12.16733,"Close":12.45333,"Volume":61083000,"Adjusted":12.45333,"Date":"12/05/16"}
{"Open":12.368,"High":12.43867,"Low":12.17867,"Close":12.39,"Volume":50874000,"Adjusted":12.39,"Date":"12/06/16"}
{"Open":12.41,"High":12.89333,"Low":12.33333,"Close":12.87667,"Volume":81928500,"Adjusted":12.87667,"Date":"12/07/16"}
{"Open":12.80333,"High":12.83333,"Low":12.636,"Close":12.81933,"Volume":47911500,"Adjusted":12.81933,"Date":"12/08/16"}
{"Open":12.72467,"High":12.92267,"Low":12.72067,"Close":12.812,"Volume":40837500,"Adjusted":12.812,"Date":"12/09/16"}
{"Open":12.85333,"High":12.96133,"Low":12.74533,"Close":12.82867,"Volume":36583500,"Adjusted":12.82867,"Date":"12/12/16"}
{"Open":12.87867,"High":13.41867,"Low":12.86667,"Close":13.21,"Volume":102358500,"Adjusted":13.21,"Date":"12/13/16"}
{"Open":13.24933,"High":13.53333,"Low":13.11733,"Close":13.246,"Volume":62263500,"Adjusted":13.246,"Date":"12/14/16"}
{"Open":13.22733,"High":13.38267,"Low":13.15933,"Close":13.172,"Volume":48294000,"Adjusted":13.172,"Date":"12/15/16"}
{"Open":13.20533,"High":13.506,"Low":13.17333,"Close":13.49933,"Volume":56953500,"Adjusted":13.49933,"Date":"12/16/16"}
{"Open":13.49933,"High":13.63,"Low":13.32267,"Close":13.51533,"Volume":52321500,"Adjusted":13.51533,"Date":"12/19/16"}
{"Open":13.53667,"High":13.93333,"Low":13.5,"Close":13.91933,"Volume":70336500,"Adjusted":13.91933,"Date":"12/20/16"}
{"Open":13.89667,"High":14.14867,"Low":13.82733,"Close":13.84667,"Volume":78114000,"Adjusted":13.84667,"Date":"12/21/16"}
{"Open":13.88133,"High":13.99933,"Low":13.76667,"Close":13.89667,"Volume":46666500,"Adjusted":13.89667,"Date":"12/22/16"}
{"Open":13.86667,"High":14.23,"Low":13.84733,"Close":14.22267,"Volume":70057500,"Adjusted":14.22267,"Date":"12/23/16"}
{"Open":14.32533,"High":14.81667,"Low":14.29467,"Close":14.63533,"Volume":88735500,"Adjusted":14.63533,"Date":"12/27/16"}
{"Open":14.76867,"High":14.92,"Low":14.48,"Close":14.64933,"Volume":56737500,"Adjusted":14.64933,"Date":"12/28/16"}
{"Open":14.57067,"High":14.61333,"Low":14.27467,"Close":14.312,"Volume":60675000,"Adjusted":14.312,"Date":"12/29/16"}
{"Open":14.42,"High":14.5,"Low":14.112,"Close":14.246,"Volume":69639000,"Adjusted":14.246,"Date":"12/30/16"}
{"Open":14.324,"High":14.68867,"Low":14.064,"Close":14.466,"Volume":88849500,"Adjusted":14.466,"Date":"01/03/17"}
{"Open":14.31667,"High":15.2,"Low":14.28733,"Close":15.13267,"Volume":168202500,"Adjusted":15.13267,"Date":"01/04/17"}
{"Open":15.09467,"High":15.16533,"Low":14.79667,"Close":15.11667,"Volume":88675500,"Adjusted":15.11667,"Date":"01/05/17"}
{"Open":15.12867,"High":15.354,"Low":15.03,"Close":15.26733,"Volume":82918500,"Adjusted":15.26733,"Date":"01/06/17"}
{"Open":15.26467,"High":15.46133,"Low":15.2,"Close":15.41867,"Volume":59692500,"Adjusted":15.41867,"Date":"01/09/17"}
{"Open":15.46667,"High":15.46667,"Low":15.126,"Close":15.32467,"Volume":54900000,"Adjusted":15.32467,"Date":"01/10/17"}
{"Open":15.27133,"High":15.332,"Low":15.112,"Close":15.31533,"Volume":54762000,"Adjusted":15.31533,"Date":"01/11/17"}
{"Open":15.27067,"High":15.38,"Low":15.03867,"Close":15.306,"Volume":56853000,"Adjusted":15.306,"Date":"01/12/17"}
{"Open":15.33333,"High":15.85667,"Low":15.306,"Close":15.85,"Volume":91395000,"Adjusted":15.85,"Date":"01/13/17"}
{"Open":15.78,"High":15.99733,"Low":15.62467,"Close":15.70533,"Volume":69262500,"Adjusted":15.70533,"Date":"01/17/17"}
{"Open":15.77667,"High":15.98067,"Low":15.70533,"Close":15.89067,"Volume":56535000,"Adjusted":15.89067,"Date":"01/18/17"}
{"Open":16.48333,"High":16.57867,"Low":16.05,"Close":16.25067,"Volume":115984500,"Adjusted":16.25067,"Date":"01/19/17"}
{"Open":16.364,"High":16.4,"Low":16.20067,"Close":16.31533,"Volume":63064500,"Adjusted":16.31533,"Date":"01/20/17"}
{"Open":16.39,"High":16.726,"Low":16.36667,"Close":16.59467,"Volume":93943500,"Adjusted":16.59467,"Date":"01/23/17"}
{"Open":16.66667,"High":16.98667,"Low":16.64333,"Close":16.974,"Volume":74482500,"Adjusted":16.974,"Date":"01/24/17"}
{"Open":17.154,"High":17.23067,"Low":16.78667,"Close":16.96467,"Volume":77139000,"Adjusted":16.96467,"Date":"01/25/17"}
{"Open":16.95267,"High":17.04933,"Low":16.71667,"Close":16.834,"Volume":47281500,"Adjusted":16.834,"Date":"01/26/17"}
{"Open":16.75867,"High":16.86667,"Low":16.568,"Close":16.86333,"Volume":47494500,"Adjusted":16.86333,"Date":"01/27/17"}
{"Open":16.83533,"High":17.01933,"Low":16.47333,"Close":16.70867,"Volume":57016500,"Adjusted":16.70867,"Date":"01/30/17"}
{"Open":16.616,"High":17.05933,"Low":16.51333,"Close":16.79533,"Volume":61741500,"Adjusted":16.79533,"Date":"01/31/17"}
{"Open":16.87,"High":16.88,"Low":16.60333,"Close":16.616,"Volume":59382000,"Adjusted":16.616,"Date":"02/01/17"}
{"Open":16.556,"High":16.828,"Low":16.514,"Close":16.77,"Volume":37497000,"Adjusted":16.77,"Date":"02/02/17"}
{"Open":16.794,"High":16.812,"Low":16.64533,"Close":16.75533,"Volume":32800500,"Adjusted":16.75533,"Date":"02/03/17"}
{"Open":16.73333,"High":17.188,"Low":16.70867,"Close":17.18467,"Volume":53437500,"Adjusted":17.18467,"Date":"02/06/17"}
{"Open":17.21267,"High":17.33333,"Low":17.09467,"Close":17.16533,"Volume":63672000,"Adjusted":17.16533,"Date":"02/07/17"}
{"Open":17.15667,"High":17.55733,"Low":17.08,"Close":17.472,"Volume":58995000,"Adjusted":17.472,"Date":"02/08/17"}
{"Open":17.75,"High":18.07867,"Low":17.74333,"Close":17.94667,"Volume":117303000,"Adjusted":17.94667,"Date":"02/09/17"}
{"Open":17.986,"High":18.06333,"Low":17.74067,"Close":17.94867,"Volume":54295500,"Adjusted":17.94867,"Date":"02/10/17"}
{"Open":18.04933,"High":18.71933,"Low":18.034,"Close":18.70667,"Volume":105444000,"Adjusted":18.70667,"Date":"02/13/17"}
{"Open":18.602,"High":19.15933,"Low":18.574,"Close":18.732,"Volume":110178000,"Adjusted":18.732,"Date":"02/14/17"}
{"Open":18.66667,"High":18.816,"Low":18.42933,"Close":18.65067,"Volume":74218500,"Adjusted":18.65067,"Date":"02/15/17"}
{"Open":18.50667,"High":18.66667,"Low":17.9,"Close":17.93,"Volume":106159500,"Adjusted":17.93,"Date":"02/16/17"}
{"Open":17.72,"High":18.19267,"Low":17.61,"Close":18.14867,"Volume":93856500,"Adjusted":18.14867,"Date":"02/17/17"}
{"Open":18.36333,"High":18.76,"Low":18.26733,"Close":18.49267,"Volume":85150500,"Adjusted":18.49267,"Date":"02/21/17"}
{"Open":18.68733,"High":18.89667,"Low":18.17333,"Close":18.234,"Volume":131325000,"Adjusted":18.234,"Date":"02/22/17"}
{"Open":17.6,"High":17.644,"Low":17.03733,"Close":17.066,"Volume":223728000,"Adjusted":17.066,"Date":"02/23/17"}
{"Open":16.844,"High":17.21667,"Low":16.68,"Close":17.13333,"Volume":122574000,"Adjusted":17.13333,"Date":"02/24/17"}
{"Open":16.54467,"High":16.55733,"Low":16.134,"Close":16.41533,"Volume":171912000,"Adjusted":16.41533,"Date":"02/27/17"}
{"Open":16.27933,"High":16.73333,"Low":16.26,"Close":16.666,"Volume":91171500,"Adjusted":16.666,"Date":"02/28/17"}
{"Open":16.94533,"High":16.99,"Low":16.60733,"Close":16.668,"Volume":72142500,"Adjusted":16.668,"Date":"03/01/17"}
{"Open":16.64733,"High":16.88533,"Low":16.55133,"Close":16.69867,"Volume":50277000,"Adjusted":16.69867,"Date":"03/02/17"}
{"Open":16.716,"High":16.79333,"Low":16.6,"Close":16.77133,"Volume":43791000,"Adjusted":16.77133,"Date":"03/03/17"}
{"Open":16.52733,"High":16.78,"Low":16.50067,"Close":16.74733,"Volume":50332500,"Adjusted":16.74733,"Date":"03/06/17"}
{"Open":16.79467,"High":16.926,"Low":16.55467,"Close":16.57267,"Volume":51892500,"Adjusted":16.57267,"Date":"03/07/17"}
{"Open":16.46667,"High":16.67133,"Low":16.35467,"Close":16.458,"Volume":55878000,"Adjusted":16.458,"Date":"03/08/17"}
{"Open":16.50867,"High":16.57733,"Low":16.2,"Close":16.32667,"Volume":58189500,"Adjusted":16.32667,"Date":"03/09/17"}
{"Open":16.414,"High":16.43333,"Low":16.2,"Close":16.246,"Volume":45994500,"Adjusted":16.246,"Date":"03/10/17"}
{"Open":16.32133,"High":16.45667,"Low":16.18533,"Close":16.41133,"Volume":45339000,"Adjusted":16.41133,"Date":"03/13/17"}
{"Open":16.40733,"High":17.208,"Low":16.40133,"Close":17.2,"Volume":113976000,"Adjusted":17.2,"Date":"03/14/17"}
{"Open":17.13333,"High":17.4,"Low":16.95133,"Close":17.04867,"Volume":79962000,"Adjusted":17.04867,"Date":"03/15/17"}
{"Open":17.49333,"High":17.71667,"Low":17.27067,"Close":17.47,"Volume":106983000,"Adjusted":17.47,"Date":"03/16/17"}
{"Open":17.6,"High":17.68867,"Low":17.41333,"Close":17.43333,"Volume":97462500,"Adjusted":17.43333,"Date":"03/17/17"}
{"Open":17.37333,"High":17.63667,"Low":17.25467,"Close":17.46133,"Volume":54214500,"Adjusted":17.46133,"Date":"03/20/17"}
{"Open":17.522,"High":17.65333,"Low":16.68267,"Close":16.712,"Volume":103629000,"Adjusted":16.712,"Date":"03/21/17"}
{"Open":16.77067,"High":17.00467,"Low":16.70067,"Close":17.00067,"Volume":60889500,"Adjusted":17.00067,"Date":"03/22/17"}
{"Open":17.026,"High":17.178,"Low":16.88667,"Close":16.98533,"Volume":49803000,"Adjusted":16.98533,"Date":"03/23/17"}
{"Open":17.04667,"High":17.59267,"Low":17.00067,"Close":17.544,"Volume":84709500,"Adjusted":17.544,"Date":"03/24/17"}
{"Open":17.37333,"High":18.038,"Low":17.31667,"Close":18.01467,"Volume":93462000,"Adjusted":18.01467,"Date":"03/27/17"}
{"Open":18.468,"High":18.712,"Low":18.33333,"Close":18.49667,"Volume":119814000,"Adjusted":18.49667,"Date":"03/28/17"}
{"Open":18.556,"High":18.64,"Low":18.36933,"Close":18.492,"Volume":55143000,"Adjusted":18.492,"Date":"03/29/17"}
{"Open":18.536,"High":18.8,"Low":18.48067,"Close":18.528,"Volume":62226000,"Adjusted":18.528,"Date":"03/30/17"}
{"Open":18.582,"High":18.64533,"Low":18.42133,"Close":18.55333,"Volume":49419000,"Adjusted":18.55333,"Date":"03/31/17"}
{"Open":19.12667,"High":19.93333,"Low":18.972,"Close":19.90133,"Volume":208329000,"Adjusted":19.90133,"Date":"04/03/17"}
{"Open":19.79267,"High":20.32067,"Low":19.63533,"Close":20.24667,"Volume":152019000,"Adjusted":20.24667,"Date":"04/04/17"}
{"Open":20.136,"High":20.32533,"Low":19.61333,"Close":19.66667,"Volume":118213500,"Adjusted":19.66667,"Date":"04/05/17"}
{"Open":19.792,"High":20.12933,"Low":19.60667,"Close":19.91333,"Volume":82809000,"Adjusted":19.91333,"Date":"04/06/17"}
{"Open":19.83333,"High":20.17933,"Low":19.81,"Close":20.16933,"Volume":68694000,"Adjusted":20.16933,"Date":"04/07/17"}
{"Open":20.61,"High":20.91533,"Low":20.58067,"Close":20.826,"Volume":114967500,"Adjusted":20.826,"Date":"04/10/17"}
{"Open":20.892,"High":20.898,"Low":20.36667,"Close":20.58067,"Volume":85869000,"Adjusted":20.58067,"Date":"04/11/17"}
{"Open":20.42267,"High":20.56333,"Low":19.75467,"Close":19.78933,"Volume":90760500,"Adjusted":19.78933,"Date":"04/12/17"}
{"Open":19.78,"High":20.49267,"Low":19.68667,"Close":20.26667,"Volume":139269000,"Adjusted":20.26667,"Date":"04/13/17"}
{"Open":20.18,"High":20.26667,"Low":19.912,"Close":20.096,"Volume":62080500,"Adjusted":20.096,"Date":"04/17/17"}
{"Open":19.98,"High":20.056,"Low":19.86,"Close":20.01667,"Volume":45535500,"Adjusted":20.01667,"Date":"04/18/17"}
{"Open":20.164,"High":20.44133,"Low":20.14067,"Close":20.368,"Volume":58470000,"Adjusted":20.368,"Date":"04/19/17"}
{"Open":20.434,"High":20.61,"Low":20.01533,"Close":20.16733,"Volume":92241000,"Adjusted":20.16733,"Date":"04/20/17"}
{"Open":20.13333,"High":20.42667,"Low":20.028,"Close":20.37333,"Volume":67647000,"Adjusted":20.37333,"Date":"04/21/17"}
{"Open":20.61467,"High":20.70333,"Low":20.40133,"Close":20.53533,"Volume":76252500,"Adjusted":20.53533,"Date":"04/24/17"}
{"Open":20.53333,"High":20.932,"Low":20.39067,"Close":20.91933,"Volume":101065500,"Adjusted":20.91933,"Date":"04/25/17"}
{"Open":20.82467,"High":20.96667,"Low":20.6,"Close":20.678,"Volume":70425000,"Adjusted":20.678,"Date":"04/26/17"}
{"Open":20.77933,"High":20.87267,"Low":20.5,"Close":20.57533,"Volume":52029000,"Adjusted":20.57533,"Date":"04/27/17"}
{"Open":20.65533,"High":20.98667,"Low":20.53333,"Close":20.938,"Volume":67582500,"Adjusted":20.938,"Date":"04/28/17"}
{"Open":20.992,"High":21.81667,"Low":20.98733,"Close":21.522,"Volume":132444000,"Adjusted":21.522,"Date":"05/01/17"}
{"Open":21.6,"High":21.844,"Low":21.104,"Close":21.25933,"Volume":80742000,"Adjusted":21.25933,"Date":"05/02/17"}
{"Open":21.178,"High":21.43533,"Low":20.69667,"Close":20.73467,"Volume":107001000,"Adjusted":20.73467,"Date":"05/03/17"}
{"Open":20.496,"High":20.518,"Low":19.384,"Close":19.69733,"Volume":212280000,"Adjusted":19.69733,"Date":"05/04/17"}
{"Open":19.86667,"High":20.57,"Low":19.78667,"Close":20.55667,"Volume":122659500,"Adjusted":20.55667,"Date":"05/05/17"}
{"Open":20.72667,"High":20.91933,"Low":20.388,"Close":20.47933,"Volume":105097500,"Adjusted":20.47933,"Date":"05/08/17"}
{"Open":20.62533,"High":21.466,"Low":20.60667,"Close":21.41733,"Volume":145147500,"Adjusted":21.41733,"Date":"05/09/17"}
{"Open":21.43733,"High":21.7,"Low":21.208,"Close":21.68133,"Volume":86124000,"Adjusted":21.68133,"Date":"05/10/17"}
{"Open":21.56,"High":21.73333,"Low":21.30667,"Close":21.54,"Volume":71307000,"Adjusted":21.54,"Date":"05/11/17"}
{"Open":21.69867,"High":21.8,"Low":21.43533,"Close":21.654,"Volume":61824000,"Adjusted":21.654,"Date":"05/12/17"}
{"Open":21.22533,"High":21.34667,"Low":20.83533,"Close":21.05867,"Volume":114330000,"Adjusted":21.05867,"Date":"05/15/17"}
{"Open":21.17267,"High":21.33733,"Low":21.00933,"Close":21.134,"Volume":62287500,"Adjusted":21.134,"Date":"05/16/17"}
{"Open":20.95933,"High":20.97533,"Low":20.36667,"Close":20.40733,"Volume":100678500,"Adjusted":20.40733,"Date":"05/17/17"}
{"Open":20.46667,"High":20.92933,"Low":20.354,"Close":20.87067,"Volume":84807000,"Adjusted":20.87067,"Date":"05/18/17"}
{"Open":21.03333,"High":21.1,"Low":20.68,"Close":20.722,"Volume":70314000,"Adjusted":20.722,"Date":"05/19/17"}
{"Open":20.85333,"High":20.958,"Low":20.45333,"Close":20.69,"Volume":64938000,"Adjusted":20.69,"Date":"05/22/17"}
{"Open":20.69733,"High":20.71533,"Low":20.232,"Close":20.25733,"Volume":64776000,"Adjusted":20.25733,"Date":"05/23/17"}
{"Open":20.434,"High":20.73333,"Low":20.36,"Close":20.68133,"Volume":75499500,"Adjusted":20.68133,"Date":"05/24/17"}
{"Open":20.73467,"High":21.13133,"Low":20.52067,"Close":21.122,"Volume":75210000,"Adjusted":21.122,"Date":"05/25/17"}
{"Open":21.152,"High":21.69933,"Low":21.08733,"Close":21.676,"Volume":117033000,"Adjusted":21.676,"Date":"05/26/17"}
{"Open":21.73333,"High":22.41867,"Low":21.71733,"Close":22.34,"Volume":116743500,"Adjusted":22.34,"Date":"05/30/17"}
{"Open":22.51267,"High":22.85933,"Low":22.344,"Close":22.734,"Volume":149451000,"Adjusted":22.734,"Date":"05/31/17"}
{"Open":22.93333,"High":22.992,"Low":22.486,"Close":22.69133,"Volume":114120000,"Adjusted":22.69133,"Date":"06/01/17"}
{"Open":22.65133,"High":22.85867,"Low":22.39533,"Close":22.65667,"Volume":83853000,"Adjusted":22.65667,"Date":"06/02/17"}
{"Open":22.56667,"High":23.22933,"Low":22.28067,"Close":23.15467,"Volume":101766000,"Adjusted":23.15467,"Date":"06/05/17"}
{"Open":22.98,"High":23.966,"Low":22.66467,"Close":23.52333,"Volume":166302000,"Adjusted":23.52333,"Date":"06/06/17"}
{"Open":23.756,"High":24.03333,"Low":23.676,"Close":23.97667,"Volume":140970000,"Adjusted":23.97667,"Date":"06/07/17"}
{"Open":24.25,"High":24.79333,"Low":24.01467,"Close":24.66667,"Volume":135922500,"Adjusted":24.66667,"Date":"06/08/17"}
{"Open":24.96133,"High":25.12467,"Low":23.65333,"Close":23.82133,"Volume":258921000,"Adjusted":23.82133,"Date":"06/09/17"}
{"Open":23.866,"High":24.3,"Low":23.37467,"Close":23.934,"Volume":157765500,"Adjusted":23.934,"Date":"06/12/17"}
{"Open":24.508,"High":25.06667,"Low":24.44067,"Close":25.06333,"Volume":177118500,"Adjusted":25.06333,"Date":"06/13/17"}
{"Open":25.406,"High":25.61667,"Low":25.08733,"Close":25.37733,"Volume":192276000,"Adjusted":25.37733,"Date":"06/14/17"}
{"Open":24.83333,"High":25.03067,"Low":24.43267,"Close":25.02267,"Volume":156397500,"Adjusted":25.02267,"Date":"06/15/17"}
{"Open":25.19867,"High":25.20067,"Low":24.67333,"Close":24.76,"Volume":100965000,"Adjusted":24.76,"Date":"06/16/17"}
{"Open":25,"High":25.11333,"Low":24.52,"Close":24.65333,"Volume":98239500,"Adjusted":24.65333,"Date":"06/19/17"}
{"Open":25.11133,"High":25.25867,"Low":24.64867,"Close":24.816,"Volume":111580500,"Adjusted":24.816,"Date":"06/20/17"}
{"Open":24.95667,"High":25.13267,"Low":24.53467,"Close":25.09333,"Volume":73848000,"Adjusted":25.09333,"Date":"06/21/17"}
{"Open":25.19933,"High":25.66667,"Low":24.90467,"Close":25.50733,"Volume":112947000,"Adjusted":25.50733,"Date":"06/22/17"}
{"Open":25.49667,"High":25.79933,"Low":25.29,"Close":25.56333,"Volume":96687000,"Adjusted":25.56333,"Date":"06/23/17"}
{"Open":25.77933,"High":25.79667,"Low":24.87333,"Close":25.166,"Volume":99061500,"Adjusted":25.166,"Date":"06/26/17"}
{"Open":25.09333,"High":25.09333,"Low":24.13467,"Close":24.158,"Volume":104946000,"Adjusted":24.158,"Date":"06/27/17"}
{"Open":24.44533,"High":24.78267,"Low":24.168,"Close":24.74933,"Volume":94537500,"Adjusted":24.74933,"Date":"06/28/17"}
{"Open":24.70733,"High":24.73333,"Low":23.60667,"Close":24.05,"Volume":123315000,"Adjusted":24.05,"Date":"06/29/17"}
{"Open":24.24733,"High":24.45133,"Low":23.97467,"Close":24.10733,"Volume":87727500,"Adjusted":24.10733,"Date":"06/30/17"}
{"Open":24.68267,"High":24.75667,"Low":23.43333,"Close":23.508,"Volume":94581000,"Adjusted":23.508,"Date":"07/03/17"}
{"Open":23.14667,"High":23.14933,"Low":21.75533,"Close":21.806,"Volume":255700500,"Adjusted":21.806,"Date":"07/05/17"}
{"Open":21.15067,"High":21.386,"Low":20.42,"Close":20.58867,"Volume":289867500,"Adjusted":20.58867,"Date":"07/06/17"}
{"Open":20.9,"High":21.13333,"Low":20.492,"Close":20.88133,"Volume":212653500,"Adjusted":20.88133,"Date":"07/07/17"}
{"Open":20.86,"High":21.196,"Low":20.20867,"Close":21.07,"Volume":207313500,"Adjusted":21.07,"Date":"07/10/17"}
{"Open":21.06667,"High":21.81867,"Low":20.95333,"Close":21.81467,"Volume":173391000,"Adjusted":21.81467,"Date":"07/11/17"}
{"Open":22.02667,"High":22.20667,"Low":21.63333,"Close":21.968,"Volume":155191500,"Adjusted":21.968,"Date":"07/12/17"}
{"Open":22.00733,"High":22.10667,"Low":21.33133,"Close":21.56067,"Volume":128917500,"Adjusted":21.56067,"Date":"07/13/17"}
{"Open":21.546,"High":21.89467,"Low":21.41467,"Close":21.852,"Volume":84378000,"Adjusted":21.852,"Date":"07/14/17"}
{"Open":21.70267,"High":21.80667,"Low":20.89667,"Close":21.30467,"Volume":148153500,"Adjusted":21.30467,"Date":"07/17/17"}
{"Open":21.16667,"High":21.942,"Low":21.044,"Close":21.88267,"Volume":95605500,"Adjusted":21.88267,"Date":"07/18/17"}
{"Open":21.882,"High":22.11,"Low":21.548,"Close":21.684,"Volume":95355000,"Adjusted":21.684,"Date":"07/19/17"}
{"Open":21.79333,"High":22.01467,"Low":21.61333,"Close":21.99467,"Volume":77493000,"Adjusted":21.99467,"Date":"07/20/17"}
{"Open":21.964,"High":22.084,"Low":21.72,"Close":21.89333,"Volume":73524000,"Adjusted":21.89333,"Date":"07/21/17"}
{"Open":22.016,"High":22.89333,"Low":22.00067,"Close":22.83467,"Volume":129556500,"Adjusted":22.83467,"Date":"07/24/17"}
{"Open":23,"High":23.04,"Low":22.27667,"Close":22.64,"Volume":104838000,"Adjusted":22.64,"Date":"07/25/17"}
{"Open":22.69067,"High":23.03333,"Low":22.54133,"Close":22.92333,"Volume":72312000,"Adjusted":22.92333,"Date":"07/26/17"}
{"Open":23.06667,"High":23.16667,"Low":21.75267,"Close":22.29733,"Volume":124536000,"Adjusted":22.29733,"Date":"07/27/17"}
{"Open":22.45933,"High":22.64,"Low":22.16733,"Close":22.338,"Volume":73206000,"Adjusted":22.338,"Date":"07/28/17"}
{"Open":22.36667,"High":22.766,"Low":21.40267,"Close":21.56467,"Volume":128026500,"Adjusted":21.56467,"Date":"07/31/17"}
{"Open":21.53333,"High":21.63,"Low":21.07533,"Close":21.30467,"Volume":124546500,"Adjusted":21.30467,"Date":"08/01/17"}
{"Open":21.26267,"High":21.808,"Low":20.748,"Close":21.726,"Volume":196372500,"Adjusted":21.726,"Date":"08/02/17"}
{"Open":23.022,"High":23.33333,"Low":22.87667,"Close":23.13933,"Volume":203025000,"Adjusted":23.13933,"Date":"08/03/17"}
{"Open":23.13333,"High":23.818,"Low":22.88667,"Close":23.794,"Volume":139033500,"Adjusted":23.794,"Date":"08/04/17"}
{"Open":23.82333,"High":23.96533,"Low":23.51667,"Close":23.678,"Volume":94867500,"Adjusted":23.678,"Date":"08/07/17"}
{"Open":23.83533,"High":24.572,"Low":23.82667,"Close":24.348,"Volume":111747000,"Adjusted":24.348,"Date":"08/08/17"}
{"Open":24.06667,"High":24.66667,"Low":23.93,"Close":24.23533,"Volume":103381500,"Adjusted":24.23533,"Date":"08/09/17"}
{"Open":24.10667,"High":24.44333,"Low":23.644,"Close":23.69333,"Volume":106393500,"Adjusted":23.69333,"Date":"08/10/17"}
{"Open":23.798,"High":24.084,"Low":23.57467,"Close":23.858,"Volume":65487000,"Adjusted":23.858,"Date":"08/11/17"}
{"Open":24.30867,"High":24.51067,"Low":24.17333,"Close":24.25333,"Volume":67788000,"Adjusted":24.25333,"Date":"08/14/17"}
{"Open":24.34667,"High":24.366,"Low":23.958,"Close":24.15533,"Volume":46276500,"Adjusted":24.15533,"Date":"08/15/17"}
{"Open":24.2,"High":24.43333,"Low":24.168,"Close":24.194,"Volume":51207000,"Adjusted":24.194,"Date":"08/16/17"}
{"Open":24.08067,"High":24.22,"Low":23.43933,"Close":23.46133,"Volume":75415500,"Adjusted":23.46133,"Date":"08/17/17"}
{"Open":23.52733,"High":23.6,"Low":23.05333,"Close":23.164,"Volume":81123000,"Adjusted":23.164,"Date":"08/18/17"}
{"Open":23.05467,"High":23.05467,"Low":22.12333,"Close":22.524,"Volume":97431000,"Adjusted":22.524,"Date":"08/21/17"}
{"Open":22.742,"High":22.816,"Low":22.49133,"Close":22.75667,"Volume":64830000,"Adjusted":22.75667,"Date":"08/22/17"}
{"Open":22.59933,"High":23.566,"Low":22.55333,"Close":23.518,"Volume":74317500,"Adjusted":23.518,"Date":"08/23/17"}
{"Open":23.50133,"High":23.77733,"Low":23.316,"Close":23.52867,"Volume":68770500,"Adjusted":23.52867,"Date":"08/24/17"}
{"Open":23.616,"High":23.71267,"Low":23.15333,"Close":23.20333,"Volume":52260000,"Adjusted":23.20333,"Date":"08/25/17"}
{"Open":23.152,"High":23.15667,"Low":22.648,"Close":23.044,"Volume":56460000,"Adjusted":23.044,"Date":"08/28/17"}
{"Open":22.632,"High":23.27,"Low":22.58333,"Close":23.15733,"Volume":61105500,"Adjusted":23.15733,"Date":"08/29/17"}
{"Open":23.31133,"High":23.56467,"Low":23.13333,"Close":23.54533,"Volume":51193500,"Adjusted":23.54533,"Date":"08/30/17"}
{"Open":23.57,"High":23.896,"Low":23.52133,"Close":23.72667,"Volume":61092000,"Adjusted":23.72667,"Date":"08/31/17"}
{"Open":23.74133,"High":23.83933,"Low":23.57933,"Close":23.69333,"Volume":45742500,"Adjusted":23.69333,"Date":"09/01/17"}
{"Open":23.58667,"High":23.69933,"Low":23.05933,"Close":23.306,"Volume":57526500,"Adjusted":23.306,"Date":"09/05/17"}
{"Open":23.3,"High":23.39867,"Low":22.77067,"Close":22.96867,"Volume":61371000,"Adjusted":22.96867,"Date":"09/06/17"}
{"Open":23.06533,"High":23.49867,"Low":22.89667,"Close":23.374,"Volume":63588000,"Adjusted":23.374,"Date":"09/07/17"}
{"Open":23.266,"High":23.31867,"Low":22.82,"Close":22.89333,"Volume":48952500,"Adjusted":22.89333,"Date":"09/08/17"}
{"Open":23.42333,"High":24.24733,"Low":23.33333,"Close":24.246,"Volume":115006500,"Adjusted":24.246,"Date":"09/11/17"}
{"Open":24.29933,"High":24.584,"Low":24.02667,"Close":24.18333,"Volume":89593500,"Adjusted":24.18333,"Date":"09/12/17"}
{"Open":24.25467,"High":24.538,"Low":23.97267,"Close":24.41533,"Volume":62778000,"Adjusted":24.41533,"Date":"09/13/17"}
{"Open":24.28867,"High":25.19733,"Low":24.17533,"Close":25.176,"Volume":108037500,"Adjusted":25.176,"Date":"09/14/17"}
{"Open":24.96733,"High":25.33333,"Low":24.84667,"Close":25.32067,"Volume":81307500,"Adjusted":25.32067,"Date":"09/15/17"}
{"Open":25.35,"High":25.974,"Low":25.17867,"Close":25.66667,"Volume":107820000,"Adjusted":25.66667,"Date":"09/18/17"}
{"Open":25.33333,"High":25.49267,"Low":24.90467,"Close":25.00667,"Volume":96778500,"Adjusted":25.00667,"Date":"09/19/17"}
{"Open":24.86667,"High":25.21667,"Low":24.738,"Close":24.92733,"Volume":73786500,"Adjusted":24.92733,"Date":"09/20/17"}
{"Open":24.99333,"High":25.122,"Low":24.30067,"Close":24.432,"Volume":69273000,"Adjusted":24.432,"Date":"09/21/17"}
{"Open":24.43267,"High":24.66,"Low":23.392,"Close":23.406,"Volume":122391000,"Adjusted":23.406,"Date":"09/22/17"}
{"Open":23.54333,"High":23.83133,"Low":22.85867,"Close":22.99933,"Volume":114088500,"Adjusted":22.99933,"Date":"09/25/17"}
{"Open":23.39533,"High":23.416,"Low":22.72667,"Close":23.01667,"Volume":107344500,"Adjusted":23.01667,"Date":"09/26/17"}
{"Open":23.32667,"High":23.43267,"Low":22.7,"Close":22.73133,"Volume":90904500,"Adjusted":22.73133,"Date":"09/27/17"}
{"Open":22.65867,"High":22.85,"Low":22.36,"Close":22.64,"Volume":79794000,"Adjusted":22.64,"Date":"09/28/17"}
{"Open":22.79067,"High":22.97867,"Low":22.57333,"Close":22.74,"Volume":76606500,"Adjusted":22.74,"Date":"09/29/17"}
{"Open":22.83467,"High":22.91333,"Low":22.36733,"Close":22.76867,"Volume":79302000,"Adjusted":22.76867,"Date":"10/02/17"}
{"Open":22.39333,"High":23.23667,"Low":22.08533,"Close":23.20933,"Volume":152304000,"Adjusted":23.20933,"Date":"10/03/17"}
{"Open":23.41667,"High":23.908,"Low":23.30667,"Close":23.66733,"Volume":122452500,"Adjusted":23.66733,"Date":"10/04/17"}
{"Open":23.73333,"High":23.82933,"Low":23.42333,"Close":23.68867,"Volume":62575500,"Adjusted":23.68867,"Date":"10/05/17"}
{"Open":23.54,"High":24.00667,"Low":23.48333,"Close":23.792,"Volume":64462500,"Adjusted":23.792,"Date":"10/06/17"}
{"Open":23.31,"High":23.45,"Low":22.84467,"Close":22.86267,"Volume":112405500,"Adjusted":22.86267,"Date":"10/09/17"}
{"Open":23.12,"High":23.70867,"Low":23.03533,"Close":23.706,"Volume":104677500,"Adjusted":23.706,"Date":"10/10/17"}
{"Open":23.59267,"High":23.84,"Low":23.41,"Close":23.64,"Volume":67512000,"Adjusted":23.64,"Date":"10/11/17"}
{"Open":23.53,"High":23.98533,"Low":23.50933,"Close":23.712,"Volume":61305000,"Adjusted":23.712,"Date":"10/12/17"}
{"Open":23.79867,"High":23.89933,"Low":23.57867,"Close":23.70467,"Volume":53107500,"Adjusted":23.70467,"Date":"10/13/17"}
{"Open":23.584,"High":23.632,"Low":23.144,"Close":23.37333,"Volume":80632500,"Adjusted":23.37333,"Date":"10/16/17"}
{"Open":23.394,"High":23.748,"Low":23.338,"Close":23.71667,"Volume":49399500,"Adjusted":23.71667,"Date":"10/17/17"}
{"Open":23.73133,"High":24.2,"Low":23.60867,"Close":23.97667,"Volume":74086500,"Adjusted":23.97667,"Date":"10/18/17"}
{"Open":23.704,"High":23.81,"Low":23.21333,"Close":23.454,"Volume":75927000,"Adjusted":23.454,"Date":"10/19/17"}
{"Open":23.51267,"High":23.63667,"Low":22.956,"Close":23.00667,"Volume":73956000,"Adjusted":23.00667,"Date":"10/20/17"}
{"Open":23.32533,"High":23.33,"Low":22.41667,"Close":22.468,"Volume":86209500,"Adjusted":22.468,"Date":"10/23/17"}
{"Open":22.58667,"High":22.85333,"Low":22.41067,"Close":22.48933,"Volume":67375500,"Adjusted":22.48933,"Date":"10/24/17"}
{"Open":22.44667,"High":22.5,"Low":21.57067,"Close":21.72267,"Volume":128911500,"Adjusted":21.72267,"Date":"10/25/17"}
{"Open":21.852,"High":22.01533,"Low":21.54667,"Close":21.74467,"Volume":75352500,"Adjusted":21.74467,"Date":"10/26/17"}
{"Open":21.31667,"High":21.63933,"Low":21.11067,"Close":21.39133,"Volume":104695500,"Adjusted":21.39133,"Date":"10/27/17"}
{"Open":21.27867,"High":21.58533,"Low":21.15,"Close":21.33867,"Volume":63816000,"Adjusted":21.33867,"Date":"10/30/17"}
{"Open":21.34867,"High":22.13,"Low":21.34533,"Close":22.102,"Volume":85084500,"Adjusted":22.102,"Date":"10/31/17"}
{"Open":22.15,"High":22.174,"Low":21.35067,"Close":21.40533,"Volume":126859500,"Adjusted":21.40533,"Date":"11/01/17"}
{"Open":20.00867,"High":20.57933,"Low":19.50867,"Close":19.95067,"Volume":296871000,"Adjusted":19.95067,"Date":"11/02/17"}
{"Open":19.96667,"High":20.41667,"Low":19.67533,"Close":20.406,"Volume":133410000,"Adjusted":20.406,"Date":"11/03/17"}
{"Open":20.46667,"High":20.5,"Low":19.934,"Close":20.18533,"Volume":97290000,"Adjusted":20.18533,"Date":"11/06/17"}
{"Open":20.068,"High":20.43333,"Low":20.002,"Close":20.40333,"Volume":79414500,"Adjusted":20.40333,"Date":"11/07/17"}
{"Open":20.36667,"High":20.45933,"Low":20.08667,"Close":20.29267,"Volume":70879500,"Adjusted":20.29267,"Date":"11/08/17"}
{"Open":20.16667,"High":20.29733,"Low":19.75333,"Close":20.19933,"Volume":81706500,"Adjusted":20.19933,"Date":"11/09/17"}
{"Open":20.16667,"High":20.55733,"Low":20.12333,"Close":20.19933,"Volume":69381000,"Adjusted":20.19933,"Date":"11/10/17"}
{"Open":20.00867,"High":21.12,"Low":19.94067,"Close":21.02667,"Volume":113773500,"Adjusted":21.02667,"Date":"11/13/17"}
{"Open":21,"High":21.09,"Low":20.46,"Close":20.58,"Volume":85141500,"Adjusted":20.58,"Date":"11/14/17"}
{"Open":20.40067,"High":20.83267,"Low":20.1,"Close":20.75333,"Volume":89680500,"Adjusted":20.75333,"Date":"11/15/17"}
{"Open":20.93267,"High":21.20933,"Low":20.75333,"Close":20.83333,"Volume":87331500,"Adjusted":20.83333,"Date":"11/16/17"}
{"Open":21.71133,"High":21.778,"Low":20.87667,"Close":21.00333,"Volume":206026500,"Adjusted":21.00333,"Date":"11/17/17"}
{"Open":20.91933,"High":21.03333,"Low":20.31667,"Close":20.58267,"Volume":123715500,"Adjusted":20.58267,"Date":"11/20/17"}
{"Open":20.724,"High":21.21533,"Low":20.58067,"Close":21.18733,"Volume":108919500,"Adjusted":21.18733,"Date":"11/21/17"}
{"Open":21.118,"High":21.16133,"Low":20.78933,"Close":20.84,"Volume":73764000,"Adjusted":20.84,"Date":"11/22/17"}
{"Open":20.91933,"High":21.094,"Low":20.73333,"Close":21.03667,"Volume":48661500,"Adjusted":21.03667,"Date":"11/24/17"}
{"Open":20.88333,"High":21.156,"Low":20.634,"Close":21.12067,"Volume":68338500,"Adjusted":21.12067,"Date":"11/27/17"}
{"Open":21.09067,"High":21.33333,"Low":20.928,"Close":21.17,"Volume":74242500,"Adjusted":21.17,"Date":"11/28/17"}
{"Open":21.15333,"High":21.2,"Low":20.082,"Close":20.50267,"Volume":131511000,"Adjusted":20.50267,"Date":"11/29/17"}
{"Open":20.57067,"High":20.71333,"Low":20.30267,"Close":20.59,"Volume":65274000,"Adjusted":20.59,"Date":"11/30/17"}
{"Open":20.36267,"High":20.688,"Low":20.33667,"Close":20.43533,"Volume":64393500,"Adjusted":20.43533,"Date":"12/01/17"}
{"Open":20.43333,"High":20.55133,"Low":20.04067,"Close":20.34667,"Volume":87526500,"Adjusted":20.34667,"Date":"12/04/17"}
{"Open":20.13333,"High":20.53333,"Low":20.06667,"Close":20.24667,"Volume":69697500,"Adjusted":20.24667,"Date":"12/05/17"}
{"Open":20.00667,"High":20.89267,"Low":20,"Close":20.884,"Volume":107929500,"Adjusted":20.884,"Date":"12/06/17"}
{"Open":20.8,"High":21.242,"Low":20.73667,"Close":20.74933,"Volume":71709000,"Adjusted":20.74933,"Date":"12/07/17"}
{"Open":20.97333,"High":21.132,"Low":20.75067,"Close":21.00867,"Volume":52027500,"Adjusted":21.00867,"Date":"12/08/17"}
{"Open":20.97533,"High":21.934,"Low":20.91667,"Close":21.92733,"Volume":119070000,"Adjusted":21.92733,"Date":"12/11/17"}
{"Open":22.03,"High":22.76267,"Low":22.002,"Close":22.73533,"Volume":130998000,"Adjusted":22.73533,"Date":"12/12/17"}
{"Open":22.72867,"High":22.948,"Low":22.43333,"Close":22.602,"Volume":93322500,"Adjusted":22.602,"Date":"12/13/17"}
{"Open":22.734,"High":23.16267,"Low":22.46,"Close":22.526,"Volume":86998500,"Adjusted":22.526,"Date":"12/14/17"}
{"Open":22.80267,"High":22.92667,"Low":22.384,"Close":22.89667,"Volume":103998000,"Adjusted":22.89667,"Date":"12/15/17"}
{"Open":22.99333,"High":23.11533,"Low":22.50533,"Close":22.59133,"Volume":82143000,"Adjusted":22.59133,"Date":"12/18/17"}
{"Open":22.684,"High":22.766,"Low":22.02,"Close":22.07333,"Volume":102375000,"Adjusted":22.07333,"Date":"12/19/17"}
{"Open":22.17933,"High":22.20667,"Low":21.66933,"Close":21.932,"Volume":89307000,"Adjusted":21.932,"Date":"12/20/17"}
{"Open":21.97267,"High":22.24933,"Low":21.814,"Close":22.11067,"Volume":65778000,"Adjusted":22.11067,"Date":"12/21/17"}
{"Open":21.96733,"High":22.06133,"Low":21.65467,"Close":21.68,"Volume":63237000,"Adjusted":21.68,"Date":"12/22/17"}
{"Open":21.58867,"High":21.596,"Low":21.10533,"Close":21.15267,"Volume":65676000,"Adjusted":21.15267,"Date":"12/26/17"}
{"Open":21.06667,"High":21.17867,"Low":20.71667,"Close":20.776,"Volume":70681500,"Adjusted":20.776,"Date":"12/27/17"}
{"Open":20.78333,"High":21.05467,"Low":20.636,"Close":21.024,"Volume":64744500,"Adjusted":21.024,"Date":"12/28/17"}
{"Open":21.07867,"High":21.094,"Low":20.66667,"Close":20.75667,"Volume":56658000,"Adjusted":20.75667,"Date":"12/29/17"}
{"Open":20.8,"High":21.474,"Low":20.73333,"Close":21.36867,"Volume":65283000,"Adjusted":21.36867,"Date":"01/02/18"}
{"Open":21.4,"High":21.68333,"Low":21.03667,"Close":21.15,"Volume":67822500,"Adjusted":21.15,"Date":"01/03/18"}
{"Open":20.858,"High":21.23667,"Low":20.37867,"Close":20.97467,"Volume":149194500,"Adjusted":20.97467,"Date":"01/04/18"}
{"Open":21.108,"High":21.14933,"Low":20.8,"Close":21.10533,"Volume":68868000,"Adjusted":21.10533,"Date":"01/05/18"}
{"Open":21.06667,"High":22.468,"Low":21.03333,"Close":22.42733,"Volume":147891000,"Adjusted":22.42733,"Date":"01/08/18"}
{"Open":22.344,"High":22.58667,"Low":21.82667,"Close":22.246,"Volume":107199000,"Adjusted":22.246,"Date":"01/09/18"}
{"Open":22.14667,"High":22.46667,"Low":22,"Close":22.32,"Volume":64648500,"Adjusted":22.32,"Date":"01/10/18"}
{"Open":22.34933,"High":22.98733,"Low":22.21733,"Close":22.53,"Volume":99682500,"Adjusted":22.53,"Date":"01/11/18"}
{"Open":22.57533,"High":22.694,"Low":22.24467,"Close":22.41467,"Volume":72376500,"Adjusted":22.41467,"Date":"01/12/18"}
{"Open":22.50267,"High":23,"Low":22.32,"Close":22.67067,"Volume":97114500,"Adjusted":22.67067,"Date":"01/16/18"}
{"Open":22.698,"High":23.26667,"Low":22.65,"Close":23.144,"Volume":106552500,"Adjusted":23.144,"Date":"01/17/18"}
{"Open":23.04467,"High":23.48667,"Low":22.916,"Close":22.97133,"Volume":85287000,"Adjusted":22.97133,"Date":"01/18/18"}
{"Open":23,"High":23.37267,"Low":22.84,"Close":23.33467,"Volume":73324500,"Adjusted":23.33467,"Date":"01/19/18"}
{"Open":23.29333,"High":23.85533,"Low":23.28,"Close":23.43733,"Volume":93156000,"Adjusted":23.43733,"Date":"01/22/18"}
{"Open":24,"High":24.03333,"Low":23.4,"Close":23.51933,"Volume":81981000,"Adjusted":23.51933,"Date":"01/23/18"}
{"Open":23.63867,"High":23.65,"Low":22.90133,"Close":23.05933,"Volume":79312500,"Adjusted":23.05933,"Date":"01/24/18"}
{"Open":23.218,"High":23.28,"Low":22.42667,"Close":22.50933,"Volume":101104500,"Adjusted":22.50933,"Date":"01/25/18"}
{"Open":22.76667,"High":22.93333,"Low":22.38067,"Close":22.85667,"Volume":68091000,"Adjusted":22.85667,"Date":"01/26/18"}
{"Open":22.65667,"High":23.39,"Low":22.552,"Close":23.302,"Volume":71206500,"Adjusted":23.302,"Date":"01/29/18"}
{"Open":23.00933,"High":23.218,"Low":22.81133,"Close":23.05467,"Volume":70765500,"Adjusted":23.05467,"Date":"01/30/18"}
{"Open":23.16733,"High":23.746,"Low":23.01267,"Close":23.62067,"Volume":93211500,"Adjusted":23.62067,"Date":"01/31/18"}
{"Open":23.4,"High":23.97733,"Low":23.242,"Close":23.28333,"Volume":62965500,"Adjusted":23.28333,"Date":"02/01/18"}
{"Open":23.22933,"High":23.46333,"Low":22.70067,"Close":22.91667,"Volume":55572000,"Adjusted":22.91667,"Date":"02/02/18"}
{"Open":22.53133,"High":22.96467,"Low":22.2,"Close":22.20867,"Volume":66961500,"Adjusted":22.20867,"Date":"02/05/18"}
{"Open":21.68067,"High":22.41467,"Low":21.56667,"Close":22.26467,"Volume":76326000,"Adjusted":22.26467,"Date":"02/06/18"}
{"Open":22.59933,"High":23.06667,"Low":22.37733,"Close":23,"Volume":104538000,"Adjusted":23,"Date":"02/07/18"}
{"Open":22.88733,"High":23.24133,"Low":20.97333,"Close":21.01533,"Volume":154719000,"Adjusted":21.01533,"Date":"02/08/18"}
{"Open":21.32867,"High":21.39867,"Low":19.65067,"Close":20.69467,"Volume":194005500,"Adjusted":20.69467,"Date":"02/09/18"}
{"Open":21.07533,"High":21.20533,"Low":20.41667,"Close":21.04867,"Volume":93417000,"Adjusted":21.04867,"Date":"02/12/18"}
{"Open":21.00133,"High":21.61267,"Low":20.834,"Close":21.57733,"Volume":68403000,"Adjusted":21.57733,"Date":"02/13/18"}
{"Open":21.38933,"High":21.74467,"Low":21.23467,"Close":21.48733,"Volume":59260500,"Adjusted":21.48733,"Date":"02/14/18"}
{"Open":21.63333,"High":22.27467,"Low":21.49333,"Close":22.27133,"Volume":88693500,"Adjusted":22.27133,"Date":"02/15/18"}
{"Open":22.16667,"High":22.87467,"Low":22.10933,"Close":22.366,"Volume":84639000,"Adjusted":22.366,"Date":"02/16/18"}
{"Open":22.298,"High":22.72267,"Low":22.1,"Close":22.318,"Volume":60141000,"Adjusted":22.318,"Date":"02/20/18"}
{"Open":22.402,"High":22.646,"Low":22.21133,"Close":22.22,"Volume":48294000,"Adjusted":22.22,"Date":"02/21/18"}
{"Open":22.36867,"High":23.16267,"Low":22.31667,"Close":23.078,"Volume":104547000,"Adjusted":23.078,"Date":"02/22/18"}
{"Open":23.18867,"High":23.666,"Low":23.14,"Close":23.47,"Volume":87261000,"Adjusted":23.47,"Date":"02/23/18"}
{"Open":23.56667,"High":23.93333,"Low":23.49067,"Close":23.828,"Volume":65100000,"Adjusted":23.828,"Date":"02/26/18"}
{"Open":23.75,"High":23.99933,"Low":23.334,"Close":23.39933,"Volume":71961000,"Adjusted":23.39933,"Date":"02/27/18"}
{"Open":23.50467,"High":23.68267,"Low":22.81467,"Close":22.87067,"Volume":91045500,"Adjusted":22.87067,"Date":"02/28/18"}
{"Open":23.00067,"High":23.24467,"Low":22.00467,"Close":22.062,"Volume":103284000,"Adjusted":22.062,"Date":"03/01/18"}
{"Open":21.79867,"High":22.348,"Low":21.53133,"Close":22.34133,"Volume":76392000,"Adjusted":22.34133,"Date":"03/02/18"}
{"Open":22.15933,"High":22.51667,"Low":21.95267,"Close":22.22333,"Volume":57357000,"Adjusted":22.22333,"Date":"03/05/18"}
{"Open":22.25,"High":22.42467,"Low":21.802,"Close":21.88,"Volume":64285500,"Adjusted":21.88,"Date":"03/06/18"}
{"Open":21.696,"High":22.16667,"Low":21.44933,"Close":22.15333,"Volume":75109500,"Adjusted":22.15333,"Date":"03/07/18"}
{"Open":22.19067,"High":22.22,"Low":21.75133,"Close":21.94,"Volume":53493000,"Adjusted":21.94,"Date":"03/08/18"}
{"Open":21.60667,"High":21.89933,"Low":21.49133,"Close":21.81133,"Volume":82602000,"Adjusted":21.81133,"Date":"03/09/18"}
{"Open":21.90733,"High":23.14733,"Low":21.76667,"Close":23.034,"Volume":123960000,"Adjusted":23.034,"Date":"03/12/18"}
{"Open":21.90733,"High":23.14733,"Low":21.76667,"Close":22.78933,"Volume":89487000,"Adjusted":22.78933,"Date":"03/13/18"}
{"Open":22.45067,"High":22.654,"Low":21.59533,"Close":21.77533,"Volume":119511000,"Adjusted":21.77533,"Date":"03/14/18"}
{"Open":21.95867,"High":22.19,"Low":21.40667,"Close":21.70667,"Volume":98472000,"Adjusted":21.70667,"Date":"03/15/18"}
{"Open":21.52867,"High":21.82667,"Low":21.27133,"Close":21.42333,"Volume":91759500,"Adjusted":21.42333,"Date":"03/16/18"}
{"Open":21.1,"High":21.38333,"Low":20.64467,"Close":20.904,"Volume":112264500,"Adjusted":20.904,"Date":"03/19/18"}
{"Open":20.99133,"High":21.08333,"Low":20.584,"Close":20.70333,"Volume":71464500,"Adjusted":20.70333,"Date":"03/20/18"}
{"Open":20.68333,"High":21.496,"Low":20.67933,"Close":21.102,"Volume":89376000,"Adjusted":21.102,"Date":"03/21/18"}
{"Open":20.926,"High":21.25467,"Low":20.54533,"Close":20.60667,"Volume":74097000,"Adjusted":20.60667,"Date":"03/22/18"}
{"Open":20.75,"High":20.75,"Low":20.03,"Close":20.10267,"Volume":99823500,"Adjusted":20.10267,"Date":"03/23/18"}
{"Open":20.48933,"High":20.506,"Low":19.424,"Close":20.27867,"Volume":125628000,"Adjusted":20.27867,"Date":"03/26/18"}
{"Open":20.26667,"High":20.28467,"Low":18.47867,"Close":18.612,"Volume":208080000,"Adjusted":18.612,"Date":"03/27/18"}
{"Open":17.63867,"High":17.912,"Low":16.80667,"Close":17.18533,"Volume":315021000,"Adjusted":17.18533,"Date":"03/28/18"}
{"Open":17.09933,"High":18.064,"Low":16.54733,"Close":17.742,"Volume":227560500,"Adjusted":17.742,"Date":"03/29/18"}
{"Open":17.084,"High":17.35533,"Low":16.306,"Close":16.832,"Volume":241710000,"Adjusted":16.832,"Date":"04/02/18"}
{"Open":17.988,"High":18.22333,"Low":16.966,"Close":17.83533,"Volume":282666000,"Adjusted":17.83533,"Date":"04/03/18"}
{"Open":16.852,"High":19.22467,"Low":16.8,"Close":19.12933,"Volume":298450500,"Adjusted":19.12933,"Date":"04/04/18"}
{"Open":19.28933,"High":20.41733,"Low":19.21333,"Close":20.38133,"Volume":286816500,"Adjusted":20.38133,"Date":"04/05/18"}
{"Open":20.06667,"High":20.61867,"Low":19.7,"Close":19.95333,"Volume":202804500,"Adjusted":19.95333,"Date":"04/06/18"}
{"Open":20.02467,"High":20.63333,"Low":19.28067,"Close":19.31067,"Volume":153747000,"Adjusted":19.31067,"Date":"04/09/18"}
{"Open":19.93133,"High":20.47333,"Low":19.57867,"Close":20.31333,"Volume":164847000,"Adjusted":20.31333,"Date":"04/10/18"}
{"Open":20.04933,"High":20.59867,"Low":19.97733,"Close":20.062,"Volume":112243500,"Adjusted":20.062,"Date":"04/11/18"}
{"Open":20.15467,"High":20.26333,"Low":19.57867,"Close":19.60533,"Volume":114132000,"Adjusted":19.60533,"Date":"04/12/18"}
{"Open":20.24,"High":20.26333,"Low":19.732,"Close":20.02267,"Volume":109908000,"Adjusted":20.02267,"Date":"04/13/18"}
{"Open":19.93333,"High":19.97733,"Low":19.26733,"Close":19.414,"Volume":95077500,"Adjusted":19.414,"Date":"04/16/18"}
{"Open":19.258,"High":19.478,"Low":18.834,"Close":19.17933,"Volume":105000000,"Adjusted":19.17933,"Date":"04/17/18"}
{"Open":19.40533,"High":20.016,"Low":19.21067,"Close":19.55667,"Volume":98365500,"Adjusted":19.55667,"Date":"04/18/18"}
{"Open":19.40533,"High":20.06733,"Low":19.23667,"Close":20.00533,"Volume":91359000,"Adjusted":20.00533,"Date":"04/19/18"}
{"Open":19.678,"High":19.99867,"Low":19.31667,"Close":19.34933,"Volume":84418500,"Adjusted":19.34933,"Date":"04/20/18"}
{"Open":19.41933,"High":19.44133,"Low":18.822,"Close":18.89133,"Volume":73401000,"Adjusted":18.89133,"Date":"04/23/18"}
{"Open":19,"High":19.13933,"Low":18.564,"Close":18.89733,"Volume":85279500,"Adjusted":18.89733,"Date":"04/24/18"}
{"Open":18.9,"High":19.01067,"Low":18.48333,"Close":18.71267,"Volume":60204000,"Adjusted":18.71267,"Date":"04/25/18"}
{"Open":18.58333,"High":19.05267,"Low":18.43333,"Close":19.032,"Volume":65340000,"Adjusted":19.032,"Date":"04/26/18"}
{"Open":19.02467,"High":19.63133,"Low":18.922,"Close":19.60533,"Volume":65469000,"Adjusted":19.60533,"Date":"04/27/18"}
{"Open":19.574,"High":19.91533,"Low":19.5,"Close":19.59333,"Volume":63423000,"Adjusted":19.59333,"Date":"04/30/18"}
{"Open":19.56733,"High":20.05467,"Low":19.548,"Close":19.99467,"Volume":69384000,"Adjusted":19.99467,"Date":"05/01/18"}
{"Open":19.90467,"High":20.45667,"Low":19.852,"Close":20.07667,"Volume":134556000,"Adjusted":20.07667,"Date":"05/02/18"}
{"Open":18.586,"High":19.20267,"Low":18.34867,"Close":18.96333,"Volume":260281500,"Adjusted":18.96333,"Date":"05/03/18"}
{"Open":18.86667,"High":19.79067,"Low":18.63467,"Close":19.606,"Volume":128541000,"Adjusted":19.606,"Date":"05/04/18"}
{"Open":19.83333,"High":20.39733,"Low":19.678,"Close":20.18467,"Volume":130173000,"Adjusted":20.18467,"Date":"05/07/18"}
{"Open":20.05333,"High":20.51667,"Low":19.93333,"Close":20.13133,"Volume":88950000,"Adjusted":20.13133,"Date":"05/08/18"}
{"Open":20.02733,"High":20.46733,"Low":20.00333,"Close":20.45667,"Volume":85911000,"Adjusted":20.45667,"Date":"05/09/18"}
{"Open":20.5,"High":20.866,"Low":20.274,"Close":20.33467,"Volume":84774000,"Adjusted":20.33467,"Date":"05/10/18"}
{"Open":20.51333,"High":20.592,"Low":19.93867,"Close":20.07067,"Volume":70194000,"Adjusted":20.07067,"Date":"05/11/18"}
{"Open":20.22133,"High":20.32933,"Low":19.44133,"Close":19.46467,"Volume":109302000,"Adjusted":19.46467,"Date":"05/14/18"}
{"Open":19.00067,"High":19.13067,"Low":18.7,"Close":18.94533,"Volume":142788000,"Adjusted":18.94533,"Date":"05/15/18"}
{"Open":18.922,"High":19.254,"Low":18.77067,"Close":19.09867,"Volume":85110000,"Adjusted":19.09867,"Date":"05/16/18"}
{"Open":19.06,"High":19.27933,"Low":18.93133,"Close":18.96933,"Volume":66309000,"Adjusted":18.96933,"Date":"05/17/18"}
{"Open":18.97667,"High":18.97667,"Low":18.26667,"Close":18.45467,"Volume":108778500,"Adjusted":18.45467,"Date":"05/18/18"}
{"Open":18.75533,"High":19.43267,"Low":18.75333,"Close":18.966,"Volume":137739000,"Adjusted":18.966,"Date":"05/21/18"}
{"Open":19.184,"High":19.2,"Low":18.228,"Close":18.334,"Volume":134187000,"Adjusted":18.334,"Date":"05/22/18"}
{"Open":18.51733,"High":18.66067,"Low":18.26667,"Close":18.60467,"Volume":89776500,"Adjusted":18.60467,"Date":"05/23/18"}
{"Open":18.56,"High":18.74067,"Low":18.326,"Close":18.52333,"Volume":62650500,"Adjusted":18.52333,"Date":"05/24/18"}
{"Open":18.50867,"High":18.64267,"Low":18.374,"Close":18.59,"Volume":58126500,"Adjusted":18.59,"Date":"05/25/18"}
{"Open":18.56733,"High":19.1,"Low":18.41,"Close":18.91733,"Volume":84999000,"Adjusted":18.91733,"Date":"05/29/18"}
{"Open":18.886,"High":19.66733,"Low":18.77333,"Close":19.448,"Volume":112345500,"Adjusted":19.448,"Date":"05/30/18"}
{"Open":19.14733,"High":19.358,"Low":18.862,"Close":18.982,"Volume":88795500,"Adjusted":18.982,"Date":"05/31/18"}
{"Open":19.05733,"High":19.46333,"Low":18.92267,"Close":19.45467,"Volume":81366000,"Adjusted":19.45467,"Date":"06/01/18"}
{"Open":19.62267,"High":19.93333,"Low":19.57,"Close":19.78267,"Volume":71967000,"Adjusted":19.78267,"Date":"06/04/18"}
{"Open":19.84667,"High":19.85333,"Low":19.116,"Close":19.40867,"Volume":89928000,"Adjusted":19.40867,"Date":"06/05/18"}
{"Open":20.03333,"High":21.478,"Low":19.832,"Close":21.3,"Volume":281509500,"Adjusted":21.3,"Date":"06/06/18"}
{"Open":21.07667,"High":22,"Low":20.90533,"Close":21.07267,"Volume":215179500,"Adjusted":21.07267,"Date":"06/07/18"}
{"Open":21.26667,"High":21.632,"Low":21.14333,"Close":21.17733,"Volume":123078000,"Adjusted":21.17733,"Date":"06/08/18"}
{"Open":21.50067,"High":22.31067,"Low":21.5,"Close":22.14,"Volume":197752500,"Adjusted":22.14,"Date":"06/11/18"}
{"Open":22.98,"High":23.66467,"Low":22.53333,"Close":22.85133,"Volume":335211000,"Adjusted":22.85133,"Date":"06/12/18"}
{"Open":23.114,"High":23.14667,"Low":22.65333,"Close":22.98533,"Volume":142047000,"Adjusted":22.98533,"Date":"06/13/18"}
{"Open":23.17533,"High":23.91667,"Low":23.10667,"Close":23.848,"Volume":164715000,"Adjusted":23.848,"Date":"06/14/18"}
{"Open":23.58933,"High":24.31133,"Low":23.41667,"Close":23.878,"Volume":162724500,"Adjusted":23.878,"Date":"06/15/18"}
{"Open":23.69333,"High":24.91533,"Low":23.63333,"Close":24.722,"Volume":181098000,"Adjusted":24.722,"Date":"06/18/18"}
{"Open":24.344,"High":24.66667,"Low":23.08333,"Close":23.50333,"Volume":191428500,"Adjusted":23.50333,"Date":"06/19/18"}
{"Open":23.86933,"High":24.292,"Low":23.46667,"Close":24.148,"Volume":125755500,"Adjusted":24.148,"Date":"06/20/18"}
{"Open":24.13333,"High":24.414,"Low":23.08467,"Close":23.16733,"Volume":119506500,"Adjusted":23.16733,"Date":"06/21/18"}
{"Open":23.436,"High":23.48333,"Low":22.13333,"Close":22.242,"Volume":153991500,"Adjusted":22.242,"Date":"06/22/18"}
{"Open":22.008,"High":22.56467,"Low":21.83333,"Close":22.20067,"Volume":103969500,"Adjusted":22.20067,"Date":"06/25/18"}
{"Open":22.40333,"High":22.90333,"Low":21.72,"Close":22.8,"Volume":111787500,"Adjusted":22.8,"Date":"06/26/18"}
{"Open":23,"High":23.386,"Low":22.63333,"Close":22.96667,"Volume":125005500,"Adjusted":22.96667,"Date":"06/27/18"}
{"Open":23.244,"High":23.80133,"Low":23.074,"Close":23.32867,"Volume":125970000,"Adjusted":23.32867,"Date":"06/28/18"}
{"Open":23.55533,"High":23.59067,"Low":22.82733,"Close":22.86333,"Volume":97386000,"Adjusted":22.86333,"Date":"06/29/18"}
{"Open":24.00467,"High":24.31867,"Low":21.99,"Close":22.338,"Volume":281397000,"Adjusted":22.338,"Date":"07/02/18"}
{"Open":22.11667,"High":22.166,"Low":20.646,"Close":20.724,"Volume":184239000,"Adjusted":20.724,"Date":"07/03/18"}
{"Open":20.91733,"High":20.95933,"Low":19.748,"Close":20.61067,"Volume":262146000,"Adjusted":20.61067,"Date":"07/05/18"}
{"Open":20.33,"High":20.80467,"Low":20.13333,"Close":20.59333,"Volume":132982500,"Adjusted":20.59333,"Date":"07/06/18"}
{"Open":20.79933,"High":21.23467,"Low":20.53333,"Close":21.234,"Volume":113952000,"Adjusted":21.234,"Date":"07/09/18"}
{"Open":21.63733,"High":21.84533,"Low":21.28,"Close":21.498,"Volume":142072500,"Adjusted":21.498,"Date":"07/10/18"}
{"Open":21.05333,"High":21.46267,"Low":21.00467,"Close":21.264,"Volume":73261500,"Adjusted":21.264,"Date":"07/11/18"}
{"Open":21.42867,"High":21.54867,"Low":20.85133,"Close":21.114,"Volume":85818000,"Adjusted":21.114,"Date":"07/12/18"}
{"Open":21.03867,"High":21.30533,"Low":20.61667,"Close":21.258,"Volume":88047000,"Adjusted":21.258,"Date":"07/13/18"}
{"Open":20.78067,"High":21.01067,"Low":20.41667,"Close":20.67333,"Volume":117280500,"Adjusted":20.67333,"Date":"07/16/18"}
{"Open":20.58733,"High":21.64933,"Low":20.56667,"Close":21.51267,"Volume":104943000,"Adjusted":21.51267,"Date":"07/17/18"}
{"Open":21.66667,"High":21.7,"Low":21.08333,"Close":21.59,"Volume":84363000,"Adjusted":21.59,"Date":"07/18/18"}
{"Open":21.08867,"High":21.56933,"Low":20.934,"Close":21.34867,"Volume":88729500,"Adjusted":21.34867,"Date":"07/19/18"}
{"Open":21.41533,"High":21.54933,"Low":20.78067,"Close":20.90533,"Volume":77433000,"Adjusted":20.90533,"Date":"07/20/18"}
{"Open":20.12267,"High":20.36667,"Low":19.524,"Close":20.21333,"Volume":164893500,"Adjusted":20.21333,"Date":"07/23/18"}
{"Open":20.29467,"High":20.51467,"Low":19.50333,"Close":19.82867,"Volume":143862000,"Adjusted":19.82867,"Date":"07/24/18"}
{"Open":19.78267,"High":20.64133,"Low":19.63333,"Close":20.58267,"Volume":106131000,"Adjusted":20.58267,"Date":"07/25/18"}
{"Open":20.32333,"High":20.71333,"Low":20.24267,"Close":20.44333,"Volume":69457500,"Adjusted":20.44333,"Date":"07/26/18"}
{"Open":20.48333,"High":20.51267,"Low":19.68933,"Close":19.812,"Volume":85549500,"Adjusted":19.812,"Date":"07/27/18"}
{"Open":19.72667,"High":19.74,"Low":19.07533,"Close":19.34467,"Volume":102211500,"Adjusted":19.34467,"Date":"07/30/18"}
{"Open":19.48333,"High":19.888,"Low":19.27133,"Close":19.876,"Volume":76153500,"Adjusted":19.876,"Date":"07/31/18"}
{"Open":19.866,"High":20.2,"Low":19.53333,"Close":20.056,"Volume":151941000,"Adjusted":20.056,"Date":"08/01/18"}
{"Open":21.896,"High":23.33267,"Low":21.544,"Close":23.30267,"Volume":348225000,"Adjusted":23.30267,"Date":"08/02/18"}
{"Open":23.18733,"High":23.66667,"Low":22.83533,"Close":23.21133,"Volume":204847500,"Adjusted":23.21133,"Date":"08/03/18"}
{"Open":23.03067,"High":23.66533,"Low":22.788,"Close":22.79933,"Volume":128464500,"Adjusted":22.79933,"Date":"08/06/18"}
{"Open":22.92267,"High":25.83067,"Low":22.61,"Close":25.30467,"Volume":463137000,"Adjusted":25.30467,"Date":"08/07/18"}
{"Open":24.606,"High":25.50933,"Low":24.47467,"Close":24.68933,"Volume":368568000,"Adjusted":24.68933,"Date":"08/08/18"}
{"Open":24.37,"High":24.46733,"Low":23.04867,"Close":23.49667,"Volume":257757000,"Adjusted":23.49667,"Date":"08/09/18"}
{"Open":23.6,"High":24,"Low":23.06667,"Close":23.69933,"Volume":173280000,"Adjusted":23.69933,"Date":"08/10/18"}
{"Open":24.07533,"High":24.21267,"Low":23.268,"Close":23.76067,"Volume":156958500,"Adjusted":23.76067,"Date":"08/13/18"}
{"Open":23.89667,"High":23.94667,"Low":23.14,"Close":23.176,"Volume":104796000,"Adjusted":23.176,"Date":"08/14/18"}
{"Open":22.794,"High":22.966,"Low":22.14267,"Close":22.57933,"Volume":136519500,"Adjusted":22.57933,"Date":"08/15/18"}
{"Open":22.66067,"High":22.81867,"Low":22.25467,"Close":22.36333,"Volume":90960000,"Adjusted":22.36333,"Date":"08/16/18"}
{"Open":21.56667,"High":21.78467,"Low":20.23533,"Close":20.36667,"Volume":284379000,"Adjusted":20.36667,"Date":"08/17/18"}
{"Open":19.44667,"High":20.56667,"Low":19.21333,"Close":20.56267,"Volume":261034500,"Adjusted":20.56267,"Date":"08/20/18"}
{"Open":20.70733,"High":21.65267,"Low":20.6,"Close":21.46,"Volume":197583000,"Adjusted":21.46,"Date":"08/21/18"}
{"Open":21.39133,"High":21.592,"Low":20.978,"Close":21.44267,"Volume":89190000,"Adjusted":21.44267,"Date":"08/22/18"}
{"Open":21.276,"High":21.82133,"Low":21.20667,"Close":21.34,"Volume":77209500,"Adjusted":21.34,"Date":"08/23/18"}
{"Open":21.38,"High":21.59,"Low":21.29333,"Close":21.52133,"Volume":54039000,"Adjusted":21.52133,"Date":"08/24/18"}
{"Open":21.2,"High":21.496,"Low":20.58733,"Close":21.28467,"Volume":196189500,"Adjusted":21.28467,"Date":"08/27/18"}
{"Open":21.22733,"High":21.25867,"Low":20.746,"Close":20.79067,"Volume":114736500,"Adjusted":20.79067,"Date":"08/28/18"}
{"Open":20.68467,"High":20.79,"Low":20.246,"Close":20.334,"Volume":111711000,"Adjusted":20.334,"Date":"08/29/18"}
{"Open":20.15067,"High":20.30667,"Low":19.848,"Close":20.21,"Volume":108250500,"Adjusted":20.21,"Date":"08/30/18"}
{"Open":20.13333,"High":20.354,"Low":19.90667,"Close":20.11067,"Volume":80626500,"Adjusted":20.11067,"Date":"08/31/18"}
{"Open":19.796,"High":19.87933,"Low":19.2,"Close":19.26333,"Volume":125257500,"Adjusted":19.26333,"Date":"09/04/18"}
{"Open":19.00333,"High":19.11867,"Low":18.47867,"Close":18.716,"Volume":115812000,"Adjusted":18.716,"Date":"09/05/18"}
{"Open":18.98667,"High":19.41133,"Low":18.592,"Close":18.73,"Volume":112212000,"Adjusted":18.73,"Date":"09/06/18"}
{"Open":17.34,"High":17.89,"Low":16.81667,"Close":17.54933,"Volume":337378500,"Adjusted":17.54933,"Date":"09/07/18"}
{"Open":18.21733,"High":19.06867,"Low":18.06667,"Close":19.03333,"Volume":214252500,"Adjusted":19.03333,"Date":"09/10/18"}
{"Open":18.63133,"High":18.8,"Low":18.23667,"Close":18.62933,"Volume":137550000,"Adjusted":18.62933,"Date":"09/11/18"}
{"Open":18.76267,"High":19.5,"Low":18.57667,"Close":19.36933,"Volume":150231000,"Adjusted":19.36933,"Date":"09/12/18"}
{"Open":19.20133,"High":19.66667,"Low":19.012,"Close":19.29733,"Volume":95104500,"Adjusted":19.29733,"Date":"09/13/18"}
{"Open":19.25067,"High":19.822,"Low":19.10133,"Close":19.68,"Volume":101484000,"Adjusted":19.68,"Date":"09/14/18"}
{"Open":19.336,"High":20.058,"Low":19.20867,"Close":19.656,"Volume":103314000,"Adjusted":19.656,"Date":"09/17/18"}
{"Open":19.77933,"High":20.176,"Low":18.36667,"Close":18.99733,"Volume":248212500,"Adjusted":18.99733,"Date":"09/18/18"}
{"Open":18.70067,"High":20,"Low":18.7,"Close":19.93467,"Volume":124423500,"Adjusted":19.93467,"Date":"09/19/18"}
{"Open":20.23733,"High":20.39867,"Low":19.55533,"Close":19.88867,"Volume":110241000,"Adjusted":19.88867,"Date":"09/20/18"}
{"Open":19.84667,"High":20.03867,"Low":19.69133,"Close":19.94,"Volume":75757500,"Adjusted":19.94,"Date":"09/21/18"}
{"Open":19.89867,"High":20.2,"Low":19.572,"Close":19.97867,"Volume":72645000,"Adjusted":19.97867,"Date":"09/24/18"}
{"Open":20,"High":20.30667,"Low":19.76667,"Close":20.066,"Volume":67225500,"Adjusted":20.066,"Date":"09/25/18"}
{"Open":20.12733,"High":20.926,"Low":20.074,"Close":20.63867,"Volume":117648000,"Adjusted":20.63867,"Date":"09/26/18"}
{"Open":20.86,"High":20.99733,"Low":20.46067,"Close":20.50133,"Volume":127636500,"Adjusted":20.50133,"Date":"09/27/18"}
{"Open":18.01733,"High":18.53333,"Low":17.37067,"Close":17.65133,"Volume":504745500,"Adjusted":17.65133,"Date":"09/28/18"}
{"Open":20.38467,"High":20.76267,"Low":20.07,"Close":20.71333,"Volume":326664000,"Adjusted":20.71333,"Date":"10/01/18"}
{"Open":20.93,"High":21.12267,"Low":19.94333,"Close":20.068,"Volume":176152500,"Adjusted":20.068,"Date":"10/02/18"}
{"Open":20.222,"High":20.30667,"Low":19.438,"Close":19.65333,"Volume":119925000,"Adjusted":19.65333,"Date":"10/03/18"}
{"Open":19.59667,"High":19.6,"Low":18.51133,"Close":18.78867,"Volume":147213000,"Adjusted":18.78867,"Date":"10/04/18"}
{"Open":18.31,"High":18.32533,"Low":17.33333,"Close":17.46333,"Volume":269167500,"Adjusted":17.46333,"Date":"10/05/18"}
{"Open":17.63467,"High":17.85067,"Low":16.6,"Close":16.704,"Volume":202090500,"Adjusted":16.704,"Date":"10/08/18"}
{"Open":17.01667,"High":17.78467,"Low":16.88667,"Close":17.52,"Volume":180909000,"Adjusted":17.52,"Date":"10/09/18"}
{"Open":17.64067,"High":17.70067,"Low":16.518,"Close":17.12533,"Volume":192229500,"Adjusted":17.12533,"Date":"10/10/18"}
{"Open":17.16867,"High":17.48333,"Low":16.602,"Close":16.81533,"Volume":122515500,"Adjusted":16.81533,"Date":"10/11/18"}
{"Open":17.4,"High":17.466,"Low":16.80067,"Close":17.252,"Volume":108021000,"Adjusted":17.252,"Date":"10/12/18"}
{"Open":17.27067,"High":17.552,"Low":16.96933,"Close":17.306,"Volume":93000000,"Adjusted":17.306,"Date":"10/15/18"}
{"Open":17.71333,"High":18.492,"Low":17.48267,"Close":18.43933,"Volume":142896000,"Adjusted":18.43933,"Date":"10/16/18"}
{"Open":18.82667,"High":18.84667,"Low":17.72,"Close":18.11867,"Volume":129832500,"Adjusted":18.11867,"Date":"10/17/18"}
{"Open":17.95267,"High":18.06667,"Low":17.53333,"Close":17.594,"Volume":81318000,"Adjusted":17.594,"Date":"10/18/18"}
{"Open":17.826,"High":17.97733,"Low":16.9,"Close":17.33333,"Volume":140632500,"Adjusted":17.33333,"Date":"10/19/18"}
{"Open":17.37867,"High":17.45733,"Low":16.83933,"Close":17.39667,"Volume":84004500,"Adjusted":17.39667,"Date":"10/22/18"}
{"Open":17.59133,"High":19.862,"Low":17.47333,"Close":19.60933,"Volume":285417000,"Adjusted":19.60933,"Date":"10/23/18"}
{"Open":20.07,"High":20.296,"Low":19.04867,"Close":19.23333,"Volume":300874500,"Adjusted":19.23333,"Date":"10/24/18"}
{"Open":21.148,"High":21.4,"Low":20.06733,"Close":20.99067,"Volume":312610500,"Adjusted":20.99067,"Date":"10/25/18"}
{"Open":20.55,"High":22.66,"Low":20.44333,"Close":22.06,"Volume":411382500,"Adjusted":22.06,"Date":"10/26/18"}
{"Open":22.498,"High":23.144,"Low":21.76667,"Close":22.32333,"Volume":217290000,"Adjusted":22.32333,"Date":"10/29/18"}
{"Open":21.89267,"High":22.52667,"Low":21.484,"Close":21.99333,"Volume":136900500,"Adjusted":21.99333,"Date":"10/30/18"}
{"Open":22.16933,"High":22.8,"Low":21.94,"Close":22.488,"Volume":114364500,"Adjusted":22.488,"Date":"10/31/18"}
{"Open":22.55067,"High":23.18933,"Low":22.31533,"Close":22.952,"Volume":120001500,"Adjusted":22.952,"Date":"11/01/18"}
{"Open":22.916,"High":23.28,"Low":22.72733,"Close":23.094,"Volume":117120000,"Adjusted":23.094,"Date":"11/02/18"}
{"Open":22.7,"High":22.93067,"Low":22.00933,"Close":22.76,"Volume":117465000,"Adjusted":22.76,"Date":"11/05/18"}
{"Open":22.60467,"High":23.25333,"Low":22.406,"Close":22.73733,"Volume":101443500,"Adjusted":22.73733,"Date":"11/06/18"}
{"Open":22.88933,"High":23.412,"Low":22.72,"Close":23.21067,"Volume":110617500,"Adjusted":23.21067,"Date":"11/07/18"}
{"Open":23.23333,"High":23.83867,"Low":23.22933,"Close":23.42667,"Volume":106360500,"Adjusted":23.42667,"Date":"11/08/18"}
{"Open":23.26667,"High":23.6,"Low":23.01533,"Close":23.36733,"Volume":76482000,"Adjusted":23.36733,"Date":"11/09/18"}
{"Open":23.22467,"High":23.31867,"Low":22.02267,"Close":22.08533,"Volume":104122500,"Adjusted":22.08533,"Date":"11/12/18"}
{"Open":22.21067,"High":22.98,"Low":22.14667,"Close":22.582,"Volume":81729000,"Adjusted":22.582,"Date":"11/13/18"}
{"Open":22.84667,"High":23.14067,"Low":22.47667,"Close":22.93333,"Volume":75604500,"Adjusted":22.93333,"Date":"11/14/18"}
{"Open":22.822,"High":23.23867,"Low":22.60267,"Close":23.22933,"Volume":69385500,"Adjusted":23.22933,"Date":"11/15/18"}
{"Open":23.01267,"High":23.71333,"Low":23.008,"Close":23.62067,"Volume":108093000,"Adjusted":23.62067,"Date":"11/16/18"}
{"Open":23.756,"High":24.45,"Low":23.52533,"Close":23.56467,"Volume":145633500,"Adjusted":23.56467,"Date":"11/19/18"}
{"Open":22.78333,"High":23.32,"Low":22.23667,"Close":23.166,"Volume":120070500,"Adjusted":23.166,"Date":"11/20/18"}
{"Open":23.46667,"High":23.54,"Low":22.49333,"Close":22.546,"Volume":70302000,"Adjusted":22.546,"Date":"11/21/18"}
{"Open":22.29,"High":22.5,"Low":21.70333,"Close":21.722,"Volume":63039000,"Adjusted":21.722,"Date":"11/23/18"}
{"Open":21.66667,"High":23.08133,"Low":21.66667,"Close":23.06667,"Volume":119881500,"Adjusted":23.06667,"Date":"11/26/18"}
{"Open":22.67,"High":23.13067,"Low":22.36667,"Close":22.928,"Volume":95374500,"Adjusted":22.928,"Date":"11/27/18"}
{"Open":23.066,"High":23.21867,"Low":22.814,"Close":23.19133,"Volume":61914000,"Adjusted":23.19133,"Date":"11/28/18"}
{"Open":23.13333,"High":23.16667,"Low":22.63667,"Close":22.74467,"Volume":46210500,"Adjusted":22.74467,"Date":"11/29/18"}
{"Open":22.78867,"High":23.44,"Low":22.55067,"Close":23.36533,"Volume":84436500,"Adjusted":23.36533,"Date":"11/30/18"}
{"Open":24,"High":24.4,"Low":23.46667,"Close":23.89933,"Volume":124597500,"Adjusted":23.89933,"Date":"12/03/18"}
{"Open":23.73667,"High":24.57867,"Low":23.46667,"Close":23.98,"Volume":126928500,"Adjusted":23.98,"Date":"12/04/18"}
{"Open":23.734,"High":24.492,"Low":23.384,"Close":24.204,"Volume":117637500,"Adjusted":24.204,"Date":"12/06/18"}
{"Open":24.6,"High":25.29933,"Low":23.84333,"Close":23.86467,"Volume":172668000,"Adjusted":23.86467,"Date":"12/07/18"}
{"Open":24,"High":24.39867,"Low":23.54133,"Close":24.34333,"Volume":99202500,"Adjusted":24.34333,"Date":"12/10/18"}
{"Open":24.66067,"High":24.81133,"Low":24.01533,"Close":24.45067,"Volume":94632000,"Adjusted":24.45067,"Date":"12/11/18"}
{"Open":24.628,"High":24.794,"Low":24.344,"Close":24.44,"Volume":75405000,"Adjusted":24.44,"Date":"12/12/18"}
{"Open":24.67667,"High":25.16267,"Low":24.45,"Close":25.11933,"Volume":110488500,"Adjusted":25.11933,"Date":"12/13/18"}
{"Open":25,"High":25.19133,"Low":24.28867,"Close":24.38067,"Volume":95064000,"Adjusted":24.38067,"Date":"12/14/18"}
{"Open":24.13333,"High":24.38,"Low":22.92533,"Close":23.228,"Volume":115110000,"Adjusted":23.228,"Date":"12/17/18"}
{"Open":23.36933,"High":23.43667,"Low":22.246,"Close":22.46867,"Volume":106500000,"Adjusted":22.46867,"Date":"12/18/18"}
{"Open":22.50667,"High":23.134,"Low":21.98267,"Close":22.198,"Volume":124113000,"Adjusted":22.198,"Date":"12/19/18"}
{"Open":21.80333,"High":22.01933,"Low":20.79133,"Close":21.02533,"Volume":136078500,"Adjusted":21.02533,"Date":"12/20/18"}
{"Open":21.16,"High":21.56467,"Low":20.82933,"Close":21.318,"Volume":120252000,"Adjusted":21.318,"Date":"12/21/18"}
{"Open":20.9,"High":20.96667,"Low":19.68,"Close":19.69267,"Volume":83398500,"Adjusted":19.69267,"Date":"12/24/18"}
{"Open":20,"High":21.798,"Low":19.606,"Close":21.73933,"Volume":122446500,"Adjusted":21.73933,"Date":"12/26/18"}
{"Open":21.32267,"High":21.478,"Low":20.1,"Close":21.07533,"Volume":128626500,"Adjusted":21.07533,"Date":"12/27/18"}
{"Open":21.54,"High":22.416,"Low":21.22733,"Close":22.258,"Volume":149085000,"Adjusted":22.258,"Date":"12/28/18"}
{"Open":22.51933,"High":22.614,"Low":21.684,"Close":22.18667,"Volume":94534500,"Adjusted":22.18667,"Date":"12/31/18"}
{"Open":20.40667,"High":21.00867,"Low":19.92,"Close":20.67467,"Volume":174879000,"Adjusted":20.67467,"Date":"01/02/19"}
{"Open":20.46667,"High":20.62667,"Low":19.82533,"Close":20.024,"Volume":104478000,"Adjusted":20.024,"Date":"01/03/19"}
{"Open":20.4,"High":21.2,"Low":20.182,"Close":21.17933,"Volume":110911500,"Adjusted":21.17933,"Date":"01/04/19"}
{"Open":21.448,"High":22.44933,"Low":21.18333,"Close":22.33067,"Volume":113268000,"Adjusted":22.33067,"Date":"01/07/19"}
{"Open":22.79733,"High":22.934,"Low":21.80133,"Close":22.35667,"Volume":105127500,"Adjusted":22.35667,"Date":"01/08/19"}
{"Open":22.36667,"High":22.9,"Low":22.098,"Close":22.56867,"Volume":81493500,"Adjusted":22.56867,"Date":"01/09/19"}
{"Open":22.29333,"High":23.026,"Low":22.11933,"Close":22.998,"Volume":90846000,"Adjusted":22.998,"Date":"01/10/19"}
{"Open":22.806,"High":23.22733,"Low":22.58467,"Close":23.15067,"Volume":75586500,"Adjusted":23.15067,"Date":"01/11/19"}
{"Open":22.82533,"High":22.83333,"Low":22.26667,"Close":22.29333,"Volume":78709500,"Adjusted":22.29333,"Date":"01/14/19"}
{"Open":22.33333,"High":23.25333,"Low":22.3,"Close":22.962,"Volume":90849000,"Adjusted":22.962,"Date":"01/15/19"}
{"Open":22.98533,"High":23.46667,"Low":22.9,"Close":23.07,"Volume":70375500,"Adjusted":23.07,"Date":"01/16/19"}
{"Open":23.08067,"High":23.43333,"Low":22.94333,"Close":23.154,"Volume":55150500,"Adjusted":23.154,"Date":"01/17/19"}
{"Open":21.53333,"High":21.80867,"Low":19.982,"Close":20.15067,"Volume":362262000,"Adjusted":20.15067,"Date":"01/18/19"}
{"Open":20.32133,"High":20.53333,"Low":19.7,"Close":19.928,"Volume":181000500,"Adjusted":19.928,"Date":"01/22/19"}
{"Open":19.5,"High":19.63333,"Low":18.77933,"Close":19.17267,"Volume":187950000,"Adjusted":19.17267,"Date":"01/23/19"}
{"Open":18.86867,"High":19.57867,"Low":18.61867,"Close":19.434,"Volume":120183000,"Adjusted":19.434,"Date":"01/24/19"}
{"Open":19.626,"High":19.90133,"Low":19.30333,"Close":19.80267,"Volume":108744000,"Adjusted":19.80267,"Date":"01/25/19"}
{"Open":19.52733,"High":19.83067,"Low":19.18333,"Close":19.75867,"Volume":96349500,"Adjusted":19.75867,"Date":"01/28/19"}
{"Open":19.68467,"High":19.904,"Low":19.45333,"Close":19.83067,"Volume":69325500,"Adjusted":19.83067,"Date":"01/29/19"}
{"Open":20.03,"High":20.6,"Low":19.89933,"Close":20.58467,"Volume":168754500,"Adjusted":20.58467,"Date":"01/30/19"}
{"Open":20.06667,"High":20.77067,"Low":19.6,"Close":20.468,"Volume":188538000,"Adjusted":20.468,"Date":"01/31/19"}
{"Open":20.36133,"High":21.07333,"Low":20.23333,"Close":20.814,"Volume":109251000,"Adjusted":20.814,"Date":"02/01/19"}
{"Open":20.86533,"High":21.02,"Low":20.12533,"Close":20.85933,"Volume":110281500,"Adjusted":20.85933,"Date":"02/04/19"}
{"Open":20.83267,"High":21.496,"Low":20.81667,"Close":21.42333,"Volume":101142000,"Adjusted":21.42333,"Date":"02/05/19"}
{"Open":21.306,"High":21.616,"Low":21.04133,"Close":21.148,"Volume":75577500,"Adjusted":21.148,"Date":"02/06/19"}
{"Open":20.88667,"High":20.98,"Low":20.2,"Close":20.50067,"Volume":97809000,"Adjusted":20.50067,"Date":"02/07/19"}
{"Open":20.45533,"High":20.49667,"Low":19.9,"Close":20.38667,"Volume":87663000,"Adjusted":20.38667,"Date":"02/08/19"}
{"Open":20.77333,"High":21.24,"Low":20.7,"Close":20.856,"Volume":106945500,"Adjusted":20.856,"Date":"02/11/19"}
{"Open":21.08,"High":21.21267,"Low":20.64133,"Close":20.78733,"Volume":82764000,"Adjusted":20.78733,"Date":"02/12/19"}
{"Open":20.82333,"High":20.85,"Low":20.37133,"Close":20.54467,"Volume":77124000,"Adjusted":20.54467,"Date":"02/13/19"}
{"Open":20.22533,"High":20.45133,"Low":20.06667,"Close":20.25133,"Volume":78012000,"Adjusted":20.25133,"Date":"02/14/19"}
{"Open":20.3,"High":20.53333,"Low":20.26,"Close":20.52533,"Volume":58573500,"Adjusted":20.52533,"Date":"02/15/19"}
{"Open":20.43733,"High":20.76933,"Low":20.36467,"Close":20.376,"Volume":62526000,"Adjusted":20.376,"Date":"02/19/19"}
{"Open":20.294,"High":20.42,"Low":19.93333,"Close":20.17067,"Volume":107131500,"Adjusted":20.17067,"Date":"02/20/19"}
{"Open":20.12067,"High":20.216,"Low":19.36667,"Close":19.41533,"Volume":133638000,"Adjusted":19.41533,"Date":"02/21/19"}
{"Open":19.63267,"High":19.76667,"Low":19.47333,"Close":19.64733,"Volume":86109000,"Adjusted":19.64733,"Date":"02/22/19"}
{"Open":19.86067,"High":20.19333,"Low":19.8,"Close":19.918,"Volume":99397500,"Adjusted":19.918,"Date":"02/25/19"}
{"Open":19.48133,"High":20.134,"Low":19.25133,"Close":19.85733,"Volume":128737500,"Adjusted":19.85733,"Date":"02/26/19"}
{"Open":20.11867,"High":21.08667,"Low":20.03667,"Close":20.98267,"Volume":167758500,"Adjusted":20.98267,"Date":"02/27/19"}
{"Open":21.26133,"High":21.33333,"Low":20.72067,"Close":21.32533,"Volume":157810500,"Adjusted":21.32533,"Date":"02/28/19"}
{"Open":20.46267,"High":20.47533,"Low":19.46,"Close":19.65267,"Volume":343671000,"Adjusted":19.65267,"Date":"03/01/19"}
{"Open":19.87467,"High":19.93333,"Low":18.852,"Close":19.024,"Volume":256452000,"Adjusted":19.024,"Date":"03/04/19"}
{"Open":18.8,"High":18.93333,"Low":18.00667,"Close":18.436,"Volume":281470500,"Adjusted":18.436,"Date":"03/05/19"}
{"Open":18.432,"High":18.76733,"Low":18.29267,"Close":18.416,"Volume":155032500,"Adjusted":18.416,"Date":"03/06/19"}
{"Open":18.58933,"High":18.98,"Low":18.28333,"Close":18.43933,"Volume":141637500,"Adjusted":18.43933,"Date":"03/07/19"}
{"Open":18.46067,"High":19.03933,"Low":18.39267,"Close":18.94267,"Volume":132294000,"Adjusted":18.94267,"Date":"03/08/19"}
{"Open":18.90133,"High":19.41867,"Low":18.7,"Close":19.39467,"Volume":110884500,"Adjusted":19.39467,"Date":"03/11/19"}
{"Open":19.09933,"High":19.20467,"Low":18.73733,"Close":18.89067,"Volume":112561500,"Adjusted":18.89067,"Date":"03/12/19"}
{"Open":18.92667,"High":19.466,"Low":18.84667,"Close":19.264,"Volume":102670500,"Adjusted":19.264,"Date":"03/13/19"}
{"Open":19.49667,"High":19.69267,"Low":19.21933,"Close":19.33067,"Volume":106551000,"Adjusted":19.33067,"Date":"03/14/19"}
{"Open":18.90067,"High":18.91467,"Low":18.29333,"Close":18.362,"Volume":221782500,"Adjusted":18.362,"Date":"03/15/19"}
{"Open":18.4,"High":18.53667,"Low":17.82,"Close":17.966,"Volume":154215000,"Adjusted":17.966,"Date":"03/18/19"}
{"Open":17.83333,"High":18.22,"Low":17.564,"Close":17.83133,"Volume":177009000,"Adjusted":17.83133,"Date":"03/19/19"}
{"Open":17.97933,"High":18.33133,"Low":17.75333,"Close":18.24,"Volume":103623000,"Adjusted":18.24,"Date":"03/20/19"}
{"Open":18.17333,"High":18.43,"Low":17.89667,"Close":18.268,"Volume":89206500,"Adjusted":18.268,"Date":"03/21/19"}
{"Open":18.172,"High":18.18667,"Low":17.6,"Close":17.63533,"Volume":131184000,"Adjusted":17.63533,"Date":"03/22/19"}
{"Open":17.314,"High":17.54533,"Low":16.964,"Close":17.36133,"Volume":153225000,"Adjusted":17.36133,"Date":"03/25/19"}
{"Open":17.62933,"High":18.01733,"Low":17.62867,"Close":17.85133,"Volume":110263500,"Adjusted":17.85133,"Date":"03/26/19"}
{"Open":17.91667,"High":18.358,"Low":17.87867,"Close":18.322,"Volume":131688000,"Adjusted":18.322,"Date":"03/27/19"}
{"Open":18.47733,"High":18.68867,"Low":18.34,"Close":18.57467,"Volume":101611500,"Adjusted":18.57467,"Date":"03/28/19"}
{"Open":18.58,"High":18.67733,"Low":18.3,"Close":18.65733,"Volume":89869500,"Adjusted":18.65733,"Date":"03/29/19"}
{"Open":18.84133,"High":19.28,"Low":18.752,"Close":19.27867,"Volume":121656000,"Adjusted":19.27867,"Date":"04/01/19"}
{"Open":19.22,"High":19.296,"Low":18.92533,"Close":19.05867,"Volume":82183500,"Adjusted":19.05867,"Date":"04/02/19"}
{"Open":19.15467,"High":19.74467,"Low":19.14467,"Close":19.454,"Volume":118791000,"Adjusted":19.454,"Date":"04/03/19"}
{"Open":17.45933,"High":18.08,"Low":17.37267,"Close":17.852,"Volume":355810500,"Adjusted":17.852,"Date":"04/04/19"}
{"Open":17.99067,"High":18.40667,"Low":17.74067,"Close":18.33067,"Volume":195574500,"Adjusted":18.33067,"Date":"04/05/19"}
{"Open":18.51267,"High":18.744,"Low":18.02933,"Close":18.21333,"Volume":156156000,"Adjusted":18.21333,"Date":"04/08/19"}
{"Open":18.11,"High":18.33333,"Low":17.974,"Close":18.154,"Volume":88560000,"Adjusted":18.154,"Date":"04/09/19"}
{"Open":18.44933,"High":18.55867,"Low":18.19267,"Close":18.404,"Volume":105919500,"Adjusted":18.404,"Date":"04/10/19"}
{"Open":17.88667,"High":18.03333,"Low":17.70667,"Close":17.89467,"Volume":147538500,"Adjusted":17.89467,"Date":"04/11/19"}
{"Open":18.01467,"High":18.13,"Low":17.78867,"Close":17.84667,"Volume":101190000,"Adjusted":17.84667,"Date":"04/12/19"}
{"Open":17.90867,"High":17.92533,"Low":17.242,"Close":17.75867,"Volume":150579000,"Adjusted":17.75867,"Date":"04/15/19"}
{"Open":17.71667,"High":18.33333,"Low":17.648,"Close":18.224,"Volume":109093500,"Adjusted":18.224,"Date":"04/16/19"}
{"Open":18.31667,"High":18.31933,"Low":17.90267,"Close":18.082,"Volume":76897500,"Adjusted":18.082,"Date":"04/17/19"}
{"Open":18.082,"High":18.32267,"Low":17.98333,"Close":18.21733,"Volume":88144500,"Adjusted":18.21733,"Date":"04/18/19"}
{"Open":17.93333,"High":17.97867,"Low":17.49867,"Close":17.51667,"Volume":182206500,"Adjusted":17.51667,"Date":"04/22/19"}
{"Open":17.34333,"High":17.70667,"Low":17.05,"Close":17.59333,"Volume":164158500,"Adjusted":17.59333,"Date":"04/23/19"}
{"Open":17.59,"High":17.688,"Low":17.2,"Close":17.244,"Volume":160912500,"Adjusted":17.244,"Date":"04/24/19"}
{"Open":17,"High":17.26667,"Low":16.40467,"Close":16.50867,"Volume":327741000,"Adjusted":16.50867,"Date":"04/25/19"}
{"Open":16.43333,"High":16.44533,"Low":15.40867,"Close":15.676,"Volume":335410500,"Adjusted":15.676,"Date":"04/26/19"}
{"Open":15.724,"High":16.26533,"Low":15.478,"Close":16.098,"Volume":250717500,"Adjusted":16.098,"Date":"04/29/19"}
{"Open":16.13733,"High":16.28067,"Low":15.8,"Close":15.91267,"Volume":141969000,"Adjusted":15.91267,"Date":"04/30/19"}
{"Open":15.92333,"High":16,"Low":15.43333,"Close":15.60067,"Volume":160566000,"Adjusted":15.60067,"Date":"05/01/19"}
{"Open":16.368,"High":16.47533,"Low":15.848,"Close":16.27333,"Volume":272389500,"Adjusted":16.27333,"Date":"05/02/19"}
{"Open":16.25733,"High":17.10733,"Low":16.23267,"Close":17.002,"Volume":355602000,"Adjusted":17.002,"Date":"05/03/19"}
{"Open":16.668,"High":17.22333,"Low":16.56667,"Close":17.02267,"Volume":162508500,"Adjusted":17.02267,"Date":"05/06/19"}
{"Open":17.12,"High":17.14733,"Low":16.34,"Close":16.47067,"Volume":151971000,"Adjusted":16.47067,"Date":"05/07/19"}
{"Open":16.46267,"High":16.70667,"Low":16.28,"Close":16.32267,"Volume":92646000,"Adjusted":16.32267,"Date":"05/08/19"}
{"Open":16.13333,"High":16.24533,"Low":15.796,"Close":16.132,"Volume":100671000,"Adjusted":16.132,"Date":"05/09/19"}
{"Open":15.98333,"High":16.13267,"Low":15.73467,"Close":15.968,"Volume":105124500,"Adjusted":15.968,"Date":"05/10/19"}
{"Open":15.46733,"High":15.498,"Low":14.96667,"Close":15.134,"Volume":162522000,"Adjusted":15.134,"Date":"05/13/19"}
{"Open":15.28667,"High":15.63333,"Low":15.2,"Close":15.48733,"Volume":108786000,"Adjusted":15.48733,"Date":"05/14/19"}
{"Open":15.288,"High":15.496,"Low":15.01667,"Close":15.46333,"Volume":109440000,"Adjusted":15.46333,"Date":"05/15/19"}
{"Open":15.29933,"High":15.4,"Low":15.1,"Close":15.222,"Volume":112249500,"Adjusted":15.222,"Date":"05/16/19"}
{"Open":14.79733,"High":14.816,"Low":13.928,"Close":14.06867,"Volume":266800500,"Adjusted":14.06867,"Date":"05/17/19"}
{"Open":13.52,"High":13.73333,"Low":13.01667,"Close":13.69067,"Volume":307893000,"Adjusted":13.69067,"Date":"05/20/19"}
{"Open":13.184,"High":13.82667,"Low":13.06933,"Close":13.672,"Volume":270058500,"Adjusted":13.672,"Date":"05/21/19"}
{"Open":13.27333,"High":13.596,"Low":12.78533,"Close":12.84867,"Volume":280278000,"Adjusted":12.84867,"Date":"05/22/19"}
{"Open":12.956,"High":13.298,"Low":12.41467,"Close":13.03267,"Volume":398206500,"Adjusted":13.03267,"Date":"05/23/19"}
{"Open":13.322,"High":13.332,"Low":12.58333,"Close":12.70867,"Volume":212049000,"Adjusted":12.70867,"Date":"05/24/19"}
{"Open":12.74667,"High":13,"Low":12.52333,"Close":12.58,"Volume":154693500,"Adjusted":12.58,"Date":"05/28/19"}
{"Open":12.47333,"High":12.826,"Low":12.336,"Close":12.65733,"Volume":179529000,"Adjusted":12.65733,"Date":"05/29/19"}
{"Open":12.58333,"High":12.81733,"Low":12.468,"Close":12.548,"Volume":118897500,"Adjusted":12.548,"Date":"05/30/19"}
{"Open":12.34,"High":12.66133,"Low":12.27333,"Close":12.344,"Volume":156100500,"Adjusted":12.344,"Date":"05/31/19"}
{"Open":12.36733,"High":12.44533,"Low":11.79933,"Close":11.93133,"Volume":195966000,"Adjusted":11.93133,"Date":"06/03/19"}
{"Open":12.07333,"High":12.932,"Low":11.974,"Close":12.90667,"Volume":207112500,"Adjusted":12.90667,"Date":"06/04/19"}
{"Open":13.24533,"High":13.41867,"Low":12.79,"Close":13.106,"Volume":202662000,"Adjusted":13.106,"Date":"06/05/19"}
{"Open":13.62933,"High":14.06667,"Low":13.45333,"Close":13.73,"Volume":303633000,"Adjusted":13.73,"Date":"06/06/19"}
{"Open":13.66667,"High":14.056,"Low":13.56667,"Close":13.63333,"Volume":240052500,"Adjusted":13.63333,"Date":"06/07/19"}
{"Open":14.01667,"High":14.46267,"Low":13.934,"Close":14.192,"Volume":158775000,"Adjusted":14.192,"Date":"06/10/19"}
{"Open":14.60933,"High":14.72667,"Low":14.23333,"Close":14.47333,"Volume":174802500,"Adjusted":14.47333,"Date":"06/11/19"}
{"Open":14.86333,"High":14.892,"Low":13.93333,"Close":13.95067,"Volume":227962500,"Adjusted":13.95067,"Date":"06/12/19"}
{"Open":14.02533,"High":14.32667,"Low":13.834,"Close":14.26067,"Volume":122524500,"Adjusted":14.26067,"Date":"06/13/19"}
{"Open":14.08333,"High":14.44333,"Low":14.02667,"Close":14.328,"Volume":111501000,"Adjusted":14.328,"Date":"06/14/19"}
{"Open":14.36533,"High":15.13333,"Low":14.28467,"Close":15.002,"Volume":184752000,"Adjusted":15.002,"Date":"06/17/19"}
{"Open":15.248,"High":15.64933,"Low":14.83733,"Close":14.98267,"Volume":190737000,"Adjusted":14.98267,"Date":"06/18/19"}
{"Open":15.00733,"High":15.18467,"Low":14.73733,"Close":15.09533,"Volume":98626500,"Adjusted":15.09533,"Date":"06/19/19"}
{"Open":14.86667,"High":15.12667,"Low":14.42333,"Close":14.64133,"Volume":177952500,"Adjusted":14.64133,"Date":"06/20/19"}
{"Open":14.41467,"High":14.812,"Low":14.36667,"Close":14.79067,"Volume":123031500,"Adjusted":14.79067,"Date":"06/21/19"}
{"Open":14.88267,"High":15.05733,"Low":14.73467,"Close":14.90933,"Volume":86262000,"Adjusted":14.90933,"Date":"06/24/19"}
{"Open":14.95933,"High":15.02267,"Low":14.63267,"Close":14.65067,"Volume":92731500,"Adjusted":14.65067,"Date":"06/25/19"}
{"Open":14.68733,"High":15.14867,"Low":14.54,"Close":14.618,"Volume":127608000,"Adjusted":14.618,"Date":"06/26/19"}
{"Open":14.63,"High":14.86,"Low":14.49,"Close":14.856,"Volume":95095500,"Adjusted":14.856,"Date":"06/27/19"}
{"Open":14.73267,"High":15.01133,"Low":14.72,"Close":14.89733,"Volume":102771000,"Adjusted":14.89733,"Date":"06/28/19"}
{"Open":15.34733,"High":15.54,"Low":15.08533,"Close":15.14467,"Volume":123201000,"Adjusted":15.14467,"Date":"07/01/19"}
{"Open":15.25933,"High":15.27667,"Low":14.81467,"Close":14.97,"Volume":138885000,"Adjusted":14.97,"Date":"07/02/19"}
{"Open":15.95933,"High":16.10467,"Low":15.634,"Close":15.66,"Volume":213016500,"Adjusted":15.66,"Date":"07/03/19"}
{"Open":15.638,"High":15.69667,"Low":15.38667,"Close":15.54,"Volume":105985500,"Adjusted":15.54,"Date":"07/05/19"}
{"Open":15.416,"High":15.48333,"Low":15.244,"Close":15.356,"Volume":88207500,"Adjusted":15.356,"Date":"07/08/19"}
{"Open":15.26467,"High":15.4,"Low":15.152,"Close":15.33733,"Volume":92862000,"Adjusted":15.33733,"Date":"07/09/19"}
{"Open":15.61,"High":15.92933,"Low":15.54267,"Close":15.928,"Volume":137185500,"Adjusted":15.928,"Date":"07/10/19"}
{"Open":15.876,"High":16.1,"Low":15.72,"Close":15.90667,"Volume":112716000,"Adjusted":15.90667,"Date":"07/11/19"}
{"Open":15.98333,"High":16.35867,"Low":15.98067,"Close":16.33867,"Volume":138007500,"Adjusted":16.33867,"Date":"07/12/19"}
{"Open":16.53333,"High":16.96133,"Low":16.324,"Close":16.9,"Volume":165001500,"Adjusted":16.9,"Date":"07/15/19"}
{"Open":16.62,"High":16.902,"Low":16.52867,"Close":16.82533,"Volume":122235000,"Adjusted":16.82533,"Date":"07/16/19"}
{"Open":17.04467,"High":17.22067,"Low":16.89,"Close":16.99067,"Volume":146470500,"Adjusted":16.99067,"Date":"07/17/19"}
{"Open":17.00333,"High":17.05,"Low":16.79267,"Close":16.90267,"Volume":71379000,"Adjusted":16.90267,"Date":"07/18/19"}
{"Open":17.046,"High":17.33067,"Low":16.97467,"Close":17.212,"Volume":105726000,"Adjusted":17.212,"Date":"07/19/19"}
{"Open":17.25,"High":17.47667,"Low":16.946,"Close":17.04533,"Volume":102636000,"Adjusted":17.04533,"Date":"07/22/19"}
{"Open":17.114,"High":17.36533,"Low":16.96667,"Close":17.34467,"Volume":75346500,"Adjusted":17.34467,"Date":"07/23/19"}
{"Open":17.278,"High":17.738,"Low":17.21067,"Close":17.65867,"Volume":166092000,"Adjusted":17.65867,"Date":"07/24/19"}
{"Open":15.56667,"High":15.63333,"Low":15.03667,"Close":15.25467,"Volume":336274500,"Adjusted":15.25467,"Date":"07/25/19"}
{"Open":15.128,"High":15.35067,"Low":14.81667,"Close":15.20267,"Volume":150415500,"Adjusted":15.20267,"Date":"07/26/19"}
{"Open":15.13933,"High":15.72933,"Low":15.06867,"Close":15.718,"Volume":139099500,"Adjusted":15.718,"Date":"07/29/19"}
{"Open":15.52667,"High":16.224,"Low":15.47867,"Close":16.15067,"Volume":121635000,"Adjusted":16.15067,"Date":"07/30/19"}
{"Open":16.2,"High":16.44533,"Low":15.77667,"Close":16.10733,"Volume":137673000,"Adjusted":16.10733,"Date":"07/31/19"}
{"Open":16.17667,"High":16.30067,"Low":15.45133,"Close":15.59,"Volume":123892500,"Adjusted":15.59,"Date":"08/01/19"}
{"Open":15.42333,"High":15.75133,"Low":15.282,"Close":15.62267,"Volume":92047500,"Adjusted":15.62267,"Date":"08/02/19"}
{"Open":15.30667,"High":15.42467,"Low":15.052,"Close":15.22133,"Volume":105424500,"Adjusted":15.22133,"Date":"08/05/19"}
{"Open":15.45867,"High":15.5,"Low":15.05,"Close":15.38333,"Volume":83463000,"Adjusted":15.38333,"Date":"08/06/19"}
{"Open":15.1,"High":15.57133,"Low":15.05333,"Close":15.56133,"Volume":71647500,"Adjusted":15.56133,"Date":"08/07/19"}
{"Open":15.63,"High":15.98667,"Low":15.51,"Close":15.88667,"Volume":79114500,"Adjusted":15.88667,"Date":"08/08/19"}
{"Open":15.73667,"High":15.93067,"Low":15.58733,"Close":15.66733,"Volume":58473000,"Adjusted":15.66733,"Date":"08/09/19"}
{"Open":15.53267,"High":15.718,"Low":15.25,"Close":15.26733,"Volume":69958500,"Adjusted":15.26733,"Date":"08/12/19"}
{"Open":15.254,"High":15.73333,"Low":15.17,"Close":15.66667,"Volume":72721500,"Adjusted":15.66667,"Date":"08/13/19"}
{"Open":15.414,"High":15.43333,"Low":14.446,"Close":14.64133,"Volume":143439000,"Adjusted":14.64133,"Date":"08/14/19"}
{"Open":14.724,"High":14.77067,"Low":14.10333,"Close":14.376,"Volume":122394000,"Adjusted":14.376,"Date":"08/15/19"}
{"Open":14.444,"High":14.816,"Low":14.40133,"Close":14.66267,"Volume":76477500,"Adjusted":14.66267,"Date":"08/16/19"}
{"Open":14.94733,"High":15.18867,"Low":14.78,"Close":15.122,"Volume":79644000,"Adjusted":15.122,"Date":"08/19/19"}
{"Open":15.17467,"High":15.27267,"Low":14.96933,"Close":15.05733,"Volume":61878000,"Adjusted":15.05733,"Date":"08/20/19"}
{"Open":14.80067,"High":14.88133,"Low":14.50667,"Close":14.722,"Volume":116914500,"Adjusted":14.722,"Date":"08/21/19"}
{"Open":14.85333,"High":15.02667,"Low":14.548,"Close":14.81,"Volume":98385000,"Adjusted":14.81,"Date":"08/22/19"}
{"Open":14.66467,"High":14.74467,"Low":14.06667,"Close":14.09333,"Volume":128079000,"Adjusted":14.09333,"Date":"08/23/19"}
{"Open":14.24,"High":14.33467,"Low":14.10267,"Close":14.33333,"Volume":75778500,"Adjusted":14.33333,"Date":"08/26/19"}
{"Open":14.38267,"High":14.58667,"Low":14.13533,"Close":14.272,"Volume":81243000,"Adjusted":14.272,"Date":"08/27/19"}
{"Open":14.246,"High":14.48333,"Low":14.154,"Close":14.37267,"Volume":48382500,"Adjusted":14.37267,"Date":"08/28/19"}
{"Open":14.6,"High":14.89333,"Low":14.53333,"Close":14.78067,"Volume":77692500,"Adjusted":14.78067,"Date":"08/29/19"}
{"Open":15.27667,"High":15.496,"Low":14.94733,"Close":15.04067,"Volume":139809000,"Adjusted":15.04067,"Date":"08/30/19"}
{"Open":14.93867,"High":15.26333,"Low":14.87733,"Close":15.00067,"Volume":80311500,"Adjusted":15.00067,"Date":"09/03/19"}
{"Open":15.126,"High":15.23067,"Low":14.614,"Close":14.712,"Volume":86415000,"Adjusted":14.712,"Date":"09/04/19"}
{"Open":14.83333,"High":15.32,"Low":14.72333,"Close":15.30533,"Volume":110929500,"Adjusted":15.30533,"Date":"09/05/19"}
{"Open":15.14667,"High":15.30933,"Low":15.01133,"Close":15.16333,"Volume":62841000,"Adjusted":15.16333,"Date":"09/06/19"}
{"Open":15.33333,"High":15.584,"Low":15.282,"Close":15.45267,"Volume":72040500,"Adjusted":15.45267,"Date":"09/09/19"}
{"Open":15.38667,"High":15.70267,"Low":15.26267,"Close":15.70267,"Volume":73255500,"Adjusted":15.70267,"Date":"09/10/19"}
{"Open":15.82533,"High":16.54467,"Low":15.73333,"Close":16.47333,"Volume":150642000,"Adjusted":16.47333,"Date":"09/11/19"}
{"Open":16.51333,"High":16.9,"Low":16.29333,"Close":16.39133,"Volume":128718000,"Adjusted":16.39133,"Date":"09/12/19"}
{"Open":16.464,"High":16.56333,"Low":16.32467,"Close":16.34667,"Volume":79696500,"Adjusted":16.34667,"Date":"09/13/19"}
{"Open":16.4,"High":16.49533,"Low":16.078,"Close":16.18733,"Volume":70921500,"Adjusted":16.18733,"Date":"09/16/19"}
{"Open":16.16467,"High":16.37333,"Low":16.02467,"Close":16.31933,"Volume":57981000,"Adjusted":16.31933,"Date":"09/17/19"}
{"Open":16.33333,"High":16.54467,"Low":16.158,"Close":16.23267,"Volume":62553000,"Adjusted":16.23267,"Date":"09/18/19"}
{"Open":16.4,"High":16.52933,"Low":16.32267,"Close":16.44,"Volume":71937000,"Adjusted":16.44,"Date":"09/19/19"}
{"Open":16.43267,"High":16.46333,"Low":15.87733,"Close":16.04133,"Volume":95295000,"Adjusted":16.04133,"Date":"09/20/19"}
{"Open":16,"High":16.34533,"Low":15.948,"Close":16.082,"Volume":65103000,"Adjusted":16.082,"Date":"09/23/19"}
{"Open":16.10133,"High":16.13267,"Low":14.84067,"Close":14.88067,"Volume":193372500,"Adjusted":14.88067,"Date":"09/24/19"}
{"Open":14.97067,"High":15.26533,"Low":14.55733,"Close":15.24667,"Volume":141406500,"Adjusted":15.24667,"Date":"09/25/19"}
{"Open":15.37733,"High":16.22067,"Low":15.16,"Close":16.17067,"Volume":178267500,"Adjusted":16.17067,"Date":"09/26/19"}
{"Open":16.14667,"High":16.58067,"Low":15.91533,"Close":16.142,"Volume":166746000,"Adjusted":16.142,"Date":"09/27/19"}
{"Open":16.2,"High":16.26533,"Low":15.74067,"Close":16.058,"Volume":88197000,"Adjusted":16.058,"Date":"09/30/19"}
{"Open":16.1,"High":16.39667,"Low":15.942,"Close":16.31267,"Volume":92439000,"Adjusted":16.31267,"Date":"10/01/19"}
{"Open":16.21933,"High":16.31,"Low":15.962,"Close":16.20867,"Volume":84471000,"Adjusted":16.20867,"Date":"10/02/19"}
{"Open":15.45733,"High":15.632,"Low":14.952,"Close":15.53533,"Volume":226267500,"Adjusted":15.53533,"Date":"10/03/19"}
{"Open":15.44067,"High":15.652,"Low":15.20467,"Close":15.42867,"Volume":119925000,"Adjusted":15.42867,"Date":"10/04/19"}
{"Open":15.32,"High":15.904,"Low":15.23667,"Close":15.848,"Volume":120963000,"Adjusted":15.848,"Date":"10/07/19"}
{"Open":15.72467,"High":16.26267,"Low":15.63333,"Close":16.00333,"Volume":130173000,"Adjusted":16.00333,"Date":"10/08/19"}
{"Open":16.088,"High":16.48667,"Low":16.04333,"Close":16.302,"Volume":103416000,"Adjusted":16.302,"Date":"10/09/19"}
{"Open":16.352,"High":16.61867,"Low":16.10533,"Close":16.316,"Volume":94249500,"Adjusted":16.316,"Date":"10/10/19"}
{"Open":16.47667,"High":16.73867,"Low":16.454,"Close":16.526,"Volume":127131000,"Adjusted":16.526,"Date":"10/11/19"}
{"Open":16.52667,"High":17.23667,"Low":16.47533,"Close":17.13067,"Volume":153075000,"Adjusted":17.13067,"Date":"10/14/19"}
{"Open":17.18,"High":17.33333,"Low":16.94133,"Close":17.19267,"Volume":96492000,"Adjusted":17.19267,"Date":"10/15/19"}
{"Open":17.15933,"High":17.47333,"Low":17.128,"Close":17.31667,"Volume":100261500,"Adjusted":17.31667,"Date":"10/16/19"}
{"Open":17.5,"High":17.652,"Low":17.34467,"Close":17.46467,"Volume":71539500,"Adjusted":17.46467,"Date":"10/17/19"}
{"Open":17.38,"High":17.52,"Low":17.00667,"Close":17.13,"Volume":86247000,"Adjusted":17.13,"Date":"10/18/19"}
{"Open":17.222,"High":17.3,"Low":16.67867,"Close":16.9,"Volume":75304500,"Adjusted":16.9,"Date":"10/21/19"}
{"Open":16.95467,"High":17.222,"Low":16.72333,"Close":17.03867,"Volume":69012000,"Adjusted":17.03867,"Date":"10/22/19"}
{"Open":16.96667,"High":17.076,"Low":16.75667,"Close":16.97867,"Volume":78916500,"Adjusted":16.97867,"Date":"10/23/19"}
{"Open":19.89133,"High":20.32867,"Low":19.28,"Close":19.97867,"Volume":445813500,"Adjusted":19.97867,"Date":"10/24/19"}
{"Open":19.848,"High":22,"Low":19.74067,"Close":21.87533,"Volume":450091500,"Adjusted":21.87533,"Date":"10/25/19"}
{"Open":21.836,"High":22.72267,"Low":21.50667,"Close":21.84733,"Volume":283054500,"Adjusted":21.84733,"Date":"10/28/19"}
{"Open":21.33267,"High":21.62,"Low":20.98333,"Close":21.08133,"Volume":190264500,"Adjusted":21.08133,"Date":"10/29/19"}
{"Open":20.86667,"High":21.25267,"Low":20.66467,"Close":21.00067,"Volume":144627000,"Adjusted":21.00067,"Date":"10/30/19"}
{"Open":20.87333,"High":21.26667,"Low":20.86667,"Close":20.99467,"Volume":76005000,"Adjusted":20.99467,"Date":"10/31/19"}
{"Open":21.088,"High":21.09867,"Low":20.65333,"Close":20.88733,"Volume":95758500,"Adjusted":20.88733,"Date":"11/01/19"}
{"Open":20.98667,"High":21.46267,"Low":20.61733,"Close":21.16467,"Volume":131805000,"Adjusted":21.16467,"Date":"11/04/19"}
{"Open":21.308,"High":21.56733,"Low":21.07467,"Close":21.148,"Volume":104151000,"Adjusted":21.148,"Date":"11/05/19"}
{"Open":21.2,"High":21.78133,"Low":20.96667,"Close":21.772,"Volume":119113500,"Adjusted":21.772,"Date":"11/06/19"}
{"Open":21.94267,"High":22.76667,"Low":21.868,"Close":22.36933,"Volume":217009500,"Adjusted":22.36933,"Date":"11/07/19"}
{"Open":22.3,"High":22.49733,"Low":22.16667,"Close":22.476,"Volume":91038000,"Adjusted":22.476,"Date":"11/08/19"}
{"Open":22.93,"High":23.27933,"Low":22.8,"Close":23.006,"Volume":149800500,"Adjusted":23.006,"Date":"11/11/19"}
{"Open":23.12667,"High":23.358,"Low":22.936,"Close":23.32867,"Volume":110391000,"Adjusted":23.32867,"Date":"11/12/19"}
{"Open":23.66667,"High":23.75533,"Low":23.012,"Close":23.074,"Volume":126301500,"Adjusted":23.074,"Date":"11/13/19"}
{"Open":23.074,"High":23.58933,"Low":22.86067,"Close":23.29,"Volume":96973500,"Adjusted":23.29,"Date":"11/14/19"}
{"Open":23.376,"High":23.52,"Low":23.224,"Close":23.478,"Volume":72135000,"Adjusted":23.478,"Date":"11/15/19"}
{"Open":23.528,"High":23.54333,"Low":23.07333,"Close":23.33267,"Volume":66006000,"Adjusted":23.33267,"Date":"11/18/19"}
{"Open":23.45,"High":23.99933,"Low":23.18667,"Close":23.968,"Volume":115872000,"Adjusted":23.968,"Date":"11/19/19"}
{"Open":24,"High":24.08,"Low":23.30467,"Close":23.48133,"Volume":100876500,"Adjusted":23.48133,"Date":"11/20/19"}
{"Open":23.634,"High":24.056,"Low":23.6,"Close":23.65533,"Volume":91650000,"Adjusted":23.65533,"Date":"11/21/19"}
{"Open":22.67733,"High":22.73333,"Low":22,"Close":22.20267,"Volume":253059000,"Adjusted":22.20267,"Date":"11/22/19"}
{"Open":22.95467,"High":22.97133,"Low":22.29733,"Close":22.42267,"Volume":185092500,"Adjusted":22.42267,"Date":"11/25/19"}
{"Open":22.35133,"High":22.36667,"Low":21.80667,"Close":21.928,"Volume":119211000,"Adjusted":21.928,"Date":"11/26/19"}
{"Open":22.07467,"High":22.262,"Low":21.90467,"Close":22.086,"Volume":83334000,"Adjusted":22.086,"Date":"11/27/19"}
{"Open":22.074,"High":22.084,"Low":21.83333,"Close":21.996,"Volume":36984000,"Adjusted":21.996,"Date":"11/29/19"}
{"Open":21.96,"High":22.42533,"Low":21.91267,"Close":22.32467,"Volume":91117500,"Adjusted":22.32467,"Date":"12/02/19"}
{"Open":22.17467,"High":22.52733,"Low":22.146,"Close":22.41333,"Volume":98605500,"Adjusted":22.41333,"Date":"12/03/19"}
{"Open":22.51667,"High":22.524,"Low":22.19,"Close":22.202,"Volume":82995000,"Adjusted":22.202,"Date":"12/04/19"}
{"Open":22.18867,"High":22.29467,"Low":21.81667,"Close":22.02467,"Volume":55869000,"Adjusted":22.02467,"Date":"12/05/19"}
{"Open":22.33333,"High":22.59067,"Low":22.318,"Close":22.39267,"Volume":114186000,"Adjusted":22.39267,"Date":"12/06/19"}
{"Open":22.43933,"High":22.96333,"Low":22.33867,"Close":22.63533,"Volume":135346500,"Adjusted":22.63533,"Date":"12/09/19"}
{"Open":22.664,"High":23.382,"Low":22.62067,"Close":23.256,"Volume":132424500,"Adjusted":23.256,"Date":"12/10/19"}
{"Open":23.45867,"High":23.81267,"Low":23.406,"Close":23.51333,"Volume":103467000,"Adjusted":23.51333,"Date":"12/11/19"}
{"Open":23.66133,"High":24.18267,"Low":23.54867,"Close":23.97867,"Volume":116458500,"Adjusted":23.97867,"Date":"12/12/19"}
{"Open":24.07,"High":24.34733,"Low":23.64267,"Close":23.89267,"Volume":98563500,"Adjusted":23.89267,"Date":"12/13/19"}
{"Open":24.17,"High":25.574,"Low":24.16667,"Close":25.43333,"Volume":272613000,"Adjusted":25.43333,"Date":"12/16/19"}
{"Open":25.266,"High":25.7,"Low":25.06,"Close":25.266,"Volume":127452000,"Adjusted":25.266,"Date":"12/17/19"}
{"Open":25.37533,"High":26.348,"Low":25.372,"Close":26.21,"Volume":211815000,"Adjusted":26.21,"Date":"12/18/19"}
{"Open":26.488,"High":27.12333,"Low":26.43333,"Close":26.936,"Volume":271606500,"Adjusted":26.936,"Date":"12/19/19"}
{"Open":27.35267,"High":27.53333,"Low":26.67933,"Close":27.03933,"Volume":221290500,"Adjusted":27.03933,"Date":"12/20/19"}
{"Open":27.452,"High":28.134,"Low":27.33333,"Close":27.948,"Volume":199794000,"Adjusted":27.948,"Date":"12/23/19"}
{"Open":27.89067,"High":28.36467,"Low":27.51267,"Close":28.35,"Volume":120820500,"Adjusted":28.35,"Date":"12/24/19"}
{"Open":28.52733,"High":28.89867,"Low":28.42333,"Close":28.72933,"Volume":159508500,"Adjusted":28.72933,"Date":"12/26/19"}
{"Open":29,"High":29.02067,"Low":28.40733,"Close":28.692,"Volume":149185500,"Adjusted":28.692,"Date":"12/27/19"}
{"Open":28.586,"High":28.6,"Low":27.284,"Close":27.64667,"Volume":188796000,"Adjusted":27.64667,"Date":"12/30/19"}
{"Open":27,"High":28.086,"Low":26.80533,"Close":27.88867,"Volume":154285500,"Adjusted":27.88867,"Date":"12/31/19"}
{"Open":28.3,"High":28.71333,"Low":28.114,"Close":28.684,"Volume":142981500,"Adjusted":28.684,"Date":"01/02/20"}
{"Open":29.36667,"High":30.26667,"Low":29.128,"Close":29.534,"Volume":266677500,"Adjusted":29.534,"Date":"01/03/20"}
{"Open":29.36467,"High":30.104,"Low":29.33333,"Close":30.10267,"Volume":151995000,"Adjusted":30.10267,"Date":"01/06/20"}
{"Open":30.76,"High":31.442,"Low":30.224,"Close":31.27067,"Volume":268231500,"Adjusted":31.27067,"Date":"01/07/20"}
{"Open":31.58,"High":33.23267,"Low":31.21533,"Close":32.80933,"Volume":467164500,"Adjusted":32.80933,"Date":"01/08/20"}
{"Open":33.14,"High":33.25333,"Low":31.52467,"Close":32.08933,"Volume":426606000,"Adjusted":32.08933,"Date":"01/09/20"}
{"Open":32.11933,"High":32.32933,"Low":31.58,"Close":31.87667,"Volume":194392500,"Adjusted":31.87667,"Date":"01/10/20"}
{"Open":32.9,"High":35.042,"Low":32.8,"Close":34.99067,"Volume":397764000,"Adjusted":34.99067,"Date":"01/13/20"}
{"Open":36.284,"High":36.494,"Low":34.99333,"Close":35.86133,"Volume":434943000,"Adjusted":35.86133,"Date":"01/14/20"}
{"Open":35.31733,"High":35.856,"Low":34.45267,"Close":34.56667,"Volume":260532000,"Adjusted":34.56667,"Date":"01/15/20"}
{"Open":32.91667,"High":34.29733,"Low":32.81133,"Close":34.23267,"Volume":326050500,"Adjusted":34.23267,"Date":"01/16/20"}
{"Open":33.84067,"High":34.378,"Low":33.544,"Close":34.03333,"Volume":204436500,"Adjusted":34.03333,"Date":"01/17/20"}
{"Open":35.35,"High":36.572,"Low":35.22733,"Close":36.48,"Volume":267052500,"Adjusted":36.48,"Date":"01/21/20"}
{"Open":38.126,"High":39.63333,"Low":37.27333,"Close":37.97067,"Volume":470535000,"Adjusted":37.97067,"Date":"01/22/20"}
{"Open":37.61667,"High":38.8,"Low":37.04,"Close":38.14667,"Volume":294765000,"Adjusted":38.14667,"Date":"01/23/20"}
{"Open":38.042,"High":38.25733,"Low":36.95067,"Close":37.65467,"Volume":215304000,"Adjusted":37.65467,"Date":"01/24/20"}
{"Open":36.13267,"High":37.62933,"Low":35.952,"Close":37.20133,"Volume":204121500,"Adjusted":37.20133,"Date":"01/27/20"}
{"Open":37.89933,"High":38.454,"Low":37.20533,"Close":37.79333,"Volume":176827500,"Adjusted":37.79333,"Date":"01/28/20"}
{"Open":38.37933,"High":39.32,"Low":37.82867,"Close":38.73267,"Volume":267022500,"Adjusted":38.73267,"Date":"01/29/20"}
{"Open":42.16133,"High":43.392,"Low":41.2,"Close":42.72067,"Volume":435085500,"Adjusted":42.72067,"Date":"01/30/20"}
{"Open":42.66667,"High":43.53333,"Low":42.168,"Close":43.37133,"Volume":235789500,"Adjusted":43.37133,"Date":"01/31/20"}
{"Open":44.91267,"High":52.40933,"Low":44.90133,"Close":52,"Volume":705975000,"Adjusted":52,"Date":"02/03/20"}
{"Open":58.864,"High":64.59933,"Low":55.592,"Close":59.13733,"Volume":914082000,"Adjusted":59.13733,"Date":"02/04/20"}
{"Open":54.884,"High":56.39867,"Low":46.94067,"Close":48.98,"Volume":726357000,"Adjusted":48.98,"Date":"02/05/20"}
{"Open":46.66133,"High":53.05533,"Low":45.8,"Close":49.93067,"Volume":598212000,"Adjusted":49.93067,"Date":"02/06/20"}
{"Open":48.70333,"High":51.31667,"Low":48.66667,"Close":49.87133,"Volume":255952500,"Adjusted":49.87133,"Date":"02/07/20"}
{"Open":53.33333,"High":54.666,"Low":50.16,"Close":51.41867,"Volume":370338000,"Adjusted":51.41867,"Date":"02/10/20"}
{"Open":51.25267,"High":52.234,"Low":50.53333,"Close":51.62533,"Volume":175462500,"Adjusted":51.62533,"Date":"02/11/20"}
{"Open":51.858,"High":52.65,"Low":50.89133,"Close":51.15267,"Volume":180337500,"Adjusted":51.15267,"Date":"02/12/20"}
{"Open":49.456,"High":54.53333,"Low":49,"Close":53.6,"Volume":394339500,"Adjusted":53.6,"Date":"02/13/20"}
{"Open":52.48133,"High":54.198,"Low":52.36667,"Close":53.33533,"Volume":235405500,"Adjusted":53.33533,"Date":"02/14/20"}
{"Open":56.10667,"High":57.33333,"Low":55.49067,"Close":57.22667,"Volume":245725500,"Adjusted":57.22667,"Date":"02/18/20"}
{"Open":61.56667,"High":62.98533,"Low":60.068,"Close":61.16133,"Volume":381345000,"Adjusted":61.16133,"Date":"02/19/20"}
{"Open":60.79667,"High":60.8,"Low":57.32933,"Close":59.96067,"Volume":264523500,"Adjusted":59.96067,"Date":"02/20/20"}
{"Open":60.46533,"High":60.87067,"Low":58.69667,"Close":60.06667,"Volume":214722000,"Adjusted":60.06667,"Date":"02/21/20"}
{"Open":55.93333,"High":57.56667,"Low":54.81333,"Close":55.586,"Volume":227883000,"Adjusted":55.586,"Date":"02/24/20"}
{"Open":56.6,"High":57.10667,"Low":52.46667,"Close":53.32733,"Volume":259357500,"Adjusted":53.32733,"Date":"02/25/20"}
{"Open":52.16667,"High":54.22067,"Low":51.74067,"Close":51.92,"Volume":211282500,"Adjusted":51.92,"Date":"02/26/20"}
{"Open":48.66667,"High":49.318,"Low":44.6,"Close":45.26667,"Volume":364158000,"Adjusted":45.26667,"Date":"02/27/20"}
{"Open":41.98,"High":46.03467,"Low":40.768,"Close":44.53267,"Volume":363343500,"Adjusted":44.53267,"Date":"02/28/20"}
{"Open":47.41733,"High":49.57933,"Low":45.778,"Close":49.57467,"Volume":302925000,"Adjusted":49.57467,"Date":"03/02/20"}
{"Open":53.66667,"High":53.79867,"Low":47.74067,"Close":49.70067,"Volume":386760000,"Adjusted":49.70067,"Date":"03/03/20"}
{"Open":50.93067,"High":51.10133,"Low":48.31533,"Close":49.96667,"Volume":225735000,"Adjusted":49.96667,"Date":"03/04/20"}
{"Open":48.25133,"High":49.71667,"Low":47.87133,"Close":48.30267,"Volume":162790500,"Adjusted":48.30267,"Date":"03/05/20"}
{"Open":46,"High":47.13333,"Low":45.618,"Close":46.89867,"Volume":189943500,"Adjusted":46.89867,"Date":"03/06/20"}
{"Open":40.35933,"High":44.2,"Low":40.33333,"Close":40.53333,"Volume":256105500,"Adjusted":40.53333,"Date":"03/09/20"}
{"Open":43.962,"High":44.53333,"Low":40.53333,"Close":43.022,"Volume":233916000,"Adjusted":43.022,"Date":"03/10/20"}
{"Open":42.68,"High":43.572,"Low":40.86667,"Close":42.282,"Volume":199837500,"Adjusted":42.282,"Date":"03/11/20"}
{"Open":38.726,"High":39.63333,"Low":36.41667,"Close":37.37,"Volume":283636500,"Adjusted":37.37,"Date":"03/12/20"}
{"Open":39.66667,"High":40.50467,"Low":33.46667,"Close":36.44133,"Volume":339604500,"Adjusted":36.44133,"Date":"03/13/20"}
{"Open":31.3,"High":32.99133,"Low":29.478,"Close":29.67133,"Volume":307342500,"Adjusted":29.67133,"Date":"03/16/20"}
{"Open":29.334,"High":31.45667,"Low":26.4,"Close":28.68,"Volume":359919000,"Adjusted":28.68,"Date":"03/17/20"}
{"Open":25.93333,"High":26.99067,"Low":23.36733,"Close":24.08133,"Volume":356793000,"Adjusted":24.08133,"Date":"03/18/20"}
{"Open":24.98,"High":30.13333,"Low":23.89733,"Close":28.50933,"Volume":452932500,"Adjusted":28.50933,"Date":"03/19/20"}
{"Open":29.21333,"High":31.8,"Low":28.386,"Close":28.502,"Volume":424282500,"Adjusted":28.502,"Date":"03/20/20"}
{"Open":28.90667,"High":29.46667,"Low":27.36667,"Close":28.95267,"Volume":246817500,"Adjusted":28.95267,"Date":"03/23/20"}
{"Open":31.82,"High":34.246,"Low":31.6,"Close":33.66667,"Volume":343428000,"Adjusted":33.66667,"Date":"03/24/20"}
{"Open":36.35,"High":37.13333,"Low":34.074,"Close":35.95,"Volume":318340500,"Adjusted":35.95,"Date":"03/25/20"}
{"Open":36.49267,"High":37.33333,"Low":34.15,"Close":35.21067,"Volume":260710500,"Adjusted":35.21067,"Date":"03/26/20"}
{"Open":33.66667,"High":35.05333,"Low":32.93533,"Close":34.29067,"Volume":215661000,"Adjusted":34.29067,"Date":"03/27/20"}
{"Open":34.01733,"High":34.44333,"Low":32.74867,"Close":33.47533,"Volume":179971500,"Adjusted":33.47533,"Date":"03/30/20"}
{"Open":33.41667,"High":36.19733,"Low":33.13333,"Close":34.93333,"Volume":266572500,"Adjusted":34.93333,"Date":"03/31/20"}
{"Open":33.6,"High":34.26333,"Low":31.67333,"Close":32.104,"Volume":200298000,"Adjusted":32.104,"Date":"04/01/20"}
{"Open":32.06867,"High":32.95067,"Low":29.76,"Close":30.298,"Volume":297876000,"Adjusted":30.298,"Date":"04/02/20"}
{"Open":33.96667,"High":34.366,"Low":31.226,"Close":32.00067,"Volume":338431500,"Adjusted":32.00067,"Date":"04/03/20"}
{"Open":34.08,"High":34.73333,"Low":33.19733,"Close":34.416,"Volume":223527000,"Adjusted":34.416,"Date":"04/06/20"}
{"Open":36.33333,"High":37.66667,"Low":35.48933,"Close":36.36333,"Volume":268797000,"Adjusted":36.36333,"Date":"04/07/20"}
{"Open":36.94667,"High":37.14733,"Low":35.55533,"Close":36.58933,"Volume":189840000,"Adjusted":36.58933,"Date":"04/08/20"}
{"Open":37.47267,"High":38.34533,"Low":37.14067,"Close":38.2,"Volume":204750000,"Adjusted":38.2,"Date":"04/09/20"}
{"Open":39.344,"High":43.46667,"Low":38.702,"Close":43.39667,"Volume":337131000,"Adjusted":43.39667,"Date":"04/13/20"}
{"Open":46.598,"High":49.45867,"Low":46.162,"Close":47.326,"Volume":458647500,"Adjusted":47.326,"Date":"04/14/20"}
{"Open":49.46667,"High":50.20867,"Low":47.33333,"Close":48.65533,"Volume":353655000,"Adjusted":48.65533,"Date":"04/15/20"}
{"Open":47.796,"High":50.63,"Low":47.11467,"Close":49.68067,"Volume":309868500,"Adjusted":49.68067,"Date":"04/16/20"}
{"Open":51.48533,"High":51.66333,"Low":49.844,"Close":50.25933,"Volume":196923000,"Adjusted":50.25933,"Date":"04/17/20"}
{"Open":48.84667,"High":51.038,"Low":47.48067,"Close":49.75733,"Volume":221199000,"Adjusted":49.75733,"Date":"04/20/20"}
{"Open":48.67467,"High":50.222,"Low":44.91933,"Close":45.78133,"Volume":303136500,"Adjusted":45.78133,"Date":"04/21/20"}
{"Open":46.932,"High":48.93333,"Low":45.914,"Close":48.80733,"Volume":212482500,"Adjusted":48.80733,"Date":"04/22/20"}
{"Open":48.50667,"High":48.93333,"Low":46.87533,"Close":47.042,"Volume":198550500,"Adjusted":47.042,"Date":"04/23/20"}
{"Open":47.38733,"High":48.71533,"Low":46.54533,"Close":48.34333,"Volume":198180000,"Adjusted":48.34333,"Date":"04/24/20"}
{"Open":49.174,"High":53.29933,"Low":49,"Close":53.25,"Volume":310221000,"Adjusted":53.25,"Date":"04/27/20"}
{"Open":53.04267,"High":53.66667,"Low":50.446,"Close":51.27467,"Volume":228330000,"Adjusted":51.27467,"Date":"04/28/20"}
{"Open":52.678,"High":53.54667,"Low":52.21067,"Close":53.36733,"Volume":243240000,"Adjusted":53.36733,"Date":"04/29/20"}
{"Open":57.01267,"High":57.988,"Low":50.9,"Close":52.12533,"Volume":427078500,"Adjusted":52.12533,"Date":"04/30/20"}
{"Open":50.33333,"High":51.518,"Low":45.536,"Close":46.75467,"Volume":487977000,"Adjusted":46.75467,"Date":"05/01/20"}
{"Open":46.73333,"High":50.8,"Low":46.53333,"Close":50.746,"Volume":288556500,"Adjusted":50.746,"Date":"05/04/20"}
{"Open":52.65267,"High":53.26133,"Low":50.812,"Close":51.214,"Volume":254875500,"Adjusted":51.214,"Date":"05/05/20"}
{"Open":51.76667,"High":52.65333,"Low":50.74067,"Close":52.172,"Volume":166848000,"Adjusted":52.172,"Date":"05/06/20"}
{"Open":51.814,"High":53.09333,"Low":51.49,"Close":52.00267,"Volume":172915500,"Adjusted":52.00267,"Date":"05/07/20"}
{"Open":52.918,"High":54.93333,"Low":52.46733,"Close":54.628,"Volume":241297500,"Adjusted":54.628,"Date":"05/08/20"}
{"Open":52.70067,"High":54.93333,"Low":52.33333,"Close":54.086,"Volume":247794000,"Adjusted":54.086,"Date":"05/11/20"}
{"Open":55.13333,"High":56.21933,"Low":53.86667,"Close":53.96067,"Volume":238603500,"Adjusted":53.96067,"Date":"05/12/20"}
{"Open":54.722,"High":55.06667,"Low":50.88667,"Close":52.73067,"Volume":285982500,"Adjusted":52.73067,"Date":"05/13/20"}
{"Open":52,"High":53.55733,"Low":50.93333,"Close":53.55533,"Volume":205233000,"Adjusted":53.55533,"Date":"05/14/20"}
{"Open":52.69,"High":53.67,"Low":52.43667,"Close":53.278,"Volume":157776000,"Adjusted":53.278,"Date":"05/15/20"}
{"Open":55.18533,"High":55.648,"Low":53.592,"Close":54.242,"Volume":174987000,"Adjusted":54.242,"Date":"05/18/20"}
{"Open":54.34467,"High":54.80467,"Low":53.73867,"Close":53.86733,"Volume":144547500,"Adjusted":53.86733,"Date":"05/19/20"}
{"Open":54.7,"High":55.06667,"Low":54.12,"Close":54.37067,"Volume":109639500,"Adjusted":54.37067,"Date":"05/20/20"}
{"Open":54.4,"High":55.5,"Low":53.06667,"Close":55.17333,"Volume":183819000,"Adjusted":55.17333,"Date":"05/21/20"}
{"Open":54.81133,"High":55.452,"Low":54.13333,"Close":54.45867,"Volume":149812500,"Adjusted":54.45867,"Date":"05/22/20"}
{"Open":55.63333,"High":55.64,"Low":54.38067,"Close":54.59133,"Volume":121345500,"Adjusted":54.59133,"Date":"05/26/20"}
{"Open":54.724,"High":55.18067,"Low":52.33333,"Close":54.682,"Volume":173242500,"Adjusted":54.682,"Date":"05/27/20"}
{"Open":54.234,"High":54.98333,"Low":53.446,"Close":53.72067,"Volume":108834000,"Adjusted":53.72067,"Date":"05/28/20"}
{"Open":53.91667,"High":55.66667,"Low":53.614,"Close":55.66667,"Volume":176467500,"Adjusted":55.66667,"Date":"05/29/20"}
{"Open":57.2,"High":59.93333,"Low":56.94,"Close":59.87333,"Volume":224092500,"Adjusted":59.87333,"Date":"06/01/20"}
{"Open":59.64667,"High":60.57733,"Low":58.06667,"Close":58.77067,"Volume":203484000,"Adjusted":58.77067,"Date":"06/02/20"}
{"Open":59.208,"High":59.86267,"Low":58.67333,"Close":58.864,"Volume":119242500,"Adjusted":58.864,"Date":"06/03/20"}
{"Open":59.32533,"High":59.71667,"Low":57.22933,"Close":57.62533,"Volume":133315500,"Adjusted":57.62533,"Date":"06/04/20"}
{"Open":58.52267,"High":59.10133,"Low":57.74667,"Close":59.044,"Volume":117178500,"Adjusted":59.044,"Date":"06/05/20"}
{"Open":61.26667,"High":63.33333,"Low":60.61067,"Close":63.328,"Volume":212620500,"Adjusted":63.328,"Date":"06/08/20"}
{"Open":62.66733,"High":63.62933,"Low":61.59533,"Close":62.71133,"Volume":170823000,"Adjusted":62.71133,"Date":"06/09/20"}
{"Open":66.12534,"High":68.49866,"Low":65.5,"Close":68.33667,"Volume":278451000,"Adjusted":68.33667,"Date":"06/10/20"}
{"Open":66.01334,"High":67.93066,"Low":64.8,"Close":64.856,"Volume":238747500,"Adjusted":64.856,"Date":"06/11/20"}
{"Open":65.33334,"High":65.86533,"Low":60.84,"Close":62.352,"Volume":251451000,"Adjusted":62.352,"Date":"06/12/20"}
{"Open":61.186,"High":66.58933,"Low":60.56667,"Close":66.06,"Volume":235458000,"Adjusted":66.06,"Date":"06/15/20"}
{"Open":67.45667,"High":67.52533,"Low":64.15933,"Close":65.47533,"Volume":210766500,"Adjusted":65.47533,"Date":"06/16/20"}
{"Open":65.84734,"High":67,"Low":65.50467,"Close":66.11933,"Volume":148362000,"Adjusted":66.11933,"Date":"06/17/20"}
{"Open":66.86667,"High":67.94667,"Low":66.298,"Close":66.93066,"Volume":146278500,"Adjusted":66.93066,"Date":"06/18/20"}
{"Open":67.51867,"High":67.73133,"Low":66.08933,"Close":66.72667,"Volume":130195500,"Adjusted":66.72667,"Date":"06/19/20"}
{"Open":66.66333,"High":67.25867,"Low":66.00134,"Close":66.288,"Volume":95436000,"Adjusted":66.288,"Date":"06/22/20"}
{"Open":66.592,"High":67.46667,"Low":66.26733,"Close":66.78533,"Volume":95479500,"Adjusted":66.78533,"Date":"06/23/20"}
{"Open":66.274,"High":66.72533,"Low":63.54267,"Close":64.05666,"Volume":164394000,"Adjusted":64.05666,"Date":"06/24/20"}
{"Open":63.618,"High":65.732,"Low":62.47667,"Close":65.732,"Volume":138817500,"Adjusted":65.732,"Date":"06/25/20"}
{"Open":66.31866,"High":66.33334,"Low":63.658,"Close":63.98267,"Volume":132823500,"Adjusted":63.98267,"Date":"06/26/20"}
{"Open":64.60067,"High":67.33334,"Low":63.23467,"Close":67.29,"Volume":135396000,"Adjusted":67.29,"Date":"06/29/20"}
{"Open":67.1,"High":72.51266,"Low":66.91534,"Close":71.98734,"Volume":253777500,"Adjusted":71.98734,"Date":"06/30/20"}
{"Open":72.2,"High":75.68867,"Low":72.03333,"Close":74.642,"Volume":199903500,"Adjusted":74.642,"Date":"07/01/20"}
{"Open":81.432,"High":81.86667,"Low":79.04,"Close":80.57733,"Volume":258751500,"Adjusted":80.57733,"Date":"07/02/20"}
{"Open":85.11266,"High":91.85267,"Low":84.40266,"Close":91.43867,"Volume":308548500,"Adjusted":91.43867,"Date":"07/06/20"}
{"Open":93.66734,"High":95.3,"Low":89.114,"Close":92.65733,"Volume":322345500,"Adjusted":92.65733,"Date":"07/07/20"}
{"Open":93.66666,"High":94.484,"Low":87.42267,"Close":91.05867,"Volume":244669500,"Adjusted":91.05867,"Date":"07/08/20"}
{"Open":93.13267,"High":93.904,"Low":90.08533,"Close":92.952,"Volume":175764000,"Adjusted":92.952,"Date":"07/09/20"}
{"Open":93.06667,"High":103.26133,"Low":91.734,"Close":102.97667,"Volume":350064000,"Adjusted":102.97667,"Date":"07/10/20"}
{"Open":110.6,"High":119.666,"Low":98.074,"Close":99.804,"Volume":584781000,"Adjusted":99.804,"Date":"07/13/20"}
{"Open":103.73333,"High":106,"Low":95.4,"Close":101.12,"Volume":351271500,"Adjusted":101.12,"Date":"07/14/20"}
{"Open":102.86667,"High":103.33334,"Low":97.13333,"Close":103.06733,"Volume":245517000,"Adjusted":103.06733,"Date":"07/15/20"}
{"Open":98.47733,"High":102.114,"Low":97.73333,"Close":100.04266,"Volume":214512000,"Adjusted":100.04266,"Date":"07/16/20"}
{"Open":100.89667,"High":102.50066,"Low":99.33334,"Close":100.056,"Volume":139950000,"Adjusted":100.056,"Date":"07/17/20"}
{"Open":101.26733,"High":110,"Low":99.2,"Close":109.53333,"Volume":256821000,"Adjusted":109.53333,"Date":"07/20/20"}
{"Open":109.32867,"High":111.66666,"Low":103.86667,"Close":104.55733,"Volume":241608000,"Adjusted":104.55733,"Date":"07/21/20"}
{"Open":106.6,"High":108.428,"Low":104.13333,"Close":106.15533,"Volume":212416500,"Adjusted":106.15533,"Date":"07/22/20"}
{"Open":111.93,"High":112.6,"Low":98.718,"Close":100.87133,"Volume":364927500,"Adjusted":100.87133,"Date":"07/23/20"}
{"Open":94.40067,"High":97.66666,"Low":91.10267,"Close":94.46667,"Volume":290949000,"Adjusted":94.46667,"Date":"07/24/20"}
{"Open":95.66666,"High":103.196,"Low":94.2,"Close":102.64,"Volume":240730500,"Adjusted":102.64,"Date":"07/27/20"}
{"Open":100.26667,"High":104.31333,"Low":98.29467,"Close":98.43267,"Volume":237130500,"Adjusted":98.43267,"Date":"07/28/20"}
{"Open":100.06667,"High":102.32066,"Low":99.13333,"Close":99.94067,"Volume":141403500,"Adjusted":99.94067,"Date":"07/29/20"}
{"Open":99.2,"High":100.88267,"Low":98.06667,"Close":99.166,"Volume":114315000,"Adjusted":99.166,"Date":"07/30/20"}
{"Open":101,"High":101.13667,"Low":94.732,"Close":95.384,"Volume":183123000,"Adjusted":95.384,"Date":"07/31/20"}
{"Open":96.61333,"High":100.654,"Low":96.292,"Close":99,"Volume":132139500,"Adjusted":99,"Date":"08/03/20"}
{"Open":99.66734,"High":101.82733,"Low":97.46667,"Close":99.13333,"Volume":126225000,"Adjusted":99.13333,"Date":"08/04/20"}
{"Open":99.53267,"High":99.98933,"Low":97.88734,"Close":99.00134,"Volume":74217000,"Adjusted":99.00134,"Date":"08/05/20"}
{"Open":99.38866,"High":101.154,"Low":98.484,"Close":99.30534,"Volume":89884500,"Adjusted":99.30534,"Date":"08/06/20"}
{"Open":99.96933,"High":99.98333,"Low":94.334,"Close":96.84734,"Volume":133446000,"Adjusted":96.84734,"Date":"08/07/20"}
{"Open":96.53333,"High":97.16666,"Low":92.38934,"Close":94.57133,"Volume":112834500,"Adjusted":94.57133,"Date":"08/10/20"}
{"Open":93.06667,"High":94.66666,"Low":91,"Close":91.626,"Volume":129387000,"Adjusted":91.626,"Date":"08/11/20"}
{"Open":98,"High":105.66666,"Low":95.66666,"Close":103.65067,"Volume":327441000,"Adjusted":103.65067,"Date":"08/12/20"}
{"Open":107.4,"High":110.07867,"Low":104.484,"Close":108.06667,"Volume":306379500,"Adjusted":108.06667,"Date":"08/13/20"}
{"Open":110.99934,"High":111.25333,"Low":108.44267,"Close":110.04733,"Volume":188664000,"Adjusted":110.04733,"Date":"08/14/20"}
{"Open":111.8,"High":123.05733,"Low":111.522,"Close":122.376,"Volume":303634500,"Adjusted":122.376,"Date":"08/17/20"}
{"Open":126.59933,"High":128.25999,"Low":123.00733,"Close":125.806,"Volume":247117500,"Adjusted":125.806,"Date":"08/18/20"}
{"Open":124.33334,"High":127.4,"Low":122.74733,"Close":125.23534,"Volume":183079500,"Adjusted":125.23534,"Date":"08/19/20"}
{"Open":124.04533,"High":134.79933,"Low":123.804,"Close":133.45534,"Volume":309177000,"Adjusted":133.45534,"Date":"08/20/20"}
{"Open":136.31734,"High":139.69933,"Low":135.00333,"Close":136.66533,"Volume":322344000,"Adjusted":136.66533,"Date":"08/21/20"}
{"Open":141.752,"High":141.93333,"Low":128.50133,"Close":134.28,"Volume":300954000,"Adjusted":134.28,"Date":"08/24/20"}
{"Open":131.65933,"High":135.19667,"Low":131.2,"Close":134.88933,"Volume":159883500,"Adjusted":134.88933,"Date":"08/25/20"}
{"Open":137.33333,"High":144.39999,"Low":136.90866,"Close":143.54466,"Volume":213591000,"Adjusted":143.54466,"Date":"08/26/20"}
{"Open":145.364,"High":153.03999,"Low":142.83333,"Close":149.25,"Volume":355395000,"Adjusted":149.25,"Date":"08/27/20"}
{"Open":153.008,"High":154.56599,"Low":145.76801,"Close":147.56,"Volume":301218000,"Adjusted":147.56,"Date":"08/28/20"}
{"Open":148.20334,"High":166.71333,"Low":146.70334,"Close":166.10667,"Volume":355123200,"Adjusted":166.10667,"Date":"08/31/20"}
{"Open":167.38,"High":167.49667,"Low":156.83667,"Close":158.35001,"Volume":269523300,"Adjusted":158.35001,"Date":"09/01/20"}
{"Open":159.66333,"High":159.67999,"Low":135.03999,"Close":149.12334,"Volume":288528300,"Adjusted":149.12334,"Date":"09/02/20"}
{"Open":135.74333,"High":143.93333,"Low":134,"Close":135.66667,"Volume":262788300,"Adjusted":135.66667,"Date":"09/03/20"}
{"Open":134.27,"High":142.66667,"Low":124.00667,"Close":139.44,"Volume":330965700,"Adjusted":139.44,"Date":"09/04/20"}
{"Open":118.66666,"High":122.91333,"Low":109.96,"Close":110.07,"Volume":346397100,"Adjusted":110.07,"Date":"09/08/20"}
{"Open":118.86667,"High":123,"Low":113.83667,"Close":122.09333,"Volume":238397400,"Adjusted":122.09333,"Date":"09/09/20"}
{"Open":128.73666,"High":132.99667,"Low":120.18667,"Close":123.78,"Volume":254791800,"Adjusted":123.78,"Date":"09/10/20"}
{"Open":127.31333,"High":127.5,"Low":120.16666,"Close":124.24,"Volume":182152500,"Adjusted":124.24,"Date":"09/11/20"}
{"Open":126.98333,"High":140,"Low":124.43333,"Close":139.87334,"Volume":249061800,"Adjusted":139.87334,"Date":"09/14/20"}
{"Open":145.52,"High":153.98,"Low":143.56667,"Close":149.92,"Volume":291894600,"Adjusted":149.92,"Date":"09/15/20"}
{"Open":146.62334,"High":152.59666,"Low":145.10333,"Close":147.25333,"Volume":216837900,"Adjusted":147.25333,"Date":"09/16/20"}
{"Open":138.53334,"High":145.92999,"Low":136,"Close":141.14333,"Volume":230337600,"Adjusted":141.14333,"Date":"09/17/20"}
{"Open":149.31334,"High":150.33333,"Low":142.93333,"Close":147.38333,"Volume":259220400,"Adjusted":147.38333,"Date":"09/18/20"}
{"Open":151.04334,"High":151.89333,"Low":135.69,"Close":149.79666,"Volume":328430400,"Adjusted":149.79666,"Date":"09/21/20"}
{"Open":143.2,"High":145.92,"Low":139.2,"Close":141.41,"Volume":238742400,"Adjusted":141.41,"Date":"09/22/20"}
{"Open":135.05333,"High":137.38333,"Low":125.29333,"Close":126.78667,"Volume":285222600,"Adjusted":126.78667,"Date":"09/23/20"}
{"Open":121.26667,"High":133.16667,"Low":117.1,"Close":129.26334,"Volume":289683300,"Adjusted":129.26334,"Date":"09/24/20"}
{"Open":131.15666,"High":136.24333,"Low":130.43333,"Close":135.78,"Volume":201625500,"Adjusted":135.78,"Date":"09/25/20"}
{"Open":141.53999,"High":142.69333,"Low":138.51666,"Close":140.39999,"Volume":149158800,"Adjusted":140.39999,"Date":"09/28/20"}
{"Open":138.66667,"High":142.83333,"Low":137.2,"Close":139.69,"Volume":150657900,"Adjusted":139.69,"Date":"09/29/20"}
{"Open":140.44,"High":144.64333,"Low":140.15666,"Close":143.00333,"Volume":144436800,"Adjusted":143.00333,"Date":"09/30/20"}
{"Open":146.92,"High":149.62666,"Low":144.80667,"Close":149.38667,"Volume":152224500,"Adjusted":149.38667,"Date":"10/01/20"}
{"Open":140.46333,"High":146.37666,"Low":138.33333,"Close":138.36333,"Volume":214290000,"Adjusted":138.36333,"Date":"10/02/20"}
{"Open":141.11667,"High":144.54666,"Low":139.77667,"Close":141.89333,"Volume":134168400,"Adjusted":141.89333,"Date":"10/05/20"}
{"Open":141.26334,"High":142.92667,"Low":135.35001,"Close":137.99333,"Volume":147438900,"Adjusted":137.99333,"Date":"10/06/20"}
{"Open":139.95666,"High":143.3,"Low":137.95,"Close":141.76666,"Volume":129383100,"Adjusted":141.76666,"Date":"10/07/20"}
{"Open":146.14667,"High":146.33333,"Low":141.76666,"Close":141.97333,"Volume":121263300,"Adjusted":141.97333,"Date":"10/08/20"}
{"Open":143.37666,"High":144.86333,"Low":142.15334,"Close":144.66667,"Volume":86777100,"Adjusted":144.66667,"Date":"10/09/20"}
{"Open":147.33333,"High":149.58,"Low":146.19333,"Close":147.43333,"Volume":116373300,"Adjusted":147.43333,"Date":"10/12/20"}
{"Open":147.78334,"High":149.63,"Low":145.53334,"Close":148.88333,"Volume":103391100,"Adjusted":148.88333,"Date":"10/13/20"}
{"Open":149.92667,"High":155.3,"Low":149.11667,"Close":153.76666,"Volume":143639100,"Adjusted":153.76666,"Date":"10/14/20"}
{"Open":150.10333,"High":152.19,"Low":147.5,"Close":149.62666,"Volume":107017200,"Adjusted":149.62666,"Date":"10/15/20"}
{"Open":151.48,"High":151.98334,"Low":146.28334,"Close":146.55667,"Volume":98327700,"Adjusted":146.55667,"Date":"10/16/20"}
{"Open":148.74667,"High":149,"Low":142.95666,"Close":143.61,"Volume":108863400,"Adjusted":143.61,"Date":"10/19/20"}
{"Open":143.91667,"High":143.91667,"Low":139.68333,"Close":140.64667,"Volume":94968900,"Adjusted":140.64667,"Date":"10/20/20"}
{"Open":140.89999,"High":144.31667,"Low":140.41667,"Close":140.88,"Volume":97111500,"Adjusted":140.88,"Date":"10/21/20"}
{"Open":147.30667,"High":148.41,"Low":141.50333,"Close":141.92999,"Volume":119979600,"Adjusted":141.92999,"Date":"10/22/20"}
{"Open":140.61333,"High":140.96333,"Low":135.79334,"Close":140.21001,"Volume":101151000,"Adjusted":140.21001,"Date":"10/23/20"}
{"Open":137.21001,"High":141.92,"Low":136.66667,"Close":140.09334,"Volume":84717600,"Adjusted":140.09334,"Date":"10/26/20"}
{"Open":141.25333,"High":143.5,"Low":140.03334,"Close":141.56,"Volume":68059500,"Adjusted":141.56,"Date":"10/27/20"}
{"Open":138.82666,"High":139.53334,"Low":135.33333,"Close":135.34,"Volume":76354200,"Adjusted":135.34,"Date":"10/28/20"}
{"Open":136.65334,"High":139.35333,"Low":135.48666,"Close":136.94333,"Volume":67965900,"Adjusted":136.94333,"Date":"10/29/20"}
{"Open":135.63333,"High":135.86333,"Low":126.37,"Close":129.34666,"Volume":127533900,"Adjusted":129.34666,"Date":"10/30/20"}
{"Open":131.33333,"High":135.66,"Low":130.76666,"Close":133.50333,"Volume":87063300,"Adjusted":133.50333,"Date":"11/02/20"}
{"Open":136.57666,"High":142.59,"Low":135.56334,"Close":141.3,"Volume":103055100,"Adjusted":141.3,"Date":"11/03/20"}
{"Open":143.53999,"High":145.13333,"Low":139.03334,"Close":140.32666,"Volume":96429300,"Adjusted":140.32666,"Date":"11/04/20"}
{"Open":142.76666,"High":146.66667,"Low":141.33333,"Close":146.03,"Volume":85243500,"Adjusted":146.03,"Date":"11/05/20"}
{"Open":145.36667,"High":145.52333,"Low":141.42667,"Close":143.31667,"Volume":65118000,"Adjusted":143.31667,"Date":"11/06/20"}
{"Open":146.5,"High":150.83333,"Low":140.33333,"Close":140.42,"Volume":104499000,"Adjusted":140.42,"Date":"11/09/20"}
{"Open":140.03,"High":140.03,"Low":132.00999,"Close":136.78667,"Volume":90852600,"Adjusted":136.78667,"Date":"11/10/20"}
{"Open":138.81667,"High":139.56667,"Low":136.86,"Close":139.04334,"Volume":52073100,"Adjusted":139.04334,"Date":"11/11/20"}
{"Open":138.35001,"High":141,"Low":136.50667,"Close":137.25333,"Volume":59565300,"Adjusted":137.25333,"Date":"11/12/20"}
{"Open":136.95,"High":137.50999,"Low":133.88667,"Close":136.16667,"Volume":59313300,"Adjusted":136.16667,"Date":"11/13/20"}
{"Open":136.31,"High":137.48334,"Low":134.69667,"Close":136.03,"Volume":80515800,"Adjusted":136.03,"Date":"11/16/20"}
{"Open":153.39,"High":154,"Low":144.33667,"Close":147.20334,"Volume":183564900,"Adjusted":147.20334,"Date":"11/17/20"}
{"Open":149.45,"High":165.33333,"Low":147.83333,"Close":162.21333,"Volume":234132000,"Adjusted":162.21333,"Date":"11/18/20"}
{"Open":164,"High":169.53667,"Low":162.52333,"Close":166.42334,"Volume":187425900,"Adjusted":166.42334,"Date":"11/19/20"}
{"Open":165.99667,"High":167.5,"Low":163.02,"Close":163.20334,"Volume":98735700,"Adjusted":163.20334,"Date":"11/20/20"}
{"Open":167.83333,"High":175.33333,"Low":167.26334,"Close":173.95,"Volume":150780900,"Adjusted":173.95,"Date":"11/23/20"}
{"Open":180.13333,"High":186.66333,"Low":175.39999,"Close":185.12666,"Volume":160945500,"Adjusted":185.12666,"Date":"11/24/20"}
{"Open":183.35333,"High":191.33333,"Low":181.78999,"Close":191.33333,"Volume":146790600,"Adjusted":191.33333,"Date":"11/25/20"}
{"Open":193.72,"High":199.59334,"Low":192.81667,"Close":195.25333,"Volume":112683300,"Adjusted":195.25333,"Date":"11/27/20"}
{"Open":200.73666,"High":202.60001,"Low":184.83667,"Close":189.2,"Volume":189009300,"Adjusted":189.2,"Date":"11/30/20"}
{"Open":199.19667,"High":199.28334,"Low":190.68333,"Close":194.92,"Volume":120310500,"Adjusted":194.92,"Date":"12/01/20"}
{"Open":185.48,"High":190.51334,"Low":180.40334,"Close":189.60667,"Volume":143327100,"Adjusted":189.60667,"Date":"12/02/20"}
{"Open":196.67334,"High":199.65666,"Low":194.14333,"Close":197.79334,"Volume":127656000,"Adjusted":197.79334,"Date":"12/03/20"}
{"Open":197.00333,"High":199.67999,"Low":195.16667,"Close":199.67999,"Volume":88203900,"Adjusted":199.67999,"Date":"12/04/20"}
{"Open":201.64,"High":216.26334,"Low":201.01666,"Close":213.92,"Volume":168929100,"Adjusted":213.92,"Date":"12/07/20"}
{"Open":208.50333,"High":217.09334,"Low":206.16667,"Close":216.62666,"Volume":192795000,"Adjusted":216.62666,"Date":"12/08/20"}
{"Open":217.89667,"High":218.10667,"Low":196,"Close":201.49333,"Volume":213873600,"Adjusted":201.49333,"Date":"12/09/20"}
{"Open":191.45666,"High":209.25,"Low":188.78,"Close":209.02333,"Volume":201249600,"Adjusted":209.02333,"Date":"12/10/20"}
{"Open":205.00333,"High":208,"Low":198.93333,"Close":203.33,"Volume":139425000,"Adjusted":203.33,"Date":"12/11/20"}
{"Open":206.33333,"High":214.25,"Low":203.39999,"Close":213.27667,"Volume":156121800,"Adjusted":213.27667,"Date":"12/14/20"}
{"Open":214.42667,"High":215.63333,"Low":207.93333,"Close":211.08333,"Volume":135214500,"Adjusted":211.08333,"Date":"12/15/20"}
{"Open":209.41,"High":210.83333,"Low":201.66667,"Close":207.59,"Volume":126287400,"Adjusted":207.59,"Date":"12/16/20"}
{"Open":209.39667,"High":219.60667,"Low":206.5,"Close":218.63333,"Volume":168810300,"Adjusted":218.63333,"Date":"12/17/20"}
{"Open":222.96666,"High":231.66667,"Low":209.51334,"Close":231.66667,"Volume":666378600,"Adjusted":231.66667,"Date":"12/18/20"}
{"Open":222.08,"High":222.83333,"Low":215.35667,"Close":216.62,"Volume":174135900,"Adjusted":216.62,"Date":"12/21/20"}
{"Open":216,"High":216.62666,"Low":204.74333,"Close":213.44667,"Volume":155148000,"Adjusted":213.44667,"Date":"12/22/20"}
{"Open":210.73334,"High":217.16667,"Low":207.52333,"Close":215.32666,"Volume":99519000,"Adjusted":215.32666,"Date":"12/23/20"}
{"Open":214.33,"High":222.03,"Low":213.66667,"Close":220.59,"Volume":68596800,"Adjusted":220.59,"Date":"12/24/20"}
{"Open":224.83667,"High":227.13333,"Low":220.26666,"Close":221.23,"Volume":96835800,"Adjusted":221.23,"Date":"12/28/20"}
{"Open":220.33333,"High":223.3,"Low":218.33333,"Close":221.99667,"Volume":68732400,"Adjusted":221.99667,"Date":"12/29/20"}
{"Open":224,"High":232.2,"Low":222.78667,"Close":231.59334,"Volume":128538000,"Adjusted":231.59334,"Date":"12/30/20"}
{"Open":233.33,"High":239.57333,"Low":230.37334,"Close":235.22333,"Volume":148949700,"Adjusted":235.22333,"Date":"12/31/20"}
{"Open":239.82001,"High":248.16333,"Low":239.06334,"Close":243.25667,"Volume":145914600,"Adjusted":243.25667,"Date":"01/04/21"}
{"Open":241.22,"High":246.94667,"Low":239.73334,"Close":245.03667,"Volume":96735600,"Adjusted":245.03667,"Date":"01/05/21"}
{"Open":252.83,"High":258,"Low":249.7,"Close":251.99333,"Volume":134100000,"Adjusted":251.99333,"Date":"01/06/21"}
{"Open":259.20999,"High":272.32999,"Low":258.39999,"Close":272.01334,"Volume":154496700,"Adjusted":272.01334,"Date":"01/07/21"}
{"Open":285.33334,"High":294.82999,"Low":279.46332,"Close":293.34,"Volume":225166500,"Adjusted":293.34,"Date":"01/08/21"}
{"Open":283.13333,"High":284.81,"Low":267.87332,"Close":270.39667,"Volume":177904800,"Adjusted":270.39667,"Date":"01/11/21"}
{"Open":277,"High":289.33334,"Low":275.78,"Close":283.14667,"Volume":138812100,"Adjusted":283.14667,"Date":"01/12/21"}
{"Open":284.25333,"High":286.82333,"Low":277.33334,"Close":284.80334,"Volume":99937500,"Adjusted":284.80334,"Date":"01/13/21"}
{"Open":281.13,"High":287.66666,"Low":279.58334,"Close":281.66666,"Volume":93798900,"Adjusted":281.66666,"Date":"01/14/21"}
{"Open":284,"High":286.63333,"Low":273.03333,"Close":275.38666,"Volume":116332800,"Adjusted":275.38666,"Date":"01/15/21"}
{"Open":279.26666,"High":283.33334,"Low":277.66666,"Close":281.51666,"Volume":76101000,"Adjusted":281.51666,"Date":"01/19/21"}
{"Open":286.24667,"High":286.5,"Low":279.09332,"Close":283.48334,"Volume":76997700,"Adjusted":283.48334,"Date":"01/20/21"}
{"Open":285,"High":285.23999,"Low":280.47333,"Close":281.66333,"Volume":61563300,"Adjusted":281.66333,"Date":"01/21/21"}
{"Open":278.10333,"High":282.66666,"Low":276.20666,"Close":282.21332,"Volume":60199500,"Adjusted":282.21332,"Date":"01/22/21"}
{"Open":285,"High":300.13333,"Low":279.60666,"Close":293.60001,"Volume":123520200,"Adjusted":293.60001,"Date":"01/25/21"}
{"Open":297.12668,"High":298.63333,"Low":290.53333,"Close":294.36334,"Volume":69394800,"Adjusted":294.36334,"Date":"01/26/21"}
{"Open":290.11667,"High":297.16666,"Low":286.22,"Close":288.05334,"Volume":82002000,"Adjusted":288.05334,"Date":"01/27/21"}
{"Open":273.33334,"High":282.66666,"Low":267,"Close":278.47665,"Volume":79134000,"Adjusted":278.47665,"Date":"01/28/21"}
{"Open":276.66666,"High":280.80334,"Low":260.03333,"Close":264.51001,"Volume":104972400,"Adjusted":264.51001,"Date":"01/29/21"}
{"Open":271.42999,"High":280.66666,"Low":265.18668,"Close":279.93668,"Volume":76174200,"Adjusted":279.93668,"Date":"02/01/21"}
{"Open":281.56,"High":293.5,"Low":280.73334,"Close":290.92999,"Volume":73038600,"Adjusted":290.92999,"Date":"02/02/21"}
{"Open":292.34,"High":292.69333,"Low":284.35333,"Close":284.89667,"Volume":55030500,"Adjusted":284.89667,"Date":"02/03/21"}
{"Open":285,"High":285.5,"Low":277.80667,"Close":283.32999,"Volume":47438100,"Adjusted":283.32999,"Date":"02/04/21"}
{"Open":281.66666,"High":288.25665,"Low":279.65668,"Close":284.07666,"Volume":55699800,"Adjusted":284.07666,"Date":"02/05/21"}
{"Open":289.89001,"High":292.59,"Low":284.91666,"Close":287.80667,"Volume":60485100,"Adjusted":287.80667,"Date":"02/08/21"}
{"Open":285.04001,"High":286.60001,"Low":280.58334,"Close":283.15332,"Volume":45473100,"Adjusted":283.15332,"Date":"02/09/21"}
{"Open":281.21332,"High":281.60666,"Low":266.67334,"Close":268.27335,"Volume":108648300,"Adjusted":268.27335,"Date":"02/10/21"}
{"Open":270.81332,"High":276.62668,"Low":267.24335,"Close":270.55334,"Volume":64868400,"Adjusted":270.55334,"Date":"02/11/21"}
{"Open":267.08667,"High":272.44333,"Low":261.77667,"Close":272.04001,"Volume":71304900,"Adjusted":272.04001,"Date":"02/12/21"}
{"Open":272.66666,"High":273.66666,"Low":264.14667,"Close":265.40668,"Volume":59406900,"Adjusted":265.40668,"Date":"02/16/21"}
{"Open":259.69666,"High":266.61334,"Low":254.00333,"Close":266.04999,"Volume":77989500,"Adjusted":266.04999,"Date":"02/17/21"}
{"Open":260.29999,"High":264.89667,"Low":258.75665,"Close":262.45999,"Volume":53871300,"Adjusted":262.45999,"Date":"02/18/21"}
{"Open":265,"High":265.59668,"Low":259.12332,"Close":260.43332,"Volume":56874900,"Adjusted":260.43332,"Date":"02/19/21"}
{"Open":254.21333,"High":256.16666,"Low":236.73334,"Close":238.16667,"Volume":111809100,"Adjusted":238.16667,"Date":"02/22/21"}
{"Open":220.71001,"High":237.87,"Low":206.33333,"Close":232.94667,"Volume":199820700,"Adjusted":232.94667,"Date":"02/23/21"}
{"Open":237.28334,"High":248.33333,"Low":231.39,"Close":247.34,"Volume":110301000,"Adjusted":247.34,"Date":"02/24/21"}
{"Open":242.05,"High":245.73666,"Low":223.52667,"Close":227.40666,"Volume":117071700,"Adjusted":227.40666,"Date":"02/25/21"}
{"Open":233.33333,"High":235.56667,"Low":219.83667,"Close":225.16667,"Volume":123267600,"Adjusted":225.16667,"Date":"02/26/21"}
{"Open":230.03667,"High":239.66667,"Low":228.35001,"Close":239.47667,"Volume":81408600,"Adjusted":239.47667,"Date":"03/01/21"}
{"Open":239.42667,"High":240.37,"Low":228.33333,"Close":228.81334,"Volume":71196600,"Adjusted":228.81334,"Date":"03/02/21"}
{"Open":229.33,"High":233.56667,"Low":217.23666,"Close":217.73334,"Volume":90624000,"Adjusted":217.73334,"Date":"03/03/21"}
{"Open":218.60001,"High":222.81667,"Low":200,"Close":207.14667,"Volume":197758500,"Adjusted":207.14667,"Date":"03/04/21"}
{"Open":208.68666,"High":209.28,"Low":179.83,"Close":199.31667,"Volume":268189500,"Adjusted":199.31667,"Date":"03/05/21"}
{"Open":200.18333,"High":206.71001,"Low":186.26334,"Close":187.66667,"Volume":155361000,"Adjusted":187.66667,"Date":"03/08/21"}
{"Open":202.72667,"High":226.03,"Low":198.40334,"Close":224.52667,"Volume":202569900,"Adjusted":224.52667,"Date":"03/09/21"}
{"Open":233.43333,"High":239.28334,"Low":218.35333,"Close":222.68666,"Volume":181817100,"Adjusted":222.68666,"Date":"03/10/21"}
{"Open":233.13333,"High":234.16667,"Low":225.72667,"Close":233.2,"Volume":108761700,"Adjusted":233.2,"Date":"03/11/21"}
{"Open":223.33333,"High":231.62666,"Low":222.04666,"Close":231.24333,"Volume":100751400,"Adjusted":231.24333,"Date":"03/12/21"}
{"Open":231.36333,"High":237.72667,"Low":228.01334,"Close":235.98,"Volume":88006800,"Adjusted":235.98,"Date":"03/15/21"}
{"Open":234.45,"High":235.97333,"Low":223.66667,"Close":225.62666,"Volume":96587100,"Adjusted":225.62666,"Date":"03/16/21"}
{"Open":218.95666,"High":234.57666,"Low":217.00333,"Close":233.93666,"Volume":121117500,"Adjusted":233.93666,"Date":"03/17/21"}
{"Open":228.09666,"High":229.74333,"Low":217.33333,"Close":217.72,"Volume":99674400,"Adjusted":217.72,"Date":"03/18/21"}
{"Open":215.53334,"High":219.07666,"Low":208.20666,"Close":218.28999,"Volume":128682000,"Adjusted":218.28999,"Date":"03/19/21"}
{"Open":228.19667,"High":233.20666,"Low":222.91667,"Close":223.33333,"Volume":118536600,"Adjusted":223.33333,"Date":"03/22/21"}
{"Open":225.25667,"High":225.93333,"Low":219.17,"Close":220.72,"Volume":91475700,"Adjusted":220.72,"Date":"03/23/21"}
{"Open":222.63667,"High":222.67334,"Low":210.03667,"Close":210.09,"Volume":101385600,"Adjusted":210.09,"Date":"03/24/21"}
{"Open":204.33333,"High":215.16667,"Low":203.16667,"Close":213.46333,"Volume":117674700,"Adjusted":213.46333,"Date":"03/25/21"}
{"Open":213.95666,"High":214.60667,"Low":199.96333,"Close":206.23666,"Volume":101558400,"Adjusted":206.23666,"Date":"03/26/21"}
{"Open":205.21333,"High":205.49333,"Low":198.67334,"Close":203.76334,"Volume":85911000,"Adjusted":203.76334,"Date":"03/29/21"}
{"Open":200.58333,"High":212.55333,"Low":197.00333,"Close":211.87334,"Volume":118297200,"Adjusted":211.87334,"Date":"03/30/21"}
{"Open":215.53999,"High":224,"Low":213.70334,"Close":222.64333,"Volume":100011900,"Adjusted":222.64333,"Date":"03/31/21"}
{"Open":229.45666,"High":230.80667,"Low":219.80667,"Close":220.58333,"Volume":105895200,"Adjusted":220.58333,"Date":"04/01/21"}
{"Open":235.90334,"High":236.05333,"Low":228.23334,"Close":230.35001,"Volume":125528400,"Adjusted":230.35001,"Date":"04/05/21"}
{"Open":230.10001,"High":232.18333,"Low":227.12334,"Close":230.53999,"Volume":84815400,"Adjusted":230.53999,"Date":"04/06/21"}
{"Open":229,"High":230.46001,"Low":222.61333,"Close":223.65666,"Volume":78928200,"Adjusted":223.65666,"Date":"04/07/21"}
{"Open":225.79334,"High":229.85001,"Low":223.88333,"Close":227.93333,"Volume":71772900,"Adjusted":227.93333,"Date":"04/08/21"}
{"Open":225.92334,"High":226.99001,"Low":223.14333,"Close":225.67334,"Volume":64311300,"Adjusted":225.67334,"Date":"04/09/21"}
{"Open":228.56667,"High":234.93333,"Low":227.36333,"Close":233.99333,"Volume":87407100,"Adjusted":233.99333,"Date":"04/12/21"}
{"Open":237.56667,"High":254.33333,"Low":236.88667,"Close":254.10667,"Volume":133958400,"Adjusted":254.10667,"Date":"04/13/21"}
{"Open":256.89999,"High":260.26334,"Low":242.67667,"Close":244.07666,"Volume":147052200,"Adjusted":244.07666,"Date":"04/14/21"}
{"Open":247.7,"High":247.89667,"Low":240.43666,"Close":246.28334,"Volume":83546700,"Adjusted":246.28334,"Date":"04/15/21"}
{"Open":242.88333,"High":249.80333,"Low":241.53334,"Close":246.59334,"Volume":83938500,"Adjusted":246.59334,"Date":"04/16/21"}
{"Open":239.86667,"High":241.8,"Low":230.60001,"Close":238.21001,"Volume":119058600,"Adjusted":238.21001,"Date":"04/19/21"}
{"Open":239.14,"High":245.75,"Low":236.89667,"Close":239.66333,"Volume":106827000,"Adjusted":239.66333,"Date":"04/20/21"}
{"Open":234.92334,"High":248.28,"Low":232.66667,"Close":248.03999,"Volume":93646500,"Adjusted":248.03999,"Date":"04/21/21"}
{"Open":247.16667,"High":251.25667,"Low":239.34666,"Close":239.89667,"Volume":106770900,"Adjusted":239.89667,"Date":"04/22/21"}
{"Open":239.93333,"High":245.78667,"Low":238.48666,"Close":243.13333,"Volume":85110000,"Adjusted":243.13333,"Date":"04/23/21"}
{"Open":247,"High":249.76666,"Low":244.20334,"Close":246.06667,"Volume":93115500,"Adjusted":246.06667,"Date":"04/26/21"}
{"Open":239.32001,"High":241.33333,"Low":234.45,"Close":234.91333,"Volume":88311000,"Adjusted":234.91333,"Date":"04/27/21"}
{"Open":232.13667,"High":236.16667,"Low":231.2,"Close":231.46666,"Volume":66813000,"Adjusted":231.46666,"Date":"04/28/21"}
{"Open":233.17,"High":234.08333,"Low":222.83333,"Close":225.66667,"Volume":86536200,"Adjusted":225.66667,"Date":"04/29/21"}
{"Open":222.53,"High":238.49001,"Low":222.04666,"Close":236.48,"Volume":122276100,"Adjusted":236.48,"Date":"04/30/21"}
{"Open":234.60001,"High":235.33333,"Low":226.83333,"Close":228.3,"Volume":81129300,"Adjusted":228.3,"Date":"05/03/21"}
{"Open":226.31334,"High":227.81667,"Low":219.23334,"Close":224.53334,"Volume":89217900,"Adjusted":224.53334,"Date":"05/04/21"}
{"Open":227.02,"High":228.43333,"Low":222.44667,"Close":223.64667,"Volume":65705700,"Adjusted":223.64667,"Date":"05/05/21"}
{"Open":226.92,"High":227.00667,"Low":216.66667,"Close":221.17999,"Volume":83353800,"Adjusted":221.17999,"Date":"05/06/21"}
{"Open":221.93333,"High":230,"Low":220.07333,"Close":224.12334,"Volume":70407600,"Adjusted":224.12334,"Date":"05/07/21"}
{"Open":221.63333,"High":221.68333,"Low":209.20334,"Close":209.67999,"Volume":94177200,"Adjusted":209.67999,"Date":"05/10/21"}
{"Open":199.74667,"High":209.03334,"Low":198.53334,"Close":205.73334,"Volume":139511700,"Adjusted":205.73334,"Date":"05/11/21"}
{"Open":200.83,"High":206.80333,"Low":195.59,"Close":196.63,"Volume":101470800,"Adjusted":196.63,"Date":"05/12/21"}
{"Open":200.51334,"High":202.15334,"Low":186.55,"Close":190.56334,"Volume":132554700,"Adjusted":190.56334,"Date":"05/13/21"}
{"Open":194.47,"High":197.62334,"Low":190.15334,"Close":196.58,"Volume":100112700,"Adjusted":196.58,"Date":"05/14/21"}
{"Open":191.85001,"High":196.57666,"Low":187.06667,"Close":192.27667,"Volume":97171200,"Adjusted":192.27667,"Date":"05/17/21"}
{"Open":189.33333,"High":198.75,"Low":187.79334,"Close":192.62334,"Volume":110491800,"Adjusted":192.62334,"Date":"05/18/21"}
{"Open":184.18333,"High":188.73666,"Low":182.32666,"Close":187.82001,"Volume":118735200,"Adjusted":187.82001,"Date":"05/19/21"}
{"Open":191.66667,"High":196.28334,"Low":190.35667,"Close":195.59334,"Volume":92463300,"Adjusted":195.59334,"Date":"05/20/21"}
{"Open":198.70334,"High":198.89333,"Low":193.33333,"Close":193.62666,"Volume":78091800,"Adjusted":193.62666,"Date":"05/21/21"}
{"Open":193.86667,"High":204.82666,"Low":191.21666,"Close":202.14667,"Volume":103674300,"Adjusted":202.14667,"Date":"05/24/21"}
{"Open":202.43666,"High":204.66333,"Low":198.57001,"Close":201.56334,"Volume":84017700,"Adjusted":201.56334,"Date":"05/25/21"}
{"Open":202.52,"High":208.72333,"Low":200.5,"Close":206.37666,"Volume":85917900,"Adjusted":206.37666,"Date":"05/26/21"}
{"Open":206.74667,"High":210.37666,"Low":205.40334,"Close":210.28334,"Volume":79111800,"Adjusted":210.28334,"Date":"05/27/21"}
{"Open":209.5,"High":211.86333,"Low":207.46001,"Close":208.40666,"Volume":68211000,"Adjusted":208.40666,"Date":"05/28/21"}
{"Open":209.26666,"High":211.26666,"Low":206.85001,"Close":207.96666,"Volume":54254700,"Adjusted":207.96666,"Date":"06/01/21"}
{"Open":206.71001,"High":207.78667,"Low":199.71333,"Close":201.70666,"Volume":69908400,"Adjusted":201.70666,"Date":"06/02/21"}
{"Open":200.60001,"High":201.51666,"Low":190.40666,"Close":190.94667,"Volume":90335700,"Adjusted":190.94667,"Date":"06/03/21"}
{"Open":193.23666,"High":200.20334,"Low":192.39999,"Close":199.68333,"Volume":72110700,"Adjusted":199.68333,"Date":"06/04/21"}
{"Open":197.27667,"High":203.33333,"Low":194.29334,"Close":201.71001,"Volume":67631100,"Adjusted":201.71001,"Date":"06/07/21"}
{"Open":207.67,"High":207.69667,"Low":198.5,"Close":201.19667,"Volume":78160200,"Adjusted":201.19667,"Date":"06/08/21"}
{"Open":200.72333,"High":203.92999,"Low":199.21001,"Close":199.59334,"Volume":49753800,"Adjusted":199.59334,"Date":"06/09/21"}
{"Open":201.29334,"High":205.53,"Low":200.16667,"Close":203.37334,"Volume":71758800,"Adjusted":203.37334,"Date":"06/10/21"}
{"Open":203.41,"High":204.18666,"Low":200.50667,"Close":203.29666,"Volume":48615900,"Adjusted":203.29666,"Date":"06/11/21"}
{"Open":204.07666,"High":208.49667,"Low":203.06,"Close":205.89667,"Volume":61272000,"Adjusted":205.89667,"Date":"06/14/21"}
{"Open":205.56334,"High":205.59666,"Low":199.41,"Close":199.78667,"Volume":53292300,"Adjusted":199.78667,"Date":"06/15/21"}
{"Open":199.17999,"High":202.83333,"Low":197.83333,"Close":201.62334,"Volume":66432300,"Adjusted":201.62334,"Date":"06/16/21"}
{"Open":200.63,"High":207.15666,"Low":200.44667,"Close":205.53334,"Volume":68104200,"Adjusted":205.53334,"Date":"06/17/21"}
{"Open":204.45666,"High":209.45,"Low":203.93333,"Close":207.77,"Volume":73682700,"Adjusted":207.77,"Date":"06/18/21"}
{"Open":208.16,"High":210.46333,"Low":202.96001,"Close":206.94333,"Volume":74438100,"Adjusted":206.94333,"Date":"06/21/21"}
{"Open":206.08333,"High":209.52333,"Low":205.16667,"Close":207.90334,"Volume":57476700,"Adjusted":207.90334,"Date":"06/22/21"}
{"Open":210.66667,"High":219.06667,"Low":210.01334,"Close":218.85667,"Volume":93297600,"Adjusted":218.85667,"Date":"06/23/21"}
{"Open":224.99667,"High":232.53999,"Low":222.53667,"Close":226.60667,"Volume":137947200,"Adjusted":226.60667,"Date":"06/24/21"}
{"Open":229.86,"High":231.27,"Low":222.89999,"Close":223.95666,"Volume":97490100,"Adjusted":223.95666,"Date":"06/25/21"}
{"Open":223.88,"High":231.56667,"Low":223.44,"Close":229.57333,"Volume":64884600,"Adjusted":229.57333,"Date":"06/28/21"}
{"Open":228.21666,"High":229.17,"Low":225.29666,"Close":226.92,"Volume":52143900,"Adjusted":226.92,"Date":"06/29/21"}
{"Open":226.59,"High":230.93666,"Low":226.04666,"Close":226.56667,"Volume":56774700,"Adjusted":226.56667,"Date":"06/30/21"}
{"Open":227.97333,"High":229.33,"Low":224.26666,"Close":225.97333,"Volume":55903500,"Adjusted":225.97333,"Date":"07/01/21"}
{"Open":226.32666,"High":233.33333,"Low":224.42,"Close":226.3,"Volume":81163500,"Adjusted":226.3,"Date":"07/02/21"}
{"Open":227.23666,"High":228,"Low":217.13333,"Close":219.86,"Volume":69853500,"Adjusted":219.86,"Date":"07/06/21"}
{"Open":221.42334,"High":221.89999,"Low":212.77333,"Close":214.88333,"Volume":56376000,"Adjusted":214.88333,"Date":"07/07/21"}
{"Open":209.45666,"High":218.14333,"Low":206.82001,"Close":217.60333,"Volume":68319900,"Adjusted":217.60333,"Date":"07/08/21"}
{"Open":217.72667,"High":219.63667,"Low":214.89667,"Close":218.98334,"Volume":54421500,"Adjusted":218.98334,"Date":"07/09/21"}
{"Open":220.73334,"High":229.08,"Low":220.72,"Close":228.56667,"Volume":77781000,"Adjusted":228.56667,"Date":"07/12/21"}
{"Open":228.77333,"High":231.09334,"Low":222.10001,"Close":222.84666,"Volume":62898300,"Adjusted":222.84666,"Date":"07/13/21"}
{"Open":223.58333,"High":226.20334,"Low":217.61333,"Close":217.79334,"Volume":64923600,"Adjusted":217.79334,"Date":"07/14/21"}
{"Open":219.46333,"High":222.04666,"Low":212.62666,"Close":216.86667,"Volume":60628800,"Adjusted":216.86667,"Date":"07/15/21"}
{"Open":218.22667,"High":218.89999,"Low":214.06667,"Close":214.74001,"Volume":49113000,"Adjusted":214.74001,"Date":"07/16/21"}
{"Open":209.96333,"High":215.73334,"Low":207.09666,"Close":215.40666,"Volume":63891300,"Adjusted":215.40666,"Date":"07/19/21"}
{"Open":217.33,"High":220.79666,"Low":213.5,"Close":220.16667,"Volume":46461300,"Adjusted":220.16667,"Date":"07/20/21"}
{"Open":219.87,"High":221.62,"Low":216.76334,"Close":218.42999,"Volume":41859900,"Adjusted":218.42999,"Date":"07/21/21"}
{"Open":218.81334,"High":220.72333,"Low":214.86667,"Close":216.42,"Volume":45317100,"Adjusted":216.42,"Date":"07/22/21"}
{"Open":215.45334,"High":216.26666,"Low":212.43333,"Close":214.46001,"Volume":43814700,"Adjusted":214.46001,"Date":"07/23/21"}
{"Open":216.99001,"High":222.73334,"Low":215.70334,"Close":219.20666,"Volume":76009800,"Adjusted":219.20666,"Date":"07/26/21"}
{"Open":221.13333,"High":222.16667,"Low":209.08,"Close":214.92667,"Volume":98439900,"Adjusted":214.92667,"Date":"07/27/21"}
{"Open":215.66667,"High":218.32333,"Low":213.13333,"Close":215.66,"Volume":48019800,"Adjusted":215.66,"Date":"07/28/21"}
{"Open":216.59666,"High":227.89667,"Low":216.26666,"Close":225.78334,"Volume":91183800,"Adjusted":225.78334,"Date":"07/29/21"}
{"Open":223.92,"High":232.50999,"Low":223,"Close":229.06667,"Volume":88969200,"Adjusted":229.06667,"Date":"07/30/21"}
{"Open":233.33333,"High":242.31334,"Low":232.8,"Close":236.55667,"Volume":100847400,"Adjusted":236.55667,"Date":"08/02/21"}
{"Open":239.66667,"High":240.88333,"Low":233.67,"Close":236.58,"Volume":64860900,"Adjusted":236.58,"Date":"08/03/21"}
{"Open":237,"High":241.63333,"Low":236.31,"Close":236.97333,"Volume":51007800,"Adjusted":236.97333,"Date":"08/04/21"}
{"Open":238.66667,"High":240.31667,"Low":237.13667,"Close":238.21001,"Volume":38758800,"Adjusted":238.21001,"Date":"08/05/21"}
{"Open":237.3,"High":238.77667,"Low":232.54334,"Close":233.03334,"Volume":46869000,"Adjusted":233.03334,"Date":"08/06/21"}
{"Open":236.72333,"High":239.67667,"Low":235.04334,"Close":237.92,"Volume":44145900,"Adjusted":237.92,"Date":"08/09/21"}
{"Open":237.99667,"High":238.86333,"Low":233.96001,"Close":236.66333,"Volume":40296900,"Adjusted":236.66333,"Date":"08/10/21"}
{"Open":237.57001,"High":238.39333,"Low":234.73666,"Close":235.94,"Volume":29401800,"Adjusted":235.94,"Date":"08/11/21"}
{"Open":235.44667,"High":240.93333,"Low":233.13333,"Close":240.75,"Volume":52377300,"Adjusted":240.75,"Date":"08/12/21"}
{"Open":241.23666,"High":243.3,"Low":238.11333,"Close":239.05667,"Volume":50194500,"Adjusted":239.05667,"Date":"08/13/21"}
{"Open":235.02333,"High":236.5,"Low":225.46666,"Close":228.72333,"Volume":68032200,"Adjusted":228.72333,"Date":"08/16/21"}
{"Open":224.22,"High":224.86,"Low":216.28,"Close":221.90334,"Volume":71163900,"Adjusted":221.90334,"Date":"08/17/21"}
{"Open":223.25,"High":231.92334,"Low":223.11667,"Close":229.66333,"Volume":61048200,"Adjusted":229.66333,"Date":"08/18/21"}
{"Open":226.07001,"High":228.85001,"Low":222.53,"Close":224.49001,"Volume":42940500,"Adjusted":224.49001,"Date":"08/19/21"}
{"Open":227.61667,"High":230.71001,"Low":224.56667,"Close":226.75333,"Volume":44525700,"Adjusted":226.75333,"Date":"08/20/21"}
{"Open":228.48,"High":237.37666,"Low":226.91667,"Close":235.43333,"Volume":60794700,"Adjusted":235.43333,"Date":"08/23/21"}
{"Open":236.89333,"High":238.40666,"Low":234.21333,"Close":236.16333,"Volume":39249300,"Adjusted":236.16333,"Date":"08/24/21"}
{"Open":235.67667,"High":238.99001,"Low":234.66667,"Close":237.06667,"Volume":37936800,"Adjusted":237.06667,"Date":"08/25/21"}
{"Open":236.10333,"High":238.46666,"Low":232.53999,"Close":233.72,"Volume":39642900,"Adjusted":233.72,"Date":"08/26/21"}
{"Open":235,"High":238.33333,"Low":234.03334,"Close":237.30667,"Volume":41501400,"Adjusted":237.30667,"Date":"08/27/21"}
{"Open":238.24001,"High":243.66667,"Low":237.57666,"Close":243.63667,"Volume":55812600,"Adjusted":243.63667,"Date":"08/30/21"}
{"Open":244.33333,"High":246.79666,"Low":242.14667,"Close":245.24001,"Volume":62566200,"Adjusted":245.24001,"Date":"08/31/21"}
{"Open":244.69333,"High":247.33,"Low":243.75667,"Close":244.69667,"Volume":39612900,"Adjusted":244.69667,"Date":"09/01/21"}
{"Open":244.83333,"High":246.99001,"Low":243.51334,"Close":244.13,"Volume":38331900,"Adjusted":244.13,"Date":"09/02/21"}
{"Open":244.08333,"High":244.66667,"Low":241.39999,"Close":244.52333,"Volume":45738300,"Adjusted":244.52333,"Date":"09/03/21"}
{"Open":246.66667,"High":253.39999,"Low":246.42,"Close":250.97333,"Volume":60119400,"Adjusted":250.97333,"Date":"09/07/21"}
{"Open":253.86,"High":254.81667,"Low":246.92334,"Close":251.28999,"Volume":56379000,"Adjusted":251.28999,"Date":"09/08/21"}
{"Open":251.13667,"High":254.03334,"Low":250.54334,"Close":251.62,"Volume":42233100,"Adjusted":251.62,"Date":"09/09/21"}
{"Open":253.2,"High":254.20334,"Low":244.84,"Close":245.42334,"Volume":45552600,"Adjusted":245.42334,"Date":"09/10/21"}
{"Open":246.73666,"High":248.25999,"Low":236.28334,"Close":247.66667,"Volume":68857500,"Adjusted":247.66667,"Date":"09/13/21"}
{"Open":247.52333,"High":251.49001,"Low":245.46666,"Close":248.16333,"Volume":55574700,"Adjusted":248.16333,"Date":"09/14/21"}
{"Open":248.33333,"High":252.28667,"Low":246.12,"Close":251.94333,"Volume":46073100,"Adjusted":251.94333,"Date":"09/15/21"}
{"Open":250.94333,"High":252.97,"Low":249.20334,"Close":252.33,"Volume":41770200,"Adjusted":252.33,"Date":"09/16/21"}
{"Open":252.38333,"High":253.67999,"Low":250,"Close":253.16333,"Volume":84612600,"Adjusted":253.16333,"Date":"09/17/21"}
{"Open":244.85333,"High":247.33333,"Low":239.53999,"Close":243.39,"Volume":74273100,"Adjusted":243.39,"Date":"09/20/21"}
{"Open":244.92999,"High":248.24667,"Low":243.48,"Close":246.46001,"Volume":48992100,"Adjusted":246.46001,"Date":"09/21/21"}
{"Open":247.84334,"High":251.22333,"Low":246.37334,"Close":250.64667,"Volume":45378900,"Adjusted":250.64667,"Date":"09/22/21"}
{"Open":251.66667,"High":252.73334,"Low":249.30667,"Close":251.21333,"Volume":35842500,"Adjusted":251.21333,"Date":"09/23/21"}
{"Open":248.63,"High":258.26666,"Low":248.18666,"Close":258.13,"Volume":64119000,"Adjusted":258.13,"Date":"09/24/21"}
{"Open":257.70666,"High":266.33334,"Low":256.43668,"Close":263.78668,"Volume":84212100,"Adjusted":263.78668,"Date":"09/27/21"}
{"Open":262.39999,"High":265.21332,"Low":255.39333,"Close":259.18668,"Volume":76144200,"Adjusted":259.18668,"Date":"09/28/21"}
{"Open":259.93332,"High":264.5,"Low":256.89334,"Close":260.43668,"Volume":62828700,"Adjusted":260.43668,"Date":"09/29/21"}
{"Open":260.33334,"High":263.04334,"Low":258.33334,"Close":258.49335,"Volume":53868000,"Adjusted":258.49335,"Date":"09/30/21"}
{"Open":259.46667,"High":260.26001,"Low":254.53,"Close":258.40668,"Volume":51094200,"Adjusted":258.40668,"Date":"10/01/21"}
{"Open":265.5,"High":268.98999,"Low":258.70666,"Close":260.51001,"Volume":91449900,"Adjusted":260.51001,"Date":"10/04/21"}
{"Open":261.60001,"High":265.76999,"Low":258.06668,"Close":260.19666,"Volume":55297800,"Adjusted":260.19666,"Date":"10/05/21"}
{"Open":258.73334,"High":262.22,"Low":257.73999,"Close":260.91666,"Volume":43898400,"Adjusted":260.91666,"Date":"10/06/21"}
{"Open":261.82001,"High":268.33334,"Low":261.12668,"Close":264.53668,"Volume":57587400,"Adjusted":264.53668,"Date":"10/07/21"}
{"Open":265.40332,"High":265.45999,"Low":260.30334,"Close":261.82999,"Volume":50215800,"Adjusted":261.82999,"Date":"10/08/21"}
{"Open":262.54999,"High":267.07999,"Low":261.83334,"Close":263.98001,"Volume":42600900,"Adjusted":263.98001,"Date":"10/11/21"}
{"Open":266.97665,"High":270.77335,"Low":265.52335,"Close":268.57333,"Volume":66060000,"Adjusted":268.57333,"Date":"10/12/21"}
{"Open":270.15668,"High":271.80334,"Low":268.59332,"Close":270.35999,"Volume":42360300,"Adjusted":270.35999,"Date":"10/13/21"}
{"Open":271.82999,"High":273.41666,"Low":271.11667,"Close":272.77335,"Volume":36741600,"Adjusted":272.77335,"Date":"10/14/21"}
{"Open":274.57999,"High":281.07001,"Low":274.11667,"Close":281.01001,"Volume":56773800,"Adjusted":281.01001,"Date":"10/15/21"}
{"Open":283.92999,"High":291.75333,"Low":283.82333,"Close":290.03668,"Volume":72621600,"Adjusted":290.03668,"Date":"10/18/21"}
{"Open":292.51001,"High":292.64999,"Low":287.50333,"Close":288.09,"Volume":52143300,"Adjusted":288.09,"Date":"10/19/21"}
{"Open":288.45001,"High":289.82999,"Low":285.79334,"Close":288.60001,"Volume":42096300,"Adjusted":288.60001,"Date":"10/20/21"}
{"Open":285.33334,"High":300,"Low":285.16666,"Close":298,"Volume":94444500,"Adjusted":298,"Date":"10/21/21"}
{"Open":298.5,"High":303.33334,"Low":296.98666,"Close":303.22665,"Volume":68642400,"Adjusted":303.22665,"Date":"10/22/21"}
{"Open":316.84332,"High":348.34,"Low":314.73334,"Close":341.62,"Volume":188556300,"Adjusted":341.62,"Date":"10/25/21"}
{"Open":341.56332,"High":364.98001,"Low":333.81332,"Close":339.47665,"Volume":187245000,"Adjusted":339.47665,"Date":"10/26/21"}
{"Open":346.55334,"High":356.95999,"Low":343.59332,"Close":345.95334,"Volume":115579500,"Adjusted":345.95334,"Date":"10/27/21"}
{"Open":356.10333,"High":360.33334,"Low":351.39999,"Close":359.01334,"Volume":81639600,"Adjusted":359.01334,"Date":"10/28/21"}
{"Open":360.62,"High":371.73666,"Low":357.73666,"Close":371.33334,"Volume":89755200,"Adjusted":371.33334,"Date":"10/29/21"}
{"Open":381.66666,"High":403.25,"Low":372.88666,"Close":402.86334,"Volume":168146100,"Adjusted":402.86334,"Date":"11/01/21"}
{"Open":386.45334,"High":402.86334,"Low":382,"Close":390.66666,"Volume":128213400,"Adjusted":390.66666,"Date":"11/02/21"}
{"Open":392.44333,"High":405.13,"Low":384.20666,"Close":404.62,"Volume":103885500,"Adjusted":404.62,"Date":"11/03/21"}
{"Open":411.47,"High":414.49667,"Low":405.66666,"Close":409.97,"Volume":76192200,"Adjusted":409.97,"Date":"11/04/21"}
{"Open":409.33334,"High":413.29001,"Low":402.66666,"Close":407.36334,"Volume":64886400,"Adjusted":407.36334,"Date":"11/05/21"}
{"Open":383.26334,"High":399,"Low":377.66666,"Close":387.64667,"Volume":100337100,"Adjusted":387.64667,"Date":"11/08/21"}
{"Open":391.20001,"High":391.5,"Low":337.17334,"Close":341.16666,"Volume":177317400,"Adjusted":341.16666,"Date":"11/09/21"}
{"Open":336.80334,"High":359.36667,"Low":329.10333,"Close":355.98334,"Volume":128408100,"Adjusted":355.98334,"Date":"11/10/21"}
{"Open":367.59,"High":368.32333,"Low":351.56,"Close":354.50333,"Volume":67189800,"Adjusted":354.50333,"Date":"11/11/21"}
{"Open":349.16666,"High":351.5,"Low":339.73334,"Close":344.47333,"Volume":76719300,"Adjusted":344.47333,"Date":"11/12/21"}
{"Open":339.20999,"High":343.99335,"Low":326.20001,"Close":337.79666,"Volume":104326800,"Adjusted":337.79666,"Date":"11/15/21"}
{"Open":334.43668,"High":352.39999,"Low":334.06,"Close":351.57666,"Volume":79627200,"Adjusted":351.57666,"Date":"11/16/21"}
{"Open":354.50333,"High":373.21332,"Low":351.83334,"Close":363.00333,"Volume":94336200,"Adjusted":363.00333,"Date":"11/17/21"}
{"Open":368.85001,"High":370.66666,"Low":358.34,"Close":365.45999,"Volume":62696700,"Adjusted":365.45999,"Date":"11/18/21"}
{"Open":366.29001,"High":379.57333,"Low":364.23334,"Close":379.01999,"Volume":64926900,"Adjusted":379.01999,"Date":"11/19/21"}
{"Open":387.44333,"High":400.64999,"Low":377.47665,"Close":385.62332,"Volume":99217500,"Adjusted":385.62332,"Date":"11/22/21"}
{"Open":389.17001,"High":393.5,"Low":354.23334,"Close":369.67667,"Volume":108515100,"Adjusted":369.67667,"Date":"11/23/21"}
{"Open":360.13,"High":377.59,"Low":354,"Close":372,"Volume":67680600,"Adjusted":372,"Date":"11/24/21"}
{"Open":366.48999,"High":369.59332,"Low":360.33334,"Close":360.64001,"Volume":35042700,"Adjusted":360.64001,"Date":"11/26/21"}
{"Open":366.99667,"High":380.89001,"Low":366.73001,"Close":378.99667,"Volume":58393500,"Adjusted":378.99667,"Date":"11/29/21"}
{"Open":381.45666,"High":389.33334,"Low":372.66666,"Close":381.58667,"Volume":81276000,"Adjusted":381.58667,"Date":"11/30/21"}
{"Open":386.89999,"High":390.94666,"Low":363.58667,"Close":365,"Volume":68450400,"Adjusted":365,"Date":"12/01/21"}
{"Open":366.35333,"High":371,"Low":352.21667,"Close":361.53333,"Volume":73114800,"Adjusted":361.53333,"Date":"12/02/21"}
{"Open":361.59668,"High":363.52667,"Low":333.40332,"Close":338.32333,"Volume":92322000,"Adjusted":338.32333,"Date":"12/03/21"}
{"Open":333.83667,"High":340.54666,"Low":316.83334,"Close":336.33667,"Volume":81663000,"Adjusted":336.33667,"Date":"12/06/21"}
{"Open":348.06668,"High":352.55667,"Low":342.26999,"Close":350.58334,"Volume":56084700,"Adjusted":350.58334,"Date":"12/07/21"}
{"Open":350.90332,"High":357.45999,"Low":344.33334,"Close":356.32001,"Volume":41906400,"Adjusted":356.32001,"Date":"12/08/21"}
{"Open":353.54666,"High":354.16333,"Low":334.12,"Close":334.60001,"Volume":59438400,"Adjusted":334.60001,"Date":"12/09/21"}
{"Open":336.25,"High":340.32666,"Low":327.51001,"Close":339.01001,"Volume":59664300,"Adjusted":339.01001,"Date":"12/10/21"}
{"Open":333.69666,"High":335,"Low":317.14001,"Close":322.13666,"Volume":78595500,"Adjusted":322.13666,"Date":"12/13/21"}
{"Open":315,"High":322.13666,"Low":310,"Close":319.50333,"Volume":70806300,"Adjusted":319.50333,"Date":"12/14/21"}
{"Open":317.73666,"High":326.25,"Low":309.41666,"Close":325.32999,"Volume":75169200,"Adjusted":325.32999,"Date":"12/15/21"}
{"Open":331.5,"High":331.66,"Low":307.28333,"Close":308.97333,"Volume":82771500,"Adjusted":308.97333,"Date":"12/16/21"}
{"Open":304.92334,"High":320.22,"Low":303.01334,"Close":310.85666,"Volume":100437300,"Adjusted":310.85666,"Date":"12/17/21"}
{"Open":303.56668,"High":307.23001,"Low":297.79666,"Close":299.98001,"Volume":56480100,"Adjusted":299.98001,"Date":"12/20/21"}
{"Open":305.62332,"High":313.16666,"Low":295.37332,"Close":312.84332,"Volume":71517900,"Adjusted":312.84332,"Date":"12/21/21"}
{"Open":321.88666,"High":338.55334,"Low":319.01666,"Close":336.29001,"Volume":93634200,"Adjusted":336.29001,"Date":"12/22/21"}
{"Open":335.60001,"High":357.66,"Low":332.51999,"Close":355.66666,"Volume":92713200,"Adjusted":355.66666,"Date":"12/23/21"}
{"Open":357.89001,"High":372.33334,"Low":356.90668,"Close":364.64667,"Volume":71145900,"Adjusted":364.64667,"Date":"12/27/21"}
{"Open":369.82999,"High":373,"Low":359.47333,"Close":362.82333,"Volume":60324000,"Adjusted":362.82333,"Date":"12/28/21"}
{"Open":366.21332,"High":368,"Low":354.71332,"Close":362.06332,"Volume":56154000,"Adjusted":362.06332,"Date":"12/29/21"}
{"Open":353.77667,"High":365.18332,"Low":351.04999,"Close":356.78,"Volume":47040900,"Adjusted":356.78,"Date":"12/30/21"}
{"Open":357.81332,"High":360.66666,"Low":351.53,"Close":352.26001,"Volume":40733700,"Adjusted":352.26001,"Date":"12/31/21"}
{"Open":382.58334,"High":400.35666,"Low":378.67999,"Close":399.92667,"Volume":103931400,"Adjusted":399.92667,"Date":"01/03/22"}
{"Open":396.51666,"High":402.66666,"Low":374.35001,"Close":383.19666,"Volume":100248300,"Adjusted":383.19666,"Date":"01/04/22"}
{"Open":382.21667,"High":390.11334,"Low":360.33667,"Close":362.70666,"Volume":80119800,"Adjusted":362.70666,"Date":"01/05/22"}
{"Open":359,"High":362.66666,"Low":340.16666,"Close":354.89999,"Volume":90336600,"Adjusted":354.89999,"Date":"01/06/22"}
{"Open":360.12332,"High":360.31,"Low":336.66666,"Close":342.32001,"Volume":84164700,"Adjusted":342.32001,"Date":"01/07/22"}
{"Open":333.33334,"High":353.03333,"Low":326.66666,"Close":352.70666,"Volume":91815000,"Adjusted":352.70666,"Date":"01/10/22"}
{"Open":351.22333,"High":358.61667,"Low":346.27335,"Close":354.79999,"Volume":66063300,"Adjusted":354.79999,"Date":"01/11/22"}
{"Open":359.61667,"High":371.61334,"Low":357.53,"Close":368.73999,"Volume":83739000,"Adjusted":368.73999,"Date":"01/12/22"}
{"Open":369.69,"High":371.86667,"Low":342.17999,"Close":343.85333,"Volume":97209900,"Adjusted":343.85333,"Date":"01/13/22"}
{"Open":339.95999,"High":350.66666,"Low":337.79334,"Close":349.87,"Volume":72924300,"Adjusted":349.87,"Date":"01/14/22"}
{"Open":342.20334,"High":356.92999,"Low":338.68668,"Close":343.50333,"Volume":66743400,"Adjusted":343.50333,"Date":"01/18/22"}
{"Open":347.23666,"High":351.55667,"Low":331.66666,"Close":331.88333,"Volume":75442500,"Adjusted":331.88333,"Date":"01/19/22"}
{"Open":336.57666,"High":347.22,"Low":331.33334,"Close":332.09,"Volume":70488600,"Adjusted":332.09,"Date":"01/20/22"}
{"Open":332.11334,"High":334.85001,"Low":313.5,"Close":314.63333,"Volume":103416000,"Adjusted":314.63333,"Date":"01/21/22"}
{"Open":301.58667,"High":311.17001,"Low":283.82333,"Close":310,"Volume":151565700,"Adjusted":310,"Date":"01/24/22"}
{"Open":304.73334,"High":317.08667,"Low":301.07001,"Close":306.13333,"Volume":86595900,"Adjusted":306.13333,"Date":"01/25/22"}
{"Open":317.47665,"High":329.23001,"Low":302,"Close":312.47,"Volume":104867400,"Adjusted":312.47,"Date":"01/26/22"}
{"Open":311.12,"High":311.79666,"Low":276.33334,"Close":276.36667,"Volume":147109500,"Adjusted":276.36667,"Date":"01/27/22"}
{"Open":277.18668,"High":285.83334,"Low":264.00333,"Close":282.11667,"Volume":134789100,"Adjusted":282.11667,"Date":"01/28/22"}
{"Open":290.90332,"High":312.66333,"Low":287.35001,"Close":312.23999,"Volume":104436000,"Adjusted":312.23999,"Date":"01/31/22"}
{"Open":311.73666,"High":314.56668,"Low":301.66666,"Close":310.41666,"Volume":73138200,"Adjusted":310.41666,"Date":"02/01/22"}
{"Open":309.39334,"High":310.5,"Low":296.47,"Close":301.88666,"Volume":66792900,"Adjusted":301.88666,"Date":"02/02/22"}
{"Open":294,"High":312.33334,"Low":293.50665,"Close":297.04666,"Volume":78855600,"Adjusted":297.04666,"Date":"02/03/22"}
{"Open":299.07333,"High":312.16666,"Low":293.72333,"Close":307.77335,"Volume":73625400,"Adjusted":307.77335,"Date":"02/04/22"}
{"Open":307.92999,"High":315.92334,"Low":300.90332,"Close":302.44666,"Volume":60994500,"Adjusted":302.44666,"Date":"02/07/22"}
{"Open":301.84332,"High":308.76334,"Low":298.26666,"Close":307.33334,"Volume":50729100,"Adjusted":307.33334,"Date":"02/08/22"}
{"Open":311.66666,"High":315.42334,"Low":306.66666,"Close":310.66666,"Volume":52259400,"Adjusted":310.66666,"Date":"02/09/22"}
{"Open":302.79001,"High":314.60333,"Low":298.89999,"Close":301.51666,"Volume":66126900,"Adjusted":301.51666,"Date":"02/10/22"}
{"Open":303.20999,"High":305.32001,"Low":283.56668,"Close":286.66666,"Volume":79645800,"Adjusted":286.66666,"Date":"02/11/22"}
{"Open":287.19,"High":299.62668,"Low":284.38333,"Close":291.92001,"Volume":67756500,"Adjusted":291.92001,"Date":"02/14/22"}
{"Open":300,"High":307.66666,"Low":297.79334,"Close":307.47665,"Volume":57286200,"Adjusted":307.47665,"Date":"02/15/22"}
{"Open":304.68332,"High":308.81,"Low":300.40332,"Close":307.79666,"Volume":51294300,"Adjusted":307.79666,"Date":"02/16/22"}
{"Open":304.42001,"High":306.16666,"Low":291.36667,"Close":292.11667,"Volume":55178400,"Adjusted":292.11667,"Date":"02/17/22"}
{"Open":295.33334,"High":295.62332,"Low":279.20334,"Close":285.66,"Volume":68501700,"Adjusted":285.66,"Date":"02/18/22"}
{"Open":278.04334,"High":285.57666,"Low":267.03333,"Close":273.84332,"Volume":83288100,"Adjusted":273.84332,"Date":"02/22/22"}
{"Open":276.81,"High":278.43332,"Low":253.52,"Close":254.67999,"Volume":95256900,"Adjusted":254.67999,"Date":"02/23/22"}
{"Open":233.46333,"High":267.49335,"Low":233.33333,"Close":266.92334,"Volume":135322200,"Adjusted":266.92334,"Date":"02/24/22"}
{"Open":269.74335,"High":273.16666,"Low":260.79999,"Close":269.95666,"Volume":76067700,"Adjusted":269.95666,"Date":"02/25/22"}
{"Open":271.67001,"High":292.28668,"Low":271.57001,"Close":290.14334,"Volume":99006900,"Adjusted":290.14334,"Date":"02/28/22"}
{"Open":289.89334,"High":296.62668,"Low":284.59332,"Close":288.12332,"Volume":74766900,"Adjusted":288.12332,"Date":"03/01/22"}
{"Open":290.70999,"High":295.49335,"Low":281.42334,"Close":293.29666,"Volume":74643300,"Adjusted":293.29666,"Date":"03/02/22"}
{"Open":292.92334,"High":295.48001,"Low":277.53333,"Close":279.76334,"Volume":61623600,"Adjusted":279.76334,"Date":"03/03/22"}
{"Open":283.03333,"High":285.21667,"Low":275.05334,"Close":279.42999,"Volume":66999600,"Adjusted":279.42999,"Date":"03/04/22"}
{"Open":285.43332,"High":288.71332,"Low":268.19,"Close":268.19333,"Volume":72494100,"Adjusted":268.19333,"Date":"03/07/22"}
{"Open":265.17667,"High":283.32999,"Low":260.72333,"Close":274.79999,"Volume":80399100,"Adjusted":274.79999,"Date":"03/08/22"}
{"Open":279.82666,"High":286.85333,"Low":277.33667,"Close":286.32333,"Volume":59184000,"Adjusted":286.32333,"Date":"03/09/22"}
{"Open":283.81668,"High":284.81668,"Low":270.12,"Close":279.43332,"Volume":58648500,"Adjusted":279.43332,"Date":"03/10/22"}
{"Open":280.06668,"High":281.26666,"Low":264.59,"Close":265.11667,"Volume":67037100,"Adjusted":265.11667,"Date":"03/11/22"}
{"Open":260.20334,"High":266.89999,"Low":252.01334,"Close":255.45666,"Volume":71152200,"Adjusted":255.45666,"Date":"03/14/22"}
{"Open":258.42334,"High":268.52335,"Low":252.19,"Close":267.29666,"Volume":66841200,"Adjusted":267.29666,"Date":"03/15/22"}
{"Open":269.66666,"High":280.66666,"Low":267.42001,"Close":280.07666,"Volume":84028800,"Adjusted":280.07666,"Date":"03/16/22"}
{"Open":276.99667,"High":291.66666,"Low":275.23999,"Close":290.53333,"Volume":66582900,"Adjusted":290.53333,"Date":"03/17/22"}
{"Open":291.49667,"High":302.61667,"Low":289.13,"Close":301.79666,"Volume":100414200,"Adjusted":301.79666,"Date":"03/18/22"}
{"Open":304.99335,"High":314.28333,"Low":302.36334,"Close":307.05334,"Volume":81981600,"Adjusted":307.05334,"Date":"03/21/22"}
{"Open":310,"High":332.62,"Low":307.25,"Close":331.32666,"Volume":105868500,"Adjusted":331.32666,"Date":"03/22/22"}
{"Open":326.64667,"High":346.89999,"Low":325.46667,"Close":333.03668,"Volume":120676200,"Adjusted":333.03668,"Date":"03/23/22"}
{"Open":336.57666,"High":341.49667,"Low":329.60001,"Close":337.97333,"Volume":68920800,"Adjusted":337.97333,"Date":"03/24/22"}
{"Open":336,"High":340.60001,"Low":332.44,"Close":336.88,"Volume":62031600,"Adjusted":336.88,"Date":"03/25/22"}
{"Open":355.03333,"High":365.95999,"Low":351.20001,"Close":363.94666,"Volume":102506100,"Adjusted":363.94666,"Date":"03/28/22"}
{"Open":369.32999,"High":371.59,"Low":357.70334,"Close":366.52335,"Volume":73614900,"Adjusted":366.52335,"Date":"03/29/22"}
{"Open":363.72333,"High":371.31668,"Low":361.33334,"Close":364.66333,"Volume":59865000,"Adjusted":364.66333,"Date":"03/30/22"}
{"Open":364.85666,"High":367.71332,"Low":358.88,"Close":359.20001,"Volume":48992700,"Adjusted":359.20001,"Date":"03/31/22"}
{"Open":360.38333,"High":364.91666,"Low":355.54666,"Close":361.53,"Volume":54263100,"Adjusted":361.53,"Date":"04/01/22"}
{"Open":363.12668,"High":383.30334,"Low":357.51001,"Close":381.81668,"Volume":82035900,"Adjusted":381.81668,"Date":"04/04/22"}
{"Open":378.76666,"High":384.29001,"Low":362.43332,"Close":363.75333,"Volume":80075100,"Adjusted":363.75333,"Date":"04/05/22"}
{"Open":357.82333,"High":359.66666,"Low":342.56668,"Close":348.58667,"Volume":89348400,"Adjusted":348.58667,"Date":"04/06/22"}
{"Open":350.79666,"High":358.86334,"Low":340.51334,"Close":352.42001,"Volume":79447200,"Adjusted":352.42001,"Date":"04/07/22"}
{"Open":347.73666,"High":349.48001,"Low":340.81332,"Close":341.82999,"Volume":55013700,"Adjusted":341.82999,"Date":"04/08/22"}
{"Open":326.79999,"High":336.15668,"Low":324.88,"Close":325.31,"Volume":59357100,"Adjusted":325.31,"Date":"04/11/22"}
{"Open":332.54666,"High":340.39667,"Low":325.53333,"Close":328.98334,"Volume":65976000,"Adjusted":328.98334,"Date":"04/12/22"}
{"Open":327.02667,"High":342.07999,"Low":324.36667,"Close":340.79001,"Volume":55121100,"Adjusted":340.79001,"Date":"04/13/22"}
{"Open":333.09668,"High":337.57001,"Low":327.39667,"Close":328.33334,"Volume":58422300,"Adjusted":328.33334,"Date":"04/14/22"}
{"Open":329.67667,"High":338.30667,"Low":324.47,"Close":334.76334,"Volume":51715200,"Adjusted":334.76334,"Date":"04/18/22"}
{"Open":335.01999,"High":344.98001,"Low":331.77667,"Close":342.71667,"Volume":49847700,"Adjusted":342.71667,"Date":"04/19/22"}
{"Open":343.33334,"High":344.66666,"Low":325.08334,"Close":325.73334,"Volume":70711200,"Adjusted":325.73334,"Date":"04/20/22"}
{"Open":358.24335,"High":364.07333,"Low":332.14001,"Close":336.26001,"Volume":105416400,"Adjusted":336.26001,"Date":"04/21/22"}
{"Open":338.30334,"High":344.95001,"Low":331.33334,"Close":335.01666,"Volume":69696600,"Adjusted":335.01666,"Date":"04/22/22"}
{"Open":326.32333,"High":336.20666,"Low":325.10001,"Close":332.67334,"Volume":68341200,"Adjusted":332.67334,"Date":"04/25/22"}
{"Open":331.81,"High":333.33334,"Low":291.66666,"Close":292.14001,"Volume":136133700,"Adjusted":292.14001,"Date":"04/26/22"}
{"Open":299.52667,"High":306,"Low":292.45334,"Close":293.83667,"Volume":76956300,"Adjusted":293.83667,"Date":"04/27/22"}
{"Open":299.99335,"High":300,"Low":273.89999,"Close":292.50333,"Volume":124948500,"Adjusted":292.50333,"Date":"04/28/22"}
{"Open":300.75,"High":311.46667,"Low":290,"Close":290.25333,"Volume":88133100,"Adjusted":290.25333,"Date":"04/29/22"}
{"Open":286.92334,"High":302.12,"Low":282.67667,"Close":300.98001,"Volume":75781500,"Adjusted":300.98001,"Date":"05/02/22"}
{"Open":301.06,"High":308.02667,"Low":296.19666,"Close":303.08334,"Volume":63709500,"Adjusted":303.08334,"Date":"05/03/22"}
{"Open":301.31332,"High":318.5,"Low":295.09332,"Close":317.54001,"Volume":81643800,"Adjusted":317.54001,"Date":"05/04/22"}
{"Open":313.00665,"High":315.20001,"Low":285.89999,"Close":291.09332,"Volume":92519100,"Adjusted":291.09332,"Date":"05/05/22"}
{"Open":295.66666,"High":296,"Low":281.03668,"Close":288.54999,"Volume":72903000,"Adjusted":288.54999,"Date":"05/06/22"}
{"Open":278.81668,"High":281.87668,"Low":260.38333,"Close":262.37,"Volume":90810300,"Adjusted":262.37,"Date":"05/09/22"}
{"Open":273.10333,"High":275.12,"Low":258.08334,"Close":266.67999,"Volume":84401700,"Adjusted":266.67999,"Date":"05/10/22"}
{"Open":265,"High":269.92334,"Low":242.39999,"Close":244.66667,"Volume":97224600,"Adjusted":244.66667,"Date":"05/11/22"}
{"Open":233.66667,"High":253.22,"Low":226.66667,"Close":242.66667,"Volume":140313000,"Adjusted":242.66667,"Date":"05/12/22"}
{"Open":257.82666,"High":262.45001,"Low":250.52333,"Close":256.53,"Volume":92150700,"Adjusted":256.53,"Date":"05/13/22"}
{"Open":255.72,"High":256.58667,"Low":239.69667,"Close":241.45666,"Volume":86098500,"Adjusted":241.45666,"Date":"05/16/22"}
{"Open":249.12,"High":254.82666,"Low":242.95,"Close":253.87,"Volume":80236200,"Adjusted":253.87,"Date":"05/17/22"}
{"Open":248.17334,"High":253.5,"Low":233.60333,"Close":236.60333,"Volume":87811800,"Adjusted":236.60333,"Date":"05/18/22"}
{"Open":235.66667,"High":244.66667,"Low":231.37,"Close":236.47333,"Volume":90296700,"Adjusted":236.47333,"Date":"05/19/22"}
{"Open":237.99667,"High":240.52667,"Low":211,"Close":221.3,"Volume":144973200,"Adjusted":221.3,"Date":"05/20/22"}
{"Open":218.34,"High":226.65334,"Low":212.68666,"Close":224.96666,"Volume":88903500,"Adjusted":224.96666,"Date":"05/23/22"}
{"Open":217.84334,"High":217.97333,"Low":206.85667,"Close":209.38667,"Volume":89092500,"Adjusted":209.38667,"Date":"05/24/22"}
{"Open":207.95,"High":223.10667,"Low":207.67,"Close":219.60001,"Volume":92139300,"Adjusted":219.60001,"Date":"05/25/22"}
{"Open":220.47333,"High":239.55667,"Low":217.88667,"Close":235.91,"Volume":106003200,"Adjusted":235.91,"Date":"05/26/22"}
{"Open":241.08333,"High":253.26666,"Low":240.17667,"Close":253.21001,"Volume":89295000,"Adjusted":253.21001,"Date":"05/27/22"}
{"Open":257.94666,"High":259.60001,"Low":244.74333,"Close":252.75333,"Volume":101914500,"Adjusted":252.75333,"Date":"05/31/22"}
{"Open":251.72,"High":257.32666,"Low":243.64,"Close":246.78999,"Volume":77247900,"Adjusted":246.78999,"Date":"06/01/22"}
{"Open":244.15666,"High":264.20999,"Low":242.06667,"Close":258.33334,"Volume":93473100,"Adjusted":258.33334,"Date":"06/02/22"}
{"Open":243.22667,"High":247.79666,"Low":233.41667,"Close":234.51666,"Volume":112393800,"Adjusted":234.51666,"Date":"06/03/22"}
{"Open":244.35333,"High":244.86667,"Low":234.35001,"Close":238.28,"Volume":84204600,"Adjusted":238.28,"Date":"06/06/22"}
{"Open":234,"High":239.99667,"Low":230.09334,"Close":238.88667,"Volume":72808500,"Adjusted":238.88667,"Date":"06/07/22"}
{"Open":240.08667,"High":249.96333,"Low":239.17667,"Close":241.86667,"Volume":76210500,"Adjusted":241.86667,"Date":"06/08/22"}
{"Open":249.34,"High":255.54666,"Low":239.32666,"Close":239.70666,"Volume":96491400,"Adjusted":239.70666,"Date":"06/09/22"}
{"Open":235.15666,"High":239.5,"Low":227.91333,"Close":232.23,"Volume":97536600,"Adjusted":232.23,"Date":"06/10/22"}
{"Open":223.16667,"High":226.63333,"Low":214.68333,"Close":215.73666,"Volume":102767400,"Adjusted":215.73666,"Date":"06/13/22"}
{"Open":218.28667,"High":226.33,"Low":211.73666,"Close":220.89,"Volume":97988700,"Adjusted":220.89,"Date":"06/14/22"}
{"Open":220.91667,"High":235.66333,"Low":218.14999,"Close":233,"Volume":119131800,"Adjusted":233,"Date":"06/15/22"}
{"Open":222.73666,"High":225.16667,"Low":208.69333,"Close":213.10001,"Volume":107390700,"Adjusted":213.10001,"Date":"06/16/22"}
{"Open":213.43333,"High":220.97,"Low":213.19667,"Close":216.75999,"Volume":92641800,"Adjusted":216.75999,"Date":"06/17/22"}
{"Open":224.60333,"High":243.57666,"Low":224.33333,"Close":237.03667,"Volume":122793000,"Adjusted":237.03667,"Date":"06/21/22"}
{"Open":234.50333,"High":246.83333,"Low":233.82666,"Close":236.08667,"Volume":101107500,"Adjusted":236.08667,"Date":"06/22/22"}
{"Open":237.90666,"High":239.31667,"Low":228.63667,"Close":235.07001,"Volume":104202600,"Adjusted":235.07001,"Date":"06/23/22"}
{"Open":237.47,"High":246.06667,"Low":236.08667,"Close":245.70666,"Volume":95770800,"Adjusted":245.70666,"Date":"06/24/22"}
{"Open":249.36667,"High":252.07001,"Low":242.56667,"Close":244.92,"Volume":89178300,"Adjusted":244.92,"Date":"06/27/22"}
{"Open":244.48334,"High":249.97,"Low":232.34334,"Close":232.66333,"Volume":90391200,"Adjusted":232.66333,"Date":"06/28/22"}
{"Open":230.5,"High":231.17334,"Low":222.27333,"Close":228.49001,"Volume":82897200,"Adjusted":228.49001,"Date":"06/29/22"}
{"Open":224.50999,"High":229.45666,"Low":218.86333,"Close":224.47333,"Volume":94600500,"Adjusted":224.47333,"Date":"06/30/22"}
{"Open":227,"High":230.23,"Low":222.12,"Close":227.26334,"Volume":74460300,"Adjusted":227.26334,"Date":"07/01/22"}
{"Open":223,"High":233.14667,"Low":216.16667,"Close":233.06667,"Volume":84581100,"Adjusted":233.06667,"Date":"07/05/22"}
{"Open":230.78,"High":234.56334,"Low":227.18666,"Close":231.73334,"Volume":71853600,"Adjusted":231.73334,"Date":"07/06/22"}
{"Open":233.92,"High":245.36333,"Low":232.21001,"Close":244.54334,"Volume":81930600,"Adjusted":244.54334,"Date":"07/07/22"}
{"Open":242.33333,"High":254.98,"Low":241.16,"Close":250.76334,"Volume":101854200,"Adjusted":250.76334,"Date":"07/08/22"}
{"Open":252.10333,"High":253.06334,"Low":233.62666,"Close":234.34334,"Volume":99241200,"Adjusted":234.34334,"Date":"07/11/22"}
{"Open":236.84666,"High":239.77333,"Low":228.37,"Close":233.07001,"Volume":87930900,"Adjusted":233.07001,"Date":"07/12/22"}
{"Open":225.5,"High":242.06,"Low":225.03334,"Close":237.03999,"Volume":97954500,"Adjusted":237.03999,"Date":"07/13/22"}
{"Open":234.89667,"High":238.65334,"Low":229.33333,"Close":238.31334,"Volume":78557400,"Adjusted":238.31334,"Date":"07/14/22"}
{"Open":240,"High":243.62334,"Low":236.89,"Close":240.06667,"Volume":69683100,"Adjusted":240.06667,"Date":"07/15/22"}
{"Open":244.93666,"High":250.51666,"Low":239.60333,"Close":240.54666,"Volume":82537500,"Adjusted":240.54666,"Date":"07/18/22"}
{"Open":245,"High":247.14,"Low":236.97667,"Close":245.53,"Volume":80890200,"Adjusted":245.53,"Date":"07/19/22"}
{"Open":246.78334,"High":250.66333,"Low":243.48334,"Close":247.5,"Volume":88864200,"Adjusted":247.5,"Date":"07/20/22"}
{"Open":255.10667,"High":273.26666,"Low":254.86667,"Close":271.70666,"Volume":142032300,"Adjusted":271.70666,"Date":"07/21/22"}
{"Open":276.22,"High":280.78668,"Low":270.71332,"Close":272.24335,"Volume":103472700,"Adjusted":272.24335,"Date":"07/22/22"}
{"Open":272.21667,"High":274.14667,"Low":267.39999,"Close":268.43332,"Volume":64073400,"Adjusted":268.43332,"Date":"07/25/22"}
{"Open":266.51334,"High":267.31,"Low":256.26334,"Close":258.85999,"Volume":66820800,"Adjusted":258.85999,"Date":"07/26/22"}
{"Open":263.81,"High":275.92667,"Low":261.79001,"Close":274.82001,"Volume":88110000,"Adjusted":274.82001,"Date":"07/27/22"}
{"Open":280.06668,"High":283.29999,"Low":272.79999,"Close":280.89999,"Volume":84723000,"Adjusted":280.89999,"Date":"07/28/22"}
{"Open":280.70001,"High":298.32001,"Low":279.10001,"Close":297.14999,"Volume":95313000,"Adjusted":297.14999,"Date":"07/29/22"}
{"Open":301.27667,"High":311.87668,"Low":295,"Close":297.27667,"Volume":117042900,"Adjusted":297.27667,"Date":"08/01/22"}
{"Open":294.00333,"High":307.83334,"Low":292.66666,"Close":300.58667,"Volume":95577600,"Adjusted":300.58667,"Date":"08/02/22"}
{"Open":305,"High":309.54999,"Low":301.14999,"Close":307.39667,"Volume":80091000,"Adjusted":307.39667,"Date":"08/03/22"}
{"Open":311,"High":313.60666,"Low":305,"Close":308.63333,"Volume":72256200,"Adjusted":308.63333,"Date":"08/04/22"}
{"Open":302.67001,"High":304.60666,"Low":285.54334,"Close":288.17001,"Volume":113172900,"Adjusted":288.17001,"Date":"08/05/22"}
{"Open":295,"High":305.20001,"Low":289.08667,"Close":290.42334,"Volume":98994000,"Adjusted":290.42334,"Date":"08/08/22"}
{"Open":290.29334,"High":292.39667,"Low":279.35333,"Close":283.33334,"Volume":86244600,"Adjusted":283.33334,"Date":"08/09/22"}
{"Open":297.06668,"High":297.51001,"Low":283.37,"Close":294.35666,"Volume":94918800,"Adjusted":294.35666,"Date":"08/10/22"}
{"Open":296.51334,"High":298.23666,"Low":285.83334,"Close":286.63,"Volume":70155000,"Adjusted":286.63,"Date":"08/11/22"}
{"Open":289.41666,"High":300.16,"Low":285.03333,"Close":300.03,"Volume":79657200,"Adjusted":300.03,"Date":"08/12/22"}
{"Open":301.78668,"High":313.13333,"Low":301.23001,"Close":309.32001,"Volume":89359200,"Adjusted":309.32001,"Date":"08/15/22"}
{"Open":311.66666,"High":314.66666,"Low":302.88333,"Close":306.56332,"Volume":88136400,"Adjusted":306.56332,"Date":"08/16/22"}
{"Open":303.39667,"High":309.65668,"Low":300.03333,"Close":303.99667,"Volume":68766000,"Adjusted":303.99667,"Date":"08/17/22"}
{"Open":306,"High":306.5,"Low":301.85333,"Close":302.87,"Volume":47500500,"Adjusted":302.87,"Date":"08/18/22"}
{"Open":299,"High":300.35999,"Low":292.5,"Close":296.66666,"Volume":61395300,"Adjusted":296.66666,"Date":"08/19/22"}
{"Open":291.91333,"High":292.39999,"Low":286.29666,"Close":289.91333,"Volume":55843200,"Adjusted":289.91333,"Date":"08/22/22"}
{"Open":291.45334,"High":298.82666,"Low":287.92334,"Close":296.45334,"Volume":63984900,"Adjusted":296.45334,"Date":"08/23/22"}
{"Open":297.56332,"High":303.64667,"Low":296.5,"Close":297.09668,"Volume":57259800,"Adjusted":297.09668,"Date":"08/24/22"}
{"Open":302.35999,"High":302.95999,"Low":291.60001,"Close":296.07001,"Volume":53230000,"Adjusted":296.07001,"Date":"08/25/22"}
{"Open":297.42999,"High":302,"Low":287.47,"Close":288.09,"Volume":57163900,"Adjusted":288.09,"Date":"08/26/22"}
{"Open":282.82999,"High":287.73999,"Low":280.70001,"Close":284.82001,"Volume":41864700,"Adjusted":284.82001,"Date":"08/29/22"}
{"Open":287.87,"High":288.48001,"Low":272.64999,"Close":277.70001,"Volume":50541800,"Adjusted":277.70001,"Date":"08/30/22"}
{"Open":280.62,"High":281.25,"Low":271.81,"Close":275.60999,"Volume":52107300,"Adjusted":275.60999,"Date":"08/31/22"}
{"Open":272.57999,"High":277.57999,"Low":266.14999,"Close":277.16,"Volume":54287000,"Adjusted":277.16,"Date":"09/01/22"}
{"Open":281.07001,"High":282.35001,"Low":269.07999,"Close":270.20999,"Volume":50890100,"Adjusted":270.20999,"Date":"09/02/22"}
{"Open":272.67999,"High":275.98999,"Low":265.73999,"Close":274.42001,"Volume":55860000,"Adjusted":274.42001,"Date":"09/06/22"}
{"Open":273.10001,"High":283.84,"Low":272.26999,"Close":283.70001,"Volume":50028900,"Adjusted":283.70001,"Date":"09/07/22"}
{"Open":281.29999,"High":289.5,"Low":279.76001,"Close":289.26001,"Volume":53713100,"Adjusted":289.26001,"Date":"09/08/22"}
{"Open":291.67001,"High":299.85001,"Low":291.25,"Close":299.67999,"Volume":54338100,"Adjusted":299.67999,"Date":"09/09/22"}
{"Open":300.72,"High":305.48999,"Low":300.39999,"Close":304.42001,"Volume":48674600,"Adjusted":304.42001,"Date":"09/12/22"}
{"Open":292.89999,"High":297.39999,"Low":290.39999,"Close":292.13,"Volume":68229600,"Adjusted":292.13,"Date":"09/13/22"}
{"Open":292.23999,"High":306,"Low":291.64001,"Close":302.60999,"Volume":72628700,"Adjusted":302.60999,"Date":"09/14/22"}
{"Open":301.82999,"High":309.12,"Low":300.72,"Close":303.75,"Volume":64795500,"Adjusted":303.75,"Date":"09/15/22"}
{"Open":299.60999,"High":303.70999,"Low":295.60001,"Close":303.35001,"Volume":87087800,"Adjusted":303.35001,"Date":"09/16/22"}
{"Open":300.09,"High":309.84,"Low":297.79999,"Close":309.07001,"Volume":60231200,"Adjusted":309.07001,"Date":"09/19/22"}
{"Open":306.91,"High":313.32999,"Low":305.57999,"Close":308.73001,"Volume":61642800,"Adjusted":308.73001,"Date":"09/20/22"}
{"Open":308.29001,"High":313.79999,"Low":300.63,"Close":300.79999,"Volume":62555700,"Adjusted":300.79999,"Date":"09/21/22"}
{"Open":299.85999,"High":301.29001,"Low":285.82001,"Close":288.59,"Volume":70545400,"Adjusted":288.59,"Date":"09/22/22"}
{"Open":283.09,"High":284.5,"Low":272.82001,"Close":275.32999,"Volume":63748400,"Adjusted":275.32999,"Date":"09/23/22"}
{"Open":271.82999,"High":284.09,"Low":270.31,"Close":276.01001,"Volume":58076900,"Adjusted":276.01001,"Date":"09/26/22"}
{"Open":283.84,"High":288.67001,"Low":277.51001,"Close":282.94,"Volume":61925200,"Adjusted":282.94,"Date":"09/27/22"}
{"Open":283.07999,"High":289,"Low":277.57001,"Close":287.81,"Volume":54664800,"Adjusted":287.81,"Date":"09/28/22"}
{"Open":282.76001,"High":283.64999,"Low":265.78,"Close":268.20999,"Volume":77620600,"Adjusted":268.20999,"Date":"09/29/22"}
{"Open":266.14999,"High":275.57001,"Low":262.47,"Close":265.25,"Volume":67726600,"Adjusted":265.25,"Date":"09/30/22"}
{"Open":254.5,"High":255.16,"Low":241.00999,"Close":242.39999,"Volume":98363500,"Adjusted":242.39999,"Date":"10/03/22"}
{"Open":250.52,"High":257.5,"Low":242.00999,"Close":249.44,"Volume":109578500,"Adjusted":249.44,"Date":"10/04/22"}
{"Open":245.00999,"High":246.67,"Low":233.27,"Close":240.81,"Volume":86982700,"Adjusted":240.81,"Date":"10/05/22"}
{"Open":239.44,"High":244.58,"Low":235.35001,"Close":238.13,"Volume":69298400,"Adjusted":238.13,"Date":"10/06/22"}
{"Open":233.94,"High":234.57001,"Low":222.02,"Close":223.07001,"Volume":83916800,"Adjusted":223.07001,"Date":"10/07/22"}
{"Open":223.92999,"High":226.99001,"Low":218.36,"Close":222.96001,"Volume":67925000,"Adjusted":222.96001,"Date":"10/10/22"}
{"Open":220.95,"High":225.75,"Low":215,"Close":216.5,"Volume":77013200,"Adjusted":216.5,"Date":"10/11/22"}
{"Open":215.33,"High":219.3,"Low":211.50999,"Close":217.24001,"Volume":66860700,"Adjusted":217.24001,"Date":"10/12/22"}
{"Open":208.3,"High":222.99001,"Low":206.22,"Close":221.72,"Volume":91483000,"Adjusted":221.72,"Date":"10/13/22"}
{"Open":224.00999,"High":226.25999,"Low":204.16,"Close":204.99001,"Volume":94124500,"Adjusted":204.99001,"Date":"10/14/22"}
{"Open":210.03999,"High":221.86,"Low":209.45,"Close":219.35001,"Volume":79428800,"Adjusted":219.35001,"Date":"10/17/22"}
{"Open":229.5,"High":229.82001,"Low":217.25,"Close":220.19,"Volume":75891900,"Adjusted":220.19,"Date":"10/18/22"}
{"Open":219.8,"High":222.92999,"Low":217.78,"Close":222.03999,"Volume":66571500,"Adjusted":222.03999,"Date":"10/19/22"}
{"Open":208.28,"High":215.55,"Low":202,"Close":207.28,"Volume":117798100,"Adjusted":207.28,"Date":"10/20/22"}
{"Open":206.42,"High":214.66,"Low":203.8,"Close":214.44,"Volume":75713800,"Adjusted":214.44,"Date":"10/21/22"}
{"Open":205.82001,"High":213.5,"Low":198.59,"Close":211.25,"Volume":100446800,"Adjusted":211.25,"Date":"10/24/22"}
{"Open":210.10001,"High":224.35001,"Low":210,"Close":222.42,"Volume":96507900,"Adjusted":222.42,"Date":"10/25/22"}
{"Open":219.39999,"High":230.60001,"Low":218.2,"Close":224.64,"Volume":85012500,"Adjusted":224.64,"Date":"10/26/22"}
{"Open":229.77,"High":233.81,"Low":222.85001,"Close":225.09,"Volume":61638800,"Adjusted":225.09,"Date":"10/27/22"}
{"Open":225.39999,"High":228.86,"Low":216.35001,"Close":228.52,"Volume":69152400,"Adjusted":228.52,"Date":"10/28/22"}
{"Open":226.19,"High":229.85001,"Low":221.94,"Close":227.53999,"Volume":61554300,"Adjusted":227.53999,"Date":"10/31/22"}
{"Open":234.05,"High":237.39999,"Low":227.28,"Close":227.82001,"Volume":62688800,"Adjusted":227.82001,"Date":"11/01/22"}
{"Open":226.03999,"High":227.87,"Low":214.82001,"Close":214.98,"Volume":63070300,"Adjusted":214.98,"Date":"11/02/22"}
{"Open":211.36,"High":221.2,"Low":210.14,"Close":215.31,"Volume":56538800,"Adjusted":215.31,"Date":"11/03/22"}
{"Open":222.60001,"High":223.8,"Low":203.08,"Close":207.47,"Volume":98622200,"Adjusted":207.47,"Date":"11/04/22"}
{"Open":208.64999,"High":208.89999,"Low":196.66,"Close":197.08,"Volume":93916500,"Adjusted":197.08,"Date":"11/07/22"}
{"Open":194.02,"High":195.2,"Low":186.75,"Close":191.3,"Volume":128803400,"Adjusted":191.3,"Date":"11/08/22"}
{"Open":190.78,"High":195.89,"Low":177.12,"Close":177.59,"Volume":127062700,"Adjusted":177.59,"Date":"11/09/22"}
{"Open":189.89999,"High":191,"Low":180.03,"Close":190.72,"Volume":132703000,"Adjusted":190.72,"Date":"11/10/22"}
{"Open":186,"High":196.52,"Low":182.59,"Close":195.97,"Volume":114403600,"Adjusted":195.97,"Date":"11/11/22"}
{"Open":192.77,"High":195.73,"Low":186.34,"Close":190.95,"Volume":92226600,"Adjusted":190.95,"Date":"11/14/22"}
{"Open":195.88,"High":200.82001,"Low":192.06,"Close":194.42,"Volume":91293800,"Adjusted":194.42,"Date":"11/15/22"}
{"Open":191.50999,"High":192.57001,"Low":185.66,"Close":186.92,"Volume":66567600,"Adjusted":186.92,"Date":"11/16/22"}
{"Open":183.96001,"High":186.16,"Low":180.89999,"Close":183.17,"Volume":64336000,"Adjusted":183.17,"Date":"11/17/22"}
{"Open":185.05,"High":185.19,"Low":176.55,"Close":180.19,"Volume":76048900,"Adjusted":180.19,"Date":"11/18/22"}
{"Open":175.85001,"High":176.77,"Low":167.53999,"Close":167.87,"Volume":92882700,"Adjusted":167.87,"Date":"11/21/22"}
{"Open":168.63,"High":170.92,"Low":166.19,"Close":169.91,"Volume":78452300,"Adjusted":169.91,"Date":"11/22/22"}
{"Open":173.57001,"High":183.62,"Low":172.5,"Close":183.2,"Volume":109536700,"Adjusted":183.2,"Date":"11/23/22"}
{"Open":185.06,"High":185.2,"Low":180.63,"Close":182.86,"Volume":50672700,"Adjusted":182.86,"Date":"11/25/22"}
{"Open":179.96001,"High":188.5,"Low":179,"Close":182.92,"Volume":92905200,"Adjusted":182.92,"Date":"11/28/22"}
{"Open":184.99001,"High":186.38,"Low":178.75,"Close":180.83,"Volume":83357100,"Adjusted":180.83,"Date":"11/29/22"}
{"Open":182.42999,"High":194.75999,"Low":180.63,"Close":194.7,"Volume":109186400,"Adjusted":194.7,"Date":"11/30/22"}
{"Open":197.08,"High":198.92,"Low":191.8,"Close":194.7,"Volume":80046200,"Adjusted":194.7,"Date":"12/01/22"}
{"Open":191.78,"High":196.25,"Low":191.11,"Close":194.86,"Volume":73645900,"Adjusted":194.86,"Date":"12/02/22"}
{"Open":189.44,"High":191.27,"Low":180.55,"Close":182.45,"Volume":93122700,"Adjusted":182.45,"Date":"12/05/22"}
{"Open":181.22,"High":183.64999,"Low":175.33,"Close":179.82001,"Volume":92150800,"Adjusted":179.82001,"Date":"12/06/22"}
{"Open":175.03,"High":179.38,"Low":172.22,"Close":174.03999,"Volume":84213300,"Adjusted":174.03999,"Date":"12/07/22"}
{"Open":172.2,"High":175.2,"Low":169.06,"Close":173.44,"Volume":97624500,"Adjusted":173.44,"Date":"12/08/22"}
{"Open":173.84,"High":182.5,"Low":173.36,"Close":179.05,"Volume":104872300,"Adjusted":179.05,"Date":"12/09/22"}
{"Open":176.10001,"High":177.37,"Low":167.52,"Close":167.82001,"Volume":109794500,"Adjusted":167.82001,"Date":"12/12/22"}
{"Open":174.87,"High":175.05,"Low":156.91,"Close":160.95,"Volume":175862700,"Adjusted":160.95,"Date":"12/13/22"}
{"Open":159.25,"High":161.62,"Low":155.31,"Close":156.8,"Volume":140682300,"Adjusted":156.8,"Date":"12/14/22"}
{"Open":153.44,"High":160.92999,"Low":153.28,"Close":157.67,"Volume":122334500,"Adjusted":157.67,"Date":"12/15/22"}
{"Open":159.64,"High":160.99001,"Low":150.03999,"Close":150.23,"Volume":139032200,"Adjusted":150.23,"Date":"12/16/22"}
{"Open":154,"High":155.25,"Low":145.82001,"Close":149.87,"Volume":139390600,"Adjusted":149.87,"Date":"12/19/22"}
{"Open":146.05,"High":148.47,"Low":137.66,"Close":137.8,"Volume":159563300,"Adjusted":137.8,"Date":"12/20/22"}
{"Open":139.34,"High":141.25999,"Low":135.89,"Close":137.57001,"Volume":145417400,"Adjusted":137.57001,"Date":"12/21/22"}
{"Open":136,"High":136.63,"Low":122.26,"Close":125.35,"Volume":210090300,"Adjusted":125.35,"Date":"12/22/22"}
{"Open":126.37,"High":128.62,"Low":121.02,"Close":123.15,"Volume":166989700,"Adjusted":123.15,"Date":"12/23/22"}
{"Open":117.5,"High":119.67,"Low":108.76,"Close":109.1,"Volume":208643400,"Adjusted":109.1,"Date":"12/27/22"}
{"Open":110.35,"High":116.27,"Low":108.24,"Close":112.71,"Volume":221070500,"Adjusted":112.71,"Date":"12/28/22"}
{"Open":120.39,"High":123.57,"Low":117.5,"Close":121.82,"Volume":221923300,"Adjusted":121.82,"Date":"12/29/22"}
{"Open":119.95,"High":124.48,"Low":119.75,"Close":123.18,"Volume":157777300,"Adjusted":123.18,"Date":"12/30/22"}
{"Open":118.47,"High":118.8,"Low":104.64,"Close":108.1,"Volume":231402800,"Adjusted":108.1,"Date":"01/03/23"}
{"Open":109.11,"High":114.59,"Low":107.52,"Close":113.64,"Volume":180389000,"Adjusted":113.64,"Date":"01/04/23"}
{"Open":110.51,"High":111.75,"Low":107.16,"Close":110.34,"Volume":157986300,"Adjusted":110.34,"Date":"01/05/23"}
{"Open":103,"High":114.39,"Low":101.81,"Close":113.06,"Volume":220911100,"Adjusted":113.06,"Date":"01/06/23"}
{"Open":118.96,"High":123.52,"Low":117.11,"Close":119.77,"Volume":190284000,"Adjusted":119.77,"Date":"01/09/23"}
{"Open":121.07,"High":122.76,"Low":114.92,"Close":118.85,"Volume":167642500,"Adjusted":118.85,"Date":"01/10/23"}
{"Open":122.09,"High":125.95,"Low":120.51,"Close":123.22,"Volume":183810800,"Adjusted":123.22,"Date":"01/11/23"}
{"Open":122.56,"High":124.13,"Low":117,"Close":123.56,"Volume":169400900,"Adjusted":123.56,"Date":"01/12/23"}
{"Open":116.55,"High":122.63,"Low":115.6,"Close":122.4,"Volume":180714100,"Adjusted":122.4,"Date":"01/13/23"}
{"Open":125.7,"High":131.7,"Low":125.02,"Close":131.49001,"Volume":186477000,"Adjusted":131.49001,"Date":"01/17/23"}
{"Open":136.56,"High":136.67999,"Low":127.01,"Close":128.78,"Volume":195680300,"Adjusted":128.78,"Date":"01/18/23"}
{"Open":127.26,"High":129.99001,"Low":124.31,"Close":127.17,"Volume":170291900,"Adjusted":127.17,"Date":"01/19/23"}
{"Open":128.67999,"High":133.50999,"Low":127.35,"Close":133.42,"Volume":138858100,"Adjusted":133.42,"Date":"01/20/23"}
{"Open":135.87,"High":145.38,"Low":134.27,"Close":143.75,"Volume":203119200,"Adjusted":143.75,"Date":"01/23/23"}
{"Open":143,"High":146.5,"Low":141.10001,"Close":143.89,"Volume":158699100,"Adjusted":143.89,"Date":"01/24/23"}
{"Open":141.91,"High":146.41,"Low":138.07001,"Close":144.42999,"Volume":192734300,"Adjusted":144.42999,"Date":"01/25/23"}
{"Open":159.97,"High":161.42,"Low":154.75999,"Close":160.27,"Volume":234815100,"Adjusted":160.27,"Date":"01/26/23"}
{"Open":162.42999,"High":180.67999,"Low":161.17,"Close":177.89999,"Volume":306590600,"Adjusted":177.89999,"Date":"01/27/23"}
{"Open":178.05,"High":179.77,"Low":166.5,"Close":166.66,"Volume":230878800,"Adjusted":166.66,"Date":"01/30/23"}
{"Open":164.57001,"High":174.3,"Low":162.78,"Close":173.22,"Volume":196813500,"Adjusted":173.22,"Date":"01/31/23"}
{"Open":173.89,"High":183.81,"Low":169.92999,"Close":181.41,"Volume":213806300,"Adjusted":181.41,"Date":"02/01/23"}
{"Open":187.33,"High":196.75,"Low":182.61,"Close":188.27,"Volume":217448300,"Adjusted":188.27,"Date":"02/02/23"}
{"Open":183.95,"High":199,"Low":183.69,"Close":189.98,"Volume":232662000,"Adjusted":189.98,"Date":"02/03/23"}
{"Open":193.00999,"High":198.17,"Low":189.92,"Close":194.75999,"Volume":186188100,"Adjusted":194.75999,"Date":"02/06/23"}
{"Open":196.42999,"High":197.5,"Low":189.55,"Close":196.81,"Volume":186010300,"Adjusted":196.81,"Date":"02/07/23"}
{"Open":196.10001,"High":203,"Low":194.31,"Close":201.28999,"Volume":180673600,"Adjusted":201.28999,"Date":"02/08/23"}
{"Open":207.78,"High":214,"Low":204.77,"Close":207.32001,"Volume":215431400,"Adjusted":207.32001,"Date":"02/09/23"}
{"Open":202.23,"High":206.2,"Low":192.89,"Close":196.89,"Volume":204754100,"Adjusted":196.89,"Date":"02/10/23"}
{"Open":194.42,"High":196.3,"Low":187.61,"Close":194.64,"Volume":172475500,"Adjusted":194.64,"Date":"02/13/23"}
{"Open":191.94,"High":209.82001,"Low":189.44,"Close":209.25,"Volume":216455700,"Adjusted":209.25,"Date":"02/14/23"}
{"Open":211.75999,"High":214.66,"Low":206.11,"Close":214.24001,"Volume":181006400,"Adjusted":214.24001,"Date":"02/15/23"}
{"Open":210.78,"High":217.64999,"Low":201.84,"Close":202.03999,"Volume":229586500,"Adjusted":202.03999,"Date":"02/16/23"}
{"Open":199.99001,"High":208.44,"Low":197.5,"Close":208.31,"Volume":213738500,"Adjusted":208.31,"Date":"02/17/23"}
{"Open":204.99001,"High":209.71001,"Low":197.22,"Close":197.37,"Volume":180018600,"Adjusted":197.37,"Date":"02/21/23"}
{"Open":197.92999,"High":201.99001,"Low":191.78,"Close":200.86,"Volume":191828500,"Adjusted":200.86,"Date":"02/22/23"}
{"Open":203.91,"High":205.14,"Low":196.33,"Close":202.07001,"Volume":146360000,"Adjusted":202.07001,"Date":"02/23/23"}
{"Open":196.33,"High":197.67,"Low":192.8,"Close":196.88,"Volume":142228100,"Adjusted":196.88,"Date":"02/24/23"}
{"Open":202.03,"High":209.42,"Low":201.25999,"Close":207.63,"Volume":161028300,"Adjusted":207.63,"Date":"02/27/23"}
{"Open":210.59,"High":211.23,"Low":203.75,"Close":205.71001,"Volume":153144900,"Adjusted":205.71001,"Date":"02/28/23"}
{"Open":206.21001,"High":207.2,"Low":198.52,"Close":202.77,"Volume":156852800,"Adjusted":202.77,"Date":"03/01/23"}
{"Open":186.74001,"High":193.75,"Low":186.00999,"Close":190.89999,"Volume":181500700,"Adjusted":190.89999,"Date":"03/02/23"}
{"Open":194.8,"High":200.48,"Low":192.88,"Close":197.78999,"Volume":154193300,"Adjusted":197.78999,"Date":"03/03/23"}
{"Open":198.53999,"High":198.60001,"Low":192.3,"Close":193.81,"Volume":128100100,"Adjusted":193.81,"Date":"03/06/23"}
{"Open":191.38,"High":194.2,"Low":186.10001,"Close":187.71001,"Volume":148125800,"Adjusted":187.71001,"Date":"03/07/23"}
{"Open":185.03999,"High":186.5,"Low":180,"Close":182,"Volume":151897800,"Adjusted":182,"Date":"03/08/23"}
{"Open":180.25,"High":185.17999,"Low":172.50999,"Close":172.92,"Volume":170023800,"Adjusted":172.92,"Date":"03/09/23"}
{"Open":175.13,"High":178.28999,"Low":168.44,"Close":173.44,"Volume":191488900,"Adjusted":173.44,"Date":"03/10/23"}
{"Open":167.46001,"High":177.35001,"Low":163.91,"Close":174.48,"Volume":167790300,"Adjusted":174.48,"Date":"03/13/23"}
{"Open":177.31,"High":183.8,"Low":177.14,"Close":183.25999,"Volume":143717900,"Adjusted":183.25999,"Date":"03/14/23"}
{"Open":180.8,"High":182.34,"Low":176.03,"Close":180.45,"Volume":145995600,"Adjusted":180.45,"Date":"03/15/23"}
{"Open":180.37,"High":185.81,"Low":178.84,"Close":184.13,"Volume":121136800,"Adjusted":184.13,"Date":"03/16/23"}
{"Open":184.52,"High":186.22,"Low":177.33,"Close":180.13,"Volume":133197100,"Adjusted":180.13,"Date":"03/17/23"}
{"Open":178.08,"High":186.44,"Low":176.35001,"Close":183.25,"Volume":129684400,"Adjusted":183.25,"Date":"03/20/23"}
{"Open":188.28,"High":198,"Low":188.03999,"Close":197.58,"Volume":153391400,"Adjusted":197.58,"Date":"03/21/23"}
{"Open":199.3,"High":200.66,"Low":190.95,"Close":191.14999,"Volume":150376400,"Adjusted":191.14999,"Date":"03/22/23"}
{"Open":195.25999,"High":199.31,"Low":188.64999,"Close":192.22,"Volume":144193900,"Adjusted":192.22,"Date":"03/23/23"}
{"Open":191.64999,"High":192.36,"Low":187.14999,"Close":190.41,"Volume":116531600,"Adjusted":190.41,"Date":"03/24/23"}
{"Open":194.42,"High":197.39,"Low":189.94,"Close":191.81,"Volume":120851600,"Adjusted":191.81,"Date":"03/27/23"}
{"Open":192,"High":192.35001,"Low":185.42999,"Close":189.19,"Volume":98654600,"Adjusted":189.19,"Date":"03/28/23"}
{"Open":193.13,"High":195.28999,"Low":189.44,"Close":193.88,"Volume":123660000,"Adjusted":193.88,"Date":"03/29/23"}
{"Open":195.58,"High":197.33,"Low":194.42,"Close":195.28,"Volume":110252200,"Adjusted":195.28,"Date":"03/30/23"}
{"Open":197.53,"High":207.78999,"Low":197.2,"Close":207.46001,"Volume":169638500,"Adjusted":207.46001,"Date":"03/31/23"}
{"Open":199.91,"High":202.69,"Low":192.2,"Close":194.77,"Volume":169545900,"Adjusted":194.77,"Date":"04/03/23"}
{"Open":197.32001,"High":198.74001,"Low":190.32001,"Close":192.58,"Volume":126463800,"Adjusted":192.58,"Date":"04/04/23"}
{"Open":190.52,"High":190.67999,"Low":183.75999,"Close":185.52,"Volume":133882500,"Adjusted":185.52,"Date":"04/05/23"}
{"Open":183.08,"High":186.39,"Low":179.74001,"Close":185.06,"Volume":123857900,"Adjusted":185.06,"Date":"04/06/23"}
{"Open":179.94,"High":185.10001,"Low":176.11,"Close":184.50999,"Volume":142154600,"Adjusted":184.50999,"Date":"04/10/23"}
{"Open":186.69,"High":189.19,"Low":185.64999,"Close":186.78999,"Volume":115770900,"Adjusted":186.78999,"Date":"04/11/23"}
{"Open":190.74001,"High":191.58,"Low":180.31,"Close":180.53999,"Volume":150256300,"Adjusted":180.53999,"Date":"04/12/23"}
{"Open":182.96001,"High":186.5,"Low":180.94,"Close":185.89999,"Volume":112933000,"Adjusted":185.89999,"Date":"04/13/23"}
{"Open":183.95,"High":186.28,"Low":182.00999,"Close":185,"Volume":96306500,"Adjusted":185,"Date":"04/14/23"}
{"Open":186.32001,"High":189.69,"Low":182.69,"Close":187.03999,"Volume":116662200,"Adjusted":187.03999,"Date":"04/17/23"}
{"Open":187.14999,"High":187.69,"Low":183.58,"Close":184.31,"Volume":92067000,"Adjusted":184.31,"Date":"04/18/23"}
{"Open":179.10001,"High":183.5,"Low":177.64999,"Close":180.59,"Volume":125732700,"Adjusted":180.59,"Date":"04/19/23"}
{"Open":166.17,"High":169.7,"Low":160.56,"Close":162.99001,"Volume":210970800,"Adjusted":162.99001,"Date":"04/20/23"}
{"Open":164.8,"High":166,"Low":161.32001,"Close":165.08,"Volume":123352300,"Adjusted":165.08,"Date":"04/21/23"}
{"Open":164.64999,"High":165.64999,"Low":158.61,"Close":162.55,"Volume":140006600,"Adjusted":162.55,"Date":"04/24/23"}
{"Open":159.82001,"High":163.47,"Low":158.75,"Close":160.67,"Volume":121999300,"Adjusted":160.67,"Date":"04/25/23"}
{"Open":160.28999,"High":160.67,"Low":153.14,"Close":153.75,"Volume":153364100,"Adjusted":153.75,"Date":"04/26/23"}
{"Open":152.64,"High":160.48,"Low":152.37,"Close":160.19,"Volume":127015200,"Adjusted":160.19,"Date":"04/27/23"}
{"Open":160.89999,"High":165,"Low":157.32001,"Close":164.31,"Volume":122515800,"Adjusted":164.31,"Date":"04/28/23"}