[{"date":"2023-01-20","open":47.392,"high":47.392,"low":47.23,"close":47.23,"adjusted_close":47.23,"volume":33},{"date":"2023-01-19","open":47.643,"high":47.648,"low":47.38,"close":47.648,"adjusted_close":47.648,"volume":4128},{"date":"2023-01-18","open":47.18,"high":47.18,"low":47.175,"close":47.175,"adjusted_close":47.175,"volume":11},{"date":"2023-01-17","open":46.998,"high":47.337,"low":46.998,"close":47.337,"adjusted_close":47.337,"volume":883},{"date":"2023-01-16","open":47.062,"high":47.062,"low":47.062,"close":47.062,"adjusted_close":47.062,"volume":1},{"date":"2023-01-13","open":47.062,"high":47.062,"low":47.062,"close":47.062,"adjusted_close":47.062,"volume":196},{"date":"2023-01-12","open":46.989,"high":47.031,"low":46.989,"close":47.031,"adjusted_close":47.031,"volume":195},{"date":"2023-01-11","open":46.852,"high":46.852,"low":46.852,"close":46.852,"adjusted_close":46.852,"volume":565},{"date":"2023-01-10","open":46.884,"high":46.903,"low":46.81,"close":46.81,"adjusted_close":46.81,"volume":564},{"date":"2023-01-09","open":47.024,"high":47.024,"low":46.88,"close":46.88,"adjusted_close":46.88,"volume":1288},{"date":"2023-01-06","open":47.228,"high":47.251,"low":47.22,"close":47.251,"adjusted_close":47.251,"volume":30},{"date":"2023-01-05","open":47.089,"high":47.089,"low":47.05,"close":47.05,"adjusted_close":47.05,"volume":366},{"date":"2023-01-04","open":47.243,"high":47.243,"low":47.157,"close":47.215,"adjusted_close":47.215,"volume":4665},{"date":"2023-01-03","open":46.926,"high":47.3,"low":46.926,"close":47.3,"adjusted_close":47.3,"volume":5946},{"date":"2023-01-02","open":46.584,"high":46.681,"low":46.53,"close":46.681,"adjusted_close":46.681,"volume":500},{"date":"2022-12-30","open":46.485,"high":46.503,"low":46.485,"close":46.503,"adjusted_close":46.503,"volume":3},{"date":"2022-12-29","open":46.4,"high":46.4,"low":46.39,"close":46.39,"adjusted_close":46.39,"volume":69},{"date":"2022-12-28","open":46.513,"high":46.513,"low":46.401,"close":46.401,"adjusted_close":46.401,"volume":40000},{"date":"2022-12-27","open":46.848,"high":46.848,"low":46.848,"close":46.848,"adjusted_close":46.848,"volume":1},{"date":"2022-12-23","open":46.983,"high":47.016,"low":46.983,"close":47.016,"adjusted_close":47.016,"volume":1},{"date":"2022-12-22","open":47.123,"high":47.123,"low":47.123,"close":47.123,"adjusted_close":47.123,"volume":4},{"date":"2022-12-21","open":47.087,"high":47.164,"low":47.087,"close":47.164,"adjusted_close":47.164,"volume":3},{"date":"2022-12-20","open":47.086,"high":47.086,"low":47.086,"close":47.086,"adjusted_close":47.086,"volume":2},{"date":"2022-12-19","open":47.215,"high":47.23,"low":47.215,"close":47.23,"adjusted_close":47.23,"volume":1},{"date":"2022-12-16","open":47.182,"high":47.31,"low":47.1,"close":47.1,"adjusted_close":47.1,"volume":49},{"date":"2022-12-15","open":47.551,"high":47.618,"low":47.5,"close":47.5,"adjusted_close":47.5,"volume":83},{"date":"2022-12-14","open":47.671,"high":47.671,"low":47.582,"close":47.582,"adjusted_close":47.582,"volume":4},{"date":"2022-12-13","open":47.621,"high":47.73,"low":47.62,"close":47.712,"adjusted_close":47.712,"volume":1395},{"date":"2022-12-12","open":47.904,"high":47.904,"low":47.813,"close":47.847,"adjusted_close":47.847,"volume":31},{"date":"2022-12-09","open":47.849,"high":47.849,"low":47.849,"close":47.849,"adjusted_close":47.849,"volume":17},{"date":"2022-12-08","open":48.093,"high":48.093,"low":48.093,"close":48.093,"adjusted_close":48.093,"volume":0},{"date":"2022-12-07","open":48.086,"high":48.086,"low":48.086,"close":48.086,"adjusted_close":48.086,"volume":15},{"date":"2022-12-06","open":47.818,"high":47.818,"low":47.818,"close":47.818,"adjusted_close":47.818,"volume":14},{"date":"2022-12-05","open":47.898,"high":48.006,"low":47.898,"close":48.006,"adjusted_close":48.006,"volume":13},{"date":"2022-12-02","open":48.116,"high":48.128,"low":48.024,"close":48.024,"adjusted_close":48.024,"volume":8},{"date":"2022-12-01","open":48.099,"high":48.104,"low":48.02,"close":48.104,"adjusted_close":48.104,"volume":3253},{"date":"2022-11-30","open":47.82,"high":47.937,"low":47.82,"close":47.851,"adjusted_close":47.851,"volume":24704},{"date":"2022-11-29","open":47.927,"high":48.106,"low":47.927,"close":48.106,"adjusted_close":48.106,"volume":51100},{"date":"2022-11-28","open":47.88,"high":47.88,"low":47.657,"close":47.794,"adjusted_close":47.794,"volume":22046},{"date":"2022-11-25","open":47.941,"high":47.941,"low":47.691,"close":47.691,"adjusted_close":47.691,"volume":259},{"date":"2022-11-24","open":47.883,"high":48.029,"low":47.745,"close":48.029,"adjusted_close":48.029,"volume":2592},{"date":"2022-11-23","open":47.638,"high":47.808,"low":47.638,"close":47.808,"adjusted_close":47.808,"volume":407},{"date":"2022-11-22","open":47.762,"high":47.802,"low":47.762,"close":47.802,"adjusted_close":47.802,"volume":4},{"date":"2022-11-21","open":47.754,"high":47.82,"low":47.754,"close":47.82,"adjusted_close":47.82,"volume":2},{"date":"2022-11-18","open":47.54,"high":47.694,"low":47.473,"close":47.521,"adjusted_close":47.521,"volume":103},{"date":"2022-11-17","open":47.671,"high":47.711,"low":47.589,"close":47.589,"adjusted_close":47.589,"volume":589},{"date":"2022-11-16","open":47.305,"high":47.45,"low":47.219,"close":47.45,"adjusted_close":47.45,"volume":268},{"date":"2022-11-15","open":47.138,"high":47.378,"low":47.138,"close":47.378,"adjusted_close":47.378,"volume":145},{"date":"2022-11-14","open":47.295,"high":47.295,"low":47.154,"close":47.154,"adjusted_close":47.154,"volume":32},{"date":"2022-11-11","open":47.712,"high":47.796,"low":47.471,"close":47.471,"adjusted_close":47.471,"volume":104},{"date":"2022-11-10","open":47.589,"high":47.906,"low":47.589,"close":47.906,"adjusted_close":47.906,"volume":17},{"date":"2022-11-09","open":47.484,"high":47.484,"low":47.446,"close":47.446,"adjusted_close":47.446,"volume":15},{"date":"2022-11-08","open":47.17,"high":47.245,"low":47.17,"close":47.245,"adjusted_close":47.245,"volume":3},{"date":"2022-11-07","open":47.462,"high":47.462,"low":47.296,"close":47.296,"adjusted_close":47.296,"volume":23},{"date":"2022-11-04","open":48.167,"high":48.167,"low":47.66,"close":47.66,"adjusted_close":47.66,"volume":43},{"date":"2022-11-03","open":48.124,"high":48.281,"low":48.124,"close":48.171,"adjusted_close":48.171,"volume":96},{"date":"2022-11-02","open":48.148,"high":48.229,"low":48.148,"close":48.184,"adjusted_close":48.184,"volume":1116},{"date":"2022-11-01","open":48.094,"high":48.193,"low":48.045,"close":48.142,"adjusted_close":48.142,"volume":18},{"date":"2022-10-31","open":47.94,"high":48,"low":47.922,"close":48,"adjusted_close":48,"volume":26},{"date":"2022-10-28","open":48.09,"high":48.09,"low":48.042,"close":48.042,"adjusted_close":48.042,"volume":1},{"date":"2022-10-27","open":47.444,"high":48.125,"low":47.444,"close":48.125,"adjusted_close":48.125,"volume":20},{"date":"2022-10-26","open":47.741,"high":47.741,"low":47.463,"close":47.463,"adjusted_close":47.463,"volume":3},{"date":"2022-10-25","open":47.606,"high":47.648,"low":47.556,"close":47.556,"adjusted_close":47.556,"volume":3},{"date":"2022-10-24","open":47.592,"high":47.592,"low":47.386,"close":47.386,"adjusted_close":47.386,"volume":108},{"date":"2022-10-21","open":47.499,"high":47.536,"low":47.499,"close":47.536,"adjusted_close":47.536,"volume":48},{"date":"2022-10-20","open":47.702,"high":47.702,"low":47.625,"close":47.625,"adjusted_close":47.625,"volume":46},{"date":"2022-10-19","open":47.672,"high":47.906,"low":47.672,"close":47.839,"adjusted_close":47.839,"volume":1538},{"date":"2022-10-18","open":47.811,"high":47.811,"low":47.774,"close":47.774,"adjusted_close":47.774,"volume":3},{"date":"2022-10-17","open":48.2,"high":48.217,"low":48.041,"close":48.041,"adjusted_close":48.041,"volume":69},{"date":"2022-10-14","open":48.003,"high":48.003,"low":48.003,"close":48.003,"adjusted_close":48.003,"volume":3},{"date":"2022-10-13","open":48.417,"high":48.544,"low":48.201,"close":48.201,"adjusted_close":48.201,"volume":2},{"date":"2022-10-12","open":48.403,"high":48.547,"low":48.361,"close":48.403,"adjusted_close":48.403,"volume":94},{"date":"2022-10-11","open":48.55,"high":48.55,"low":48.502,"close":48.502,"adjusted_close":48.502,"volume":328},{"date":"2022-10-10","open":48.711,"high":48.711,"low":48.517,"close":48.517,"adjusted_close":48.517,"volume":326},{"date":"2022-10-07","open":48.573,"high":48.646,"low":48.523,"close":48.523,"adjusted_close":48.523,"volume":372},{"date":"2022-10-06","open":48.38,"high":48.654,"low":48.38,"close":48.654,"adjusted_close":48.654,"volume":56076},{"date":"2022-10-05","open":48.53,"high":48.65,"low":48.5,"close":48.638,"adjusted_close":48.638,"volume":1136},{"date":"2022-10-04","open":49.064,"high":49.064,"low":48.632,"close":48.632,"adjusted_close":48.632,"volume":1},{"date":"2022-10-03","open":48.9,"high":49.246,"low":48.7,"close":49.158,"adjusted_close":49.158,"volume":207},{"date":"2022-09-30","open":48.838,"high":48.949,"low":48.838,"close":48.949,"adjusted_close":48.949,"volume":9000},{"date":"2022-09-29","open":49.1,"high":49.198,"low":48.95,"close":49.18,"adjusted_close":49.18,"volume":8412},{"date":"2022-09-28","open":48.996,"high":49.328,"low":48.996,"close":49.215,"adjusted_close":49.215,"volume":55744},{"date":"2022-09-27","open":49.24,"high":49.363,"low":48.898,"close":48.898,"adjusted_close":48.898,"volume":17},{"date":"2022-09-26","open":49.286,"high":49.385,"low":49.005,"close":49.385,"adjusted_close":49.385,"volume":16},{"date":"2022-09-23","open":49.464,"high":49.81,"low":49.313,"close":49.313,"adjusted_close":49.313,"volume":3},{"date":"2022-09-22","open":49.36,"high":49.364,"low":49.33,"close":49.33,"adjusted_close":49.33,"volume":524},{"date":"2022-09-21","open":49.208,"high":49.231,"low":49.167,"close":49.231,"adjusted_close":49.231,"volume":2},{"date":"2022-09-20","open":48.9,"high":48.9,"low":48.853,"close":48.858,"adjusted_close":48.858,"volume":133},{"date":"2022-09-19","open":49.167,"high":49.167,"low":49.081,"close":49.081,"adjusted_close":49.081,"volume":73},{"date":"2022-09-16","open":49.152,"high":49.286,"low":49.042,"close":49.042,"adjusted_close":49.042,"volume":13},{"date":"2022-09-15","open":49.303,"high":49.303,"low":49.189,"close":49.189,"adjusted_close":49.189,"volume":37},{"date":"2022-09-14","open":49.303,"high":49.378,"low":49.303,"close":49.378,"adjusted_close":49.378,"volume":18},{"date":"2022-09-13","open":49.028,"high":49.162,"low":49.028,"close":49.162,"adjusted_close":49.162,"volume":16},{"date":"2022-09-12","open":48.863,"high":49.13,"low":48.863,"close":49.113,"adjusted_close":49.113,"volume":62},{"date":"2022-09-09","open":49.238,"high":49.405,"low":49.142,"close":49.358,"adjusted_close":49.358,"volume":195},{"date":"2022-09-08","open":49.639,"high":49.978,"low":49.5,"close":49.554,"adjusted_close":49.554,"volume":13},{"date":"2022-09-07","open":49.738,"high":49.738,"low":49.67,"close":49.67,"adjusted_close":49.67,"volume":4},{"date":"2022-09-06","open":49.869,"high":50.214,"low":49.827,"close":49.827,"adjusted_close":49.827,"volume":2},{"date":"2022-09-05","open":50.212,"high":50.539,"low":50.1,"close":50.145,"adjusted_close":50.145,"volume":281},{"date":"2022-09-02","open":49.952,"high":49.952,"low":49.811,"close":49.811,"adjusted_close":49.811,"volume":16},{"date":"2022-09-01","open":50.003,"high":50.101,"low":49.854,"close":50.019,"adjusted_close":50.019,"volume":3},{"date":"2022-08-31","open":50.376,"high":50.376,"low":49.717,"close":49.717,"adjusted_close":49.717,"volume":45014},{"date":"2022-08-30","open":50.373,"high":50.373,"low":50.158,"close":50.158,"adjusted_close":50.158,"volume":500},{"date":"2022-08-29","open":50.687,"high":50.687,"low":50.3,"close":50.3,"adjusted_close":50.3,"volume":436},{"date":"2022-08-26","open":50.879,"high":50.879,"low":50.621,"close":50.692,"adjusted_close":50.692,"volume":55},{"date":"2022-08-25","open":50.608,"high":50.845,"low":50.608,"close":50.845,"adjusted_close":50.845,"volume":200},{"date":"2022-08-24","open":50.879,"high":50.879,"low":50.72,"close":50.72,"adjusted_close":50.72,"volume":3262},{"date":"2022-08-23","open":51.149,"high":51.152,"low":50.926,"close":50.926,"adjusted_close":50.926,"volume":3260},{"date":"2022-08-22","open":50.953,"high":50.953,"low":50.952,"close":50.952,"adjusted_close":50.952,"volume":23},{"date":"2022-08-19","open":50.841,"high":50.841,"low":50.776,"close":50.776,"adjusted_close":50.776,"volume":20},{"date":"2022-08-18","open":50.758,"high":51.004,"low":50.758,"close":50.962,"adjusted_close":50.962,"volume":16},{"date":"2022-08-17","open":51.07,"high":51.07,"low":50.742,"close":50.742,"adjusted_close":50.742,"volume":8},{"date":"2022-08-16","open":51.364,"high":51.427,"low":51.05,"close":51.062,"adjusted_close":51.062,"volume":4642},{"date":"2022-08-15","open":50.872,"high":51.257,"low":50.818,"close":51.254,"adjusted_close":51.254,"volume":1438},{"date":"2022-08-12","open":50.662,"high":50.834,"low":50.542,"close":50.834,"adjusted_close":50.834,"volume":1481},{"date":"2022-08-11","open":50.929,"high":50.929,"low":50.771,"close":50.771,"adjusted_close":50.771,"volume":5000},{"date":"2022-08-10","open":51.044,"high":51.044,"low":50.901,"close":50.901,"adjusted_close":50.901,"volume":44},{"date":"2022-08-09","open":51.145,"high":51.145,"low":51,"close":51.048,"adjusted_close":51.048,"volume":42},{"date":"2022-08-08","open":51.181,"high":51.181,"low":51.132,"close":51.132,"adjusted_close":51.132,"volume":2807},{"date":"2022-08-05","open":51.426,"high":51.426,"low":51.1,"close":51.1,"adjusted_close":51.1,"volume":2804},{"date":"2022-08-04","open":51.512,"high":51.512,"low":51.403,"close":51.434,"adjusted_close":51.434,"volume":2802},{"date":"2022-08-03","open":51.656,"high":51.725,"low":51.454,"close":51.454,"adjusted_close":51.454,"volume":4637},{"date":"2022-08-02","open":51.798,"high":51.968,"low":51.713,"close":51.713,"adjusted_close":51.713,"volume":125},{"date":"2022-08-01","open":51.553,"high":51.553,"low":51.393,"close":51.529,"adjusted_close":51.529,"volume":43},{"date":"2022-07-29","open":51.217,"high":51.589,"low":51.212,"close":51.589,"adjusted_close":51.589,"volume":54247},{"date":"2022-07-28","open":50.781,"high":51.38,"low":50.781,"close":51.38,"adjusted_close":51.38,"volume":32635},{"date":"2022-07-27","open":50.992,"high":51.08,"low":50.992,"close":51.08,"adjusted_close":51.08,"volume":5},{"date":"2022-07-26","open":50.61,"high":51.182,"low":50.61,"close":51.182,"adjusted_close":51.182,"volume":3},{"date":"2022-07-25","open":50.778,"high":50.778,"low":50.656,"close":50.656,"adjusted_close":50.656,"volume":4},{"date":"2022-07-22","open":50.31,"high":50.837,"low":50.31,"close":50.74,"adjusted_close":50.74,"volume":2},{"date":"2022-07-21","open":49.941,"high":50.211,"low":49.941,"close":50.211,"adjusted_close":50.211,"volume":6},{"date":"2022-07-20","open":49.867,"high":50.031,"low":49.867,"close":50.031,"adjusted_close":50.031,"volume":132},{"date":"2022-07-19","open":50.353,"high":50.353,"low":49.967,"close":49.967,"adjusted_close":49.967,"volume":130},{"date":"2022-07-18","open":50.651,"high":50.651,"low":50.316,"close":50.316,"adjusted_close":50.316,"volume":128},{"date":"2022-07-15","open":50.959,"high":50.959,"low":50.668,"close":50.668,"adjusted_close":50.668,"volume":3102},{"date":"2022-07-14","open":50.864,"high":50.864,"low":50.8,"close":50.811,"adjusted_close":50.811,"volume":40},{"date":"2022-07-13","open":50.86,"high":50.86,"low":50.66,"close":50.778,"adjusted_close":50.778,"volume":99},{"date":"2022-07-12","open":50.869,"high":50.893,"low":50.869,"close":50.893,"adjusted_close":50.893,"volume":3},{"date":"2022-07-11","open":50.311,"high":50.562,"low":50.311,"close":50.562,"adjusted_close":50.562,"volume":1},{"date":"2022-07-08","open":50.441,"high":50.441,"low":50.087,"close":50.087,"adjusted_close":50.087,"volume":2},{"date":"2022-07-07","open":50.247,"high":50.492,"low":50.247,"close":50.411,"adjusted_close":50.411,"volume":279},{"date":"2022-07-06","open":50.145,"high":50.555,"low":50.145,"close":50.555,"adjusted_close":50.555,"volume":4881},{"date":"2022-07-05","open":49.321,"high":50.368,"low":49.321,"close":50.368,"adjusted_close":50.368,"volume":596},{"date":"2022-07-04","open":49.472,"high":49.564,"low":49.472,"close":49.564,"adjusted_close":49.564,"volume":19},{"date":"2022-06-30","open":49.464,"high":49.464,"low":49.223,"close":49.223,"adjusted_close":49.223,"volume":10001},{"date":"2022-06-29","open":48.762,"high":48.762,"low":48.762,"close":48.762,"adjusted_close":48.762,"volume":5000},{"date":"2022-06-28","open":48.361,"high":48.361,"low":48.272,"close":48.347,"adjusted_close":48.347,"volume":5004},{"date":"2022-06-27","open":48.737,"high":48.737,"low":48.388,"close":48.388,"adjusted_close":48.388,"volume":10},{"date":"2022-06-22","open":48.46,"high":48.548,"low":48.368,"close":48.368,"adjusted_close":48.368,"volume":353},{"date":"2022-06-21","open":48.306,"high":48.306,"low":48.082,"close":48.115,"adjusted_close":48.115,"volume":279},{"date":"2022-06-17","open":48.57,"high":48.724,"low":48.57,"close":48.724,"adjusted_close":48.724,"volume":17},{"date":"2022-06-15","open":48.423,"high":48.61,"low":48.184,"close":48.61,"adjusted_close":48.61,"volume":7},{"date":"2022-06-10","open":48.812,"high":49.163,"low":48.812,"close":48.924,"adjusted_close":48.924,"volume":1783},{"date":"2022-06-09","open":48.703,"high":48.737,"low":48.5,"close":48.737,"adjusted_close":48.737,"volume":2},{"date":"2022-06-08","open":48.994,"high":48.994,"low":48.696,"close":48.696,"adjusted_close":48.696,"volume":9},{"date":"2022-06-03","open":49.135,"high":49.162,"low":49.122,"close":49.122,"adjusted_close":49.122,"volume":80},{"date":"2022-06-02","open":49.436,"high":49.436,"low":49.24,"close":49.24,"adjusted_close":49.24,"volume":3},{"date":"2022-06-01","open":49.593,"high":49.593,"low":49.525,"close":49.535,"adjusted_close":49.535,"volume":6},{"date":"2022-05-31","open":50.35,"high":50.35,"low":49.373,"close":49.373,"adjusted_close":49.373,"volume":4691},{"date":"2022-05-30","open":49.99,"high":49.99,"low":49.631,"close":49.631,"adjusted_close":49.631,"volume":2402},{"date":"2022-05-27","open":50.018,"high":50.018,"low":50.018,"close":50.018,"adjusted_close":50.018,"volume":10000},{"date":"2022-05-26","open":50.116,"high":50.116,"low":49.926,"close":49.926,"adjusted_close":49.926,"volume":27},{"date":"2022-05-25","open":50.132,"high":50.253,"low":50.132,"close":50.253,"adjusted_close":50.253,"volume":3},{"date":"2022-05-24","open":49.89,"high":50.076,"low":49.89,"close":50.076,"adjusted_close":50.076,"volume":193},{"date":"2022-05-23","open":50.131,"high":50.389,"low":49.887,"close":49.887,"adjusted_close":49.887,"volume":246},{"date":"2022-05-20","open":50.295,"high":50.446,"low":50.173,"close":50.399,"adjusted_close":50.399,"volume":319},{"date":"2022-05-19","open":50.536,"high":50.616,"low":50.374,"close":50.374,"adjusted_close":50.374,"volume":80},{"date":"2022-05-18","open":50.266,"high":50.459,"low":50.266,"close":50.459,"adjusted_close":50.459,"volume":3},{"date":"2022-05-17","open":50.566,"high":50.566,"low":50.155,"close":50.155,"adjusted_close":50.155,"volume":24},{"date":"2022-05-16","open":50.852,"high":50.906,"low":50.852,"close":50.906,"adjusted_close":50.906,"volume":84},{"date":"2022-05-13","open":51.011,"high":51.011,"low":50.783,"close":50.783,"adjusted_close":50.783,"volume":271},{"date":"2022-05-11","open":50.236,"high":50.236,"low":50.001,"close":50.048,"adjusted_close":50.048,"volume":4},{"date":"2022-05-10","open":49.798,"high":50.091,"low":49.798,"close":50.091,"adjusted_close":50.091,"volume":83},{"date":"2022-05-09","open":49.692,"high":49.692,"low":49.6,"close":49.6,"adjusted_close":49.6,"volume":6385},{"date":"2022-05-05","open":50.039,"high":50.039,"low":50,"close":50,"adjusted_close":50,"volume":18},{"date":"2022-05-04","open":50.289,"high":50.289,"low":50.109,"close":50.109,"adjusted_close":50.109,"volume":6},{"date":"2022-05-03","open":50.229,"high":50.371,"low":50.229,"close":50.288,"adjusted_close":50.288,"volume":209},{"date":"2022-05-02","open":50.301,"high":50.34,"low":50.301,"close":50.34,"adjusted_close":50.34,"volume":21},{"date":"2022-04-29","open":50.575,"high":50.649,"low":50.55,"close":50.55,"adjusted_close":50.55,"volume":13638},{"date":"2022-04-28","open":50.496,"high":50.637,"low":50.496,"close":50.637,"adjusted_close":50.637,"volume":9000},{"date":"2022-04-27","open":50.505,"high":50.735,"low":50.505,"close":50.691,"adjusted_close":50.691,"volume":2002},{"date":"2022-04-25","open":50.163,"high":50.362,"low":50.026,"close":50.362,"adjusted_close":50.362,"volume":2200},{"date":"2022-04-22","open":49.754,"high":49.754,"low":49.684,"close":49.684,"adjusted_close":49.684,"volume":6},{"date":"2022-04-21","open":49.609,"high":49.609,"low":49.532,"close":49.532,"adjusted_close":49.532,"volume":7},{"date":"2022-04-20","open":49.345,"high":49.85,"low":49.345,"close":49.795,"adjusted_close":49.795,"volume":45},{"date":"2022-04-19","open":50.141,"high":50.141,"low":49.847,"close":49.847,"adjusted_close":49.847,"volume":2},{"date":"2022-04-14","open":50.237,"high":50.267,"low":50.237,"close":50.267,"adjusted_close":50.267,"volume":1},{"date":"2022-04-13","open":50.199,"high":50.32,"low":50.125,"close":50.32,"adjusted_close":50.32,"volume":57},{"date":"2022-04-11","open":50.16,"high":50.16,"low":49.963,"close":50.05,"adjusted_close":50.05,"volume":137},{"date":"2022-04-08","open":50.593,"high":50.593,"low":50.389,"close":50.389,"adjusted_close":50.389,"volume":18},{"date":"2022-04-07","open":50.717,"high":50.72,"low":50.291,"close":50.458,"adjusted_close":50.458,"volume":140},{"date":"2022-04-06","open":50.603,"high":50.603,"low":50.5,"close":50.544,"adjusted_close":50.544,"volume":5},{"date":"2022-04-05","open":50.85,"high":50.85,"low":50.658,"close":50.658,"adjusted_close":50.658,"volume":59},{"date":"2022-04-04","open":50.795,"high":50.845,"low":50.722,"close":50.845,"adjusted_close":50.845,"volume":69},{"date":"2022-04-01","open":50.638,"high":50.644,"low":50.593,"close":50.593,"adjusted_close":50.593,"volume":11},{"date":"2022-03-31","open":50.301,"high":50.827,"low":50.301,"close":50.827,"adjusted_close":50.827,"volume":51900},{"date":"2022-03-30","open":50.31,"high":50.35,"low":50.31,"close":50.35,"adjusted_close":50.35,"volume":22013},{"date":"2022-03-29","open":50.456,"high":50.456,"low":50.04,"close":50.279,"adjusted_close":50.279,"volume":23027},{"date":"2022-03-28","open":50.484,"high":50.744,"low":50.484,"close":50.639,"adjusted_close":50.639,"volume":38},{"date":"2022-03-25","open":50.832,"high":50.998,"low":50.602,"close":50.696,"adjusted_close":50.696,"volume":112},{"date":"2022-03-24","open":51.027,"high":51.027,"low":50.901,"close":50.901,"adjusted_close":50.901,"volume":2},{"date":"2022-03-23","open":50.845,"high":51.086,"low":50.845,"close":50.97,"adjusted_close":50.97,"volume":10},{"date":"2022-03-22","open":51.098,"high":51.098,"low":50.915,"close":50.927,"adjusted_close":50.927,"volume":404},{"date":"2022-03-21","open":51.286,"high":51.286,"low":51.176,"close":51.176,"adjusted_close":51.176,"volume":811},{"date":"2022-03-18","open":51.247,"high":51.51,"low":51.247,"close":51.355,"adjusted_close":51.355,"volume":197},{"date":"2022-03-17","open":51.406,"high":51.406,"low":51.171,"close":51.171,"adjusted_close":51.171,"volume":8983},{"date":"2022-03-16","open":51.561,"high":51.565,"low":51.422,"close":51.5,"adjusted_close":51.5,"volume":53},{"date":"2022-03-15","open":52.096,"high":52.096,"low":51.695,"close":51.751,"adjusted_close":51.751,"volume":3},{"date":"2022-03-11","open":52.152,"high":52.222,"low":52.152,"close":52.222,"adjusted_close":52.222,"volume":9},{"date":"2022-03-10","open":52,"high":52.018,"low":51.37,"close":52.018,"adjusted_close":52.018,"volume":11},{"date":"2022-03-08","open":53.469,"high":53.469,"low":53.009,"close":53.009,"adjusted_close":53.009,"volume":8},{"date":"2022-03-07","open":53.676,"high":53.763,"low":53.23,"close":53.42,"adjusted_close":53.42,"volume":422},{"date":"2022-03-04","open":53.406,"high":53.525,"low":53.406,"close":53.525,"adjusted_close":53.525,"volume":4},{"date":"2022-03-03","open":52.409,"high":52.665,"low":52.409,"close":52.665,"adjusted_close":52.665,"volume":4014},{"date":"2022-03-02","open":52.91,"high":52.91,"low":52.91,"close":52.91,"adjusted_close":52.91,"volume":78},{"date":"2022-03-01","open":52.397,"high":52.88,"low":52.397,"close":52.88,"adjusted_close":52.88,"volume":13},{"date":"2022-02-28","open":51.881,"high":51.881,"low":51.618,"close":51.618,"adjusted_close":51.618,"volume":68938},{"date":"2022-02-25","open":51.8,"high":51.8,"low":51.4,"close":51.4,"adjusted_close":51.4,"volume":87060},{"date":"2022-02-24","open":51.933,"high":51.933,"low":51.6,"close":51.6,"adjusted_close":51.6,"volume":65028},{"date":"2022-02-22","open":51.669,"high":51.669,"low":51.322,"close":51.322,"adjusted_close":51.322,"volume":38},{"date":"2022-02-21","open":51.291,"high":51.449,"low":51.291,"close":51.449,"adjusted_close":51.449,"volume":3},{"date":"2022-02-18","open":51.155,"high":51.385,"low":51.155,"close":51.385,"adjusted_close":51.385,"volume":4},{"date":"2022-02-16","open":50.921,"high":51,"low":50.921,"close":50.945,"adjusted_close":50.945,"volume":20},{"date":"2022-02-15","open":51.25,"high":51.25,"low":50.938,"close":50.938,"adjusted_close":50.938,"volume":1},{"date":"2022-02-11","open":50.999,"high":50.999,"low":50.805,"close":50.805,"adjusted_close":50.805,"volume":1218},{"date":"2022-02-10","open":51.088,"high":51.088,"low":50.629,"close":50.629,"adjusted_close":50.629,"volume":5},{"date":"2022-02-09","open":51.189,"high":51.189,"low":51.128,"close":51.128,"adjusted_close":51.128,"volume":19},{"date":"2022-02-07","open":51.339,"high":51.339,"low":51.135,"close":51.135,"adjusted_close":51.135,"volume":71},{"date":"2022-02-04","open":51.517,"high":51.517,"low":51.052,"close":51.157,"adjusted_close":51.157,"volume":265},{"date":"2022-02-03","open":52.272,"high":52.272,"low":51.495,"close":51.495,"adjusted_close":51.495,"volume":3293},{"date":"2022-02-02","open":52.442,"high":52.446,"low":52.241,"close":52.446,"adjusted_close":52.446,"volume":8833},{"date":"2022-02-01","open":52.441,"high":52.441,"low":52.318,"close":52.318,"adjusted_close":52.318,"volume":341},{"date":"2022-01-31","open":52.687,"high":52.734,"low":52.5,"close":52.52,"adjusted_close":52.52,"volume":18250},{"date":"2022-01-28","open":52.68,"high":52.845,"low":52.601,"close":52.845,"adjusted_close":52.845,"volume":12041},{"date":"2022-01-27","open":52.573,"high":52.75,"low":52.573,"close":52.66,"adjusted_close":52.66,"volume":12112},{"date":"2022-01-26","open":52.554,"high":52.554,"low":52.487,"close":52.487,"adjusted_close":52.487,"volume":20},{"date":"2022-01-24","open":52.439,"high":52.621,"low":52.439,"close":52.55,"adjusted_close":52.55,"volume":51},{"date":"2022-01-21","open":52.416,"high":52.422,"low":52.416,"close":52.417,"adjusted_close":52.417,"volume":4},{"date":"2022-01-20","open":52.075,"high":52.209,"low":52.075,"close":52.209,"adjusted_close":52.209,"volume":218},{"date":"2022-01-19","open":52.11,"high":52.2,"low":52.11,"close":52.176,"adjusted_close":52.176,"volume":32},{"date":"2022-01-18","open":51.921,"high":52.198,"low":51.921,"close":52.198,"adjusted_close":52.198,"volume":59},{"date":"2022-01-17","open":52.138,"high":52.138,"low":52.093,"close":52.093,"adjusted_close":52.093,"volume":4},{"date":"2022-01-14","open":52.215,"high":52.338,"low":52.1,"close":52.207,"adjusted_close":52.207,"volume":189},{"date":"2022-01-13","open":52.015,"high":52.182,"low":52.015,"close":52.167,"adjusted_close":52.167,"volume":266},{"date":"2022-01-12","open":52.274,"high":52.346,"low":52.178,"close":52.178,"adjusted_close":52.178,"volume":3},{"date":"2022-01-11","open":52.339,"high":52.419,"low":52.228,"close":52.228,"adjusted_close":52.228,"volume":29},{"date":"2022-01-10","open":52.225,"high":52.408,"low":52.225,"close":52.311,"adjusted_close":52.311,"volume":118},{"date":"2022-01-07","open":52.481,"high":52.481,"low":52.186,"close":52.186,"adjusted_close":52.186,"volume":21},{"date":"2022-01-06","open":52.581,"high":52.581,"low":52.387,"close":52.45,"adjusted_close":52.45,"volume":76},{"date":"2022-01-05","open":52.691,"high":52.709,"low":52.505,"close":52.505,"adjusted_close":52.505,"volume":10},{"date":"2022-01-04","open":52.676,"high":52.755,"low":52.59,"close":52.608,"adjusted_close":52.608,"volume":929},{"date":"2022-01-03","open":52.98,"high":52.98,"low":52.831,"close":52.831,"adjusted_close":52.831,"volume":100},{"date":"2021-12-30","open":52.884,"high":52.91,"low":52.821,"close":52.821,"adjusted_close":52.821,"volume":8204},{"date":"2021-12-29","open":53.106,"high":53.106,"low":52.67,"close":52.67,"adjusted_close":52.67,"volume":14667},{"date":"2021-12-28","open":53.17,"high":53.17,"low":52.972,"close":53.133,"adjusted_close":53.133,"volume":797},{"date":"2021-12-27","open":53.052,"high":53.114,"low":53.052,"close":53.058,"adjusted_close":53.058,"volume":27},{"date":"2021-12-23","open":53.299,"high":53.299,"low":53.121,"close":53.121,"adjusted_close":53.121,"volume":54},{"date":"2021-12-21","open":53.51,"high":53.51,"low":53.275,"close":53.309,"adjusted_close":53.309,"volume":97},{"date":"2021-12-20","open":53.812,"high":53.812,"low":53.561,"close":53.561,"adjusted_close":53.561,"volume":1},{"date":"2021-12-17","open":53.435,"high":53.68,"low":53.43,"close":53.666,"adjusted_close":53.666,"volume":19},{"date":"2021-12-16","open":53.538,"high":53.538,"low":53.448,"close":53.448,"adjusted_close":53.448,"volume":5},{"date":"2021-12-15","open":53.634,"high":53.664,"low":53.63,"close":53.63,"adjusted_close":53.63,"volume":20},{"date":"2021-12-14","open":53.773,"high":53.773,"low":53.622,"close":53.622,"adjusted_close":53.622,"volume":2},{"date":"2021-12-10","open":53.498,"high":53.498,"low":53.483,"close":53.483,"adjusted_close":53.483,"volume":68},{"date":"2021-12-09","open":53.522,"high":53.534,"low":53.457,"close":53.534,"adjusted_close":53.534,"volume":1055},{"date":"2021-12-07","open":53.431,"high":53.824,"low":53.431,"close":53.824,"adjusted_close":53.824,"volume":153},{"date":"2021-12-06","open":53.817,"high":53.817,"low":53.648,"close":53.81,"adjusted_close":53.81,"volume":139},{"date":"2021-12-03","open":53.612,"high":53.729,"low":53.514,"close":53.671,"adjusted_close":53.671,"volume":803},{"date":"2021-12-02","open":53.482,"high":53.55,"low":53.482,"close":53.55,"adjusted_close":53.55,"volume":38},{"date":"2021-12-01","open":53.412,"high":53.46,"low":53.412,"close":53.427,"adjusted_close":53.427,"volume":3},{"date":"2021-11-30","open":53.444,"high":53.671,"low":53.262,"close":53.671,"adjusted_close":53.671,"volume":2866},{"date":"2021-11-29","open":53.108,"high":53.533,"low":53.108,"close":53.533,"adjusted_close":53.533,"volume":1882},{"date":"2021-11-26","open":53.16,"high":53.517,"low":53.16,"close":53.517,"adjusted_close":53.517,"volume":1671},{"date":"2021-11-25","open":53.162,"high":53.264,"low":53.162,"close":53.201,"adjusted_close":53.201,"volume":1941},{"date":"2021-11-24","open":53.121,"high":53.204,"low":53.121,"close":53.204,"adjusted_close":53.204,"volume":1},{"date":"2021-11-23","open":53.198,"high":53.198,"low":53.043,"close":53.043,"adjusted_close":53.043,"volume":278},{"date":"2021-11-22","open":53.418,"high":53.418,"low":53.187,"close":53.236,"adjusted_close":53.236,"volume":4},{"date":"2021-11-19","open":53.072,"high":53.368,"low":53.05,"close":53.368,"adjusted_close":53.368,"volume":20},{"date":"2021-11-18","open":53.215,"high":53.215,"low":53,"close":53.04,"adjusted_close":53.04,"volume":1334},{"date":"2021-11-17","open":52.889,"high":52.989,"low":52.832,"close":52.989,"adjusted_close":52.989,"volume":3},{"date":"2021-11-16","open":52.939,"high":52.943,"low":52.907,"close":52.907,"adjusted_close":52.907,"volume":40},{"date":"2021-11-15","open":52.813,"high":52.851,"low":52.696,"close":52.718,"adjusted_close":52.718,"volume":5},{"date":"2021-11-12","open":52.725,"high":52.863,"low":52.676,"close":52.742,"adjusted_close":52.742,"volume":192},{"date":"2021-11-11","open":52.624,"high":52.692,"low":52.59,"close":52.656,"adjusted_close":52.656,"volume":4},{"date":"2021-11-10","open":52.874,"high":52.874,"low":52.577,"close":52.577,"adjusted_close":52.577,"volume":3},{"date":"2021-11-09","open":52.599,"high":52.786,"low":52.599,"close":52.786,"adjusted_close":52.786,"volume":12},{"date":"2021-11-08","open":52.763,"high":52.763,"low":52.492,"close":52.562,"adjusted_close":52.562,"volume":8},{"date":"2021-11-05","open":52.402,"high":52.684,"low":52.402,"close":52.684,"adjusted_close":52.684,"volume":1},{"date":"2021-11-04","open":52.294,"high":52.469,"low":52.234,"close":52.469,"adjusted_close":52.469,"volume":3},{"date":"2021-11-03","open":52.249,"high":52.387,"low":52.234,"close":52.234,"adjusted_close":52.234,"volume":30},{"date":"2021-11-02","open":52.264,"high":52.264,"low":52.215,"close":52.227,"adjusted_close":52.227,"volume":5},{"date":"2021-11-01","open":52.165,"high":52.165,"low":52.032,"close":52.088,"adjusted_close":52.088,"volume":4390},{"date":"2021-10-29","open":51.78,"high":52.275,"low":51.78,"close":52.236,"adjusted_close":52.236,"volume":6790},{"date":"2021-10-28","open":52.373,"high":52.373,"low":52.032,"close":52.032,"adjusted_close":52.032,"volume":1569},{"date":"2021-10-27","open":52.003,"high":52.215,"low":52.003,"close":52.215,"adjusted_close":52.215,"volume":2756},{"date":"2021-10-25","open":51.76,"high":51.959,"low":51.76,"close":51.959,"adjusted_close":51.959,"volume":160},{"date":"2021-10-22","open":51.729,"high":51.82,"low":51.729,"close":51.82,"adjusted_close":51.82,"volume":43},{"date":"2021-10-21","open":51.784,"high":51.841,"low":51.753,"close":51.753,"adjusted_close":51.753,"volume":31},{"date":"2021-10-20","open":51.867,"high":51.869,"low":51.828,"close":51.828,"adjusted_close":51.828,"volume":38},{"date":"2021-10-19","open":51.974,"high":51.974,"low":51.874,"close":51.874,"adjusted_close":51.874,"volume":47},{"date":"2021-10-18","open":52.059,"high":52.059,"low":51.94,"close":52.032,"adjusted_close":52.032,"volume":242},{"date":"2021-10-15","open":52.174,"high":52.174,"low":52.1,"close":52.111,"adjusted_close":52.111,"volume":511},{"date":"2021-10-14","open":52.083,"high":52.31,"low":52.083,"close":52.286,"adjusted_close":52.286,"volume":2},{"date":"2021-10-13","open":52.059,"high":52.215,"low":52.059,"close":52.214,"adjusted_close":52.214,"volume":102},{"date":"2021-10-12","open":52.048,"high":52.096,"low":52.048,"close":52.096,"adjusted_close":52.096,"volume":2},{"date":"2021-10-11","open":52.108,"high":52.108,"low":51.988,"close":51.988,"adjusted_close":51.988,"volume":2},{"date":"2021-10-08","open":52.375,"high":52.375,"low":52.109,"close":52.109,"adjusted_close":52.109,"volume":105},{"date":"2021-10-06","open":52.199,"high":52.545,"low":52.199,"close":52.5,"adjusted_close":52.5,"volume":3554},{"date":"2021-10-05","open":52.42,"high":52.436,"low":52.27,"close":52.27,"adjusted_close":52.27,"volume":22},{"date":"2021-10-04","open":52.464,"high":52.464,"low":52.314,"close":52.375,"adjusted_close":52.375,"volume":199},{"date":"2021-10-01","open":52.46,"high":52.519,"low":52.403,"close":52.422,"adjusted_close":52.422,"volume":1511},{"date":"2021-09-30","open":52.234,"high":52.381,"low":52.234,"close":52.368,"adjusted_close":52.368,"volume":2007},{"date":"2021-09-29","open":52.22,"high":52.23,"low":52.073,"close":52.206,"adjusted_close":52.206,"volume":465},{"date":"2021-09-28","open":52.105,"high":52.105,"low":52,"close":52,"adjusted_close":52,"volume":9950},{"date":"2021-09-27","open":52.268,"high":52.268,"low":52.185,"close":52.193,"adjusted_close":52.193,"volume":1273},{"date":"2021-09-24","open":52.245,"high":52.245,"low":52.211,"close":52.232,"adjusted_close":52.232,"volume":408},{"date":"2021-09-23","open":52.622,"high":52.71,"low":52.401,"close":52.401,"adjusted_close":52.401,"volume":8},{"date":"2021-09-17","open":52.45,"high":52.46,"low":52.443,"close":52.46,"adjusted_close":52.46,"volume":90},{"date":"2021-09-16","open":52.556,"high":52.588,"low":52.556,"close":52.559,"adjusted_close":52.559,"volume":35},{"date":"2021-09-13","open":52.354,"high":52.49,"low":52.354,"close":52.409,"adjusted_close":52.409,"volume":98},{"date":"2021-09-10","open":52.555,"high":52.555,"low":52.291,"close":52.291,"adjusted_close":52.291,"volume":280},{"date":"2021-09-09","open":52.294,"high":52.394,"low":52.294,"close":52.394,"adjusted_close":52.394,"volume":1461},{"date":"2021-09-08","open":52.169,"high":52.309,"low":52.169,"close":52.241,"adjusted_close":52.241,"volume":1141},{"date":"2021-09-07","open":52.186,"high":52.186,"low":52.117,"close":52.117,"adjusted_close":52.117,"volume":5511},{"date":"2021-09-06","open":52.352,"high":52.352,"low":52.195,"close":52.207,"adjusted_close":52.207,"volume":252},{"date":"2021-09-03","open":52.263,"high":52.302,"low":52.194,"close":52.194,"adjusted_close":52.194,"volume":329},{"date":"2021-09-02","open":52.324,"high":52.384,"low":52.305,"close":52.305,"adjusted_close":52.305,"volume":33},{"date":"2021-09-01","open":52.512,"high":52.512,"low":52.286,"close":52.286,"adjusted_close":52.286,"volume":16},{"date":"2021-08-31","open":52.496,"high":52.496,"low":52.352,"close":52.44,"adjusted_close":52.44,"volume":25},{"date":"2021-08-30","open":52.523,"high":52.587,"low":52.523,"close":52.569,"adjusted_close":52.569,"volume":3},{"date":"2021-08-27","open":52.531,"high":52.566,"low":52.485,"close":52.539,"adjusted_close":52.539,"volume":3989},{"date":"2021-08-26","open":52.528,"high":52.528,"low":52.504,"close":52.523,"adjusted_close":52.523,"volume":1},{"date":"2021-08-25","open":52.825,"high":52.825,"low":52.581,"close":52.581,"adjusted_close":52.581,"volume":2},{"date":"2021-08-24","open":52.772,"high":52.895,"low":52.772,"close":52.827,"adjusted_close":52.827,"volume":92},{"date":"2021-08-23","open":53,"high":53,"low":52.845,"close":52.851,"adjusted_close":52.851,"volume":23},{"date":"2021-08-20","open":53.204,"high":53.204,"low":53.044,"close":53.044,"adjusted_close":53.044,"volume":408},{"date":"2021-08-19","open":53.08,"high":53.145,"low":53.046,"close":53.046,"adjusted_close":53.046,"volume":18},{"date":"2021-08-18","open":52.931,"high":52.97,"low":52.931,"close":52.955,"adjusted_close":52.955,"volume":4},{"date":"2021-08-17","open":52.937,"high":52.967,"low":52.833,"close":52.938,"adjusted_close":52.938,"volume":401},{"date":"2021-08-16","open":52.677,"high":52.874,"low":52.677,"close":52.848,"adjusted_close":52.848,"volume":201},{"date":"2021-08-13","open":52.673,"high":52.673,"low":52.66,"close":52.66,"adjusted_close":52.66,"volume":129},{"date":"2021-08-12","open":52.72,"high":52.749,"low":52.681,"close":52.713,"adjusted_close":52.713,"volume":5},{"date":"2021-08-10","open":52.882,"high":52.882,"low":52.74,"close":52.74,"adjusted_close":52.74,"volume":2},{"date":"2021-08-06","open":52.686,"high":52.749,"low":52.643,"close":52.692,"adjusted_close":52.692,"volume":402},{"date":"2021-08-05","open":52.732,"high":52.746,"low":52.686,"close":52.686,"adjusted_close":52.686,"volume":15},{"date":"2021-08-04","open":52.672,"high":52.744,"low":52.672,"close":52.744,"adjusted_close":52.744,"volume":47},{"date":"2021-08-03","open":52.608,"high":52.718,"low":52.608,"close":52.718,"adjusted_close":52.718,"volume":1},{"date":"2021-08-02","open":52.412,"high":52.623,"low":52.386,"close":52.623,"adjusted_close":52.623,"volume":13433},{"date":"2021-07-29","open":52.476,"high":52.481,"low":52.476,"close":52.481,"adjusted_close":52.481,"volume":5745},{"date":"2021-07-28","open":52.641,"high":52.641,"low":52.564,"close":52.564,"adjusted_close":52.564,"volume":2},{"date":"2021-07-26","open":52.658,"high":52.658,"low":52.493,"close":52.493,"adjusted_close":52.493,"volume":6},{"date":"2021-07-22","open":52.49,"high":52.599,"low":52.487,"close":52.599,"adjusted_close":52.599,"volume":17},{"date":"2021-07-20","open":52.645,"high":52.677,"low":52.637,"close":52.637,"adjusted_close":52.637,"volume":1},{"date":"2021-07-19","open":52.265,"high":52.605,"low":52.265,"close":52.605,"adjusted_close":52.605,"volume":7},{"date":"2021-07-16","open":52.316,"high":52.316,"low":52.272,"close":52.272,"adjusted_close":52.272,"volume":19},{"date":"2021-07-15","open":52.306,"high":52.322,"low":52.281,"close":52.281,"adjusted_close":52.281,"volume":17},{"date":"2021-07-14","open":52.158,"high":52.205,"low":52.158,"close":52.205,"adjusted_close":52.205,"volume":26},{"date":"2021-07-13","open":52.067,"high":52.176,"low":52.031,"close":52.176,"adjusted_close":52.176,"volume":10},{"date":"2021-07-12","open":52.165,"high":52.165,"low":52.001,"close":52.031,"adjusted_close":52.031,"volume":102},{"date":"2021-07-09","open":52.145,"high":52.145,"low":52.021,"close":52.021,"adjusted_close":52.021,"volume":2},{"date":"2021-07-08","open":52.396,"high":52.396,"low":52.253,"close":52.253,"adjusted_close":52.253,"volume":9},{"date":"2021-07-07","open":52.049,"high":52.31,"low":52.049,"close":52.254,"adjusted_close":52.254,"volume":42194},{"date":"2021-07-06","open":51.654,"high":52.122,"low":51.654,"close":52.122,"adjusted_close":52.122,"volume":5033},{"date":"2021-07-05","open":51.776,"high":51.776,"low":51.701,"close":51.738,"adjusted_close":51.738,"volume":101},{"date":"2021-07-02","open":51.765,"high":51.784,"low":51.759,"close":51.759,"adjusted_close":51.759,"volume":51},{"date":"2021-07-01","open":51.682,"high":51.682,"low":51.591,"close":51.591,"adjusted_close":51.591,"volume":2007},{"date":"2021-06-30","open":51.563,"high":51.807,"low":51.563,"close":51.797,"adjusted_close":51.797,"volume":24507},{"date":"2021-06-29","open":51.453,"high":51.547,"low":51.45,"close":51.547,"adjusted_close":51.547,"volume":48521},{"date":"2021-06-28","open":51.321,"high":51.436,"low":51.321,"close":51.436,"adjusted_close":51.436,"volume":68},{"date":"2021-06-25","open":51.383,"high":51.383,"low":51.25,"close":51.25,"adjusted_close":51.25,"volume":1},{"date":"2021-06-24","open":51.354,"high":51.415,"low":51.354,"close":51.415,"adjusted_close":51.415,"volume":8},{"date":"2021-06-23","open":51.409,"high":51.409,"low":51.353,"close":51.353,"adjusted_close":51.353,"volume":1},{"date":"2021-06-22","open":51.56,"high":51.601,"low":51.427,"close":51.46,"adjusted_close":51.46,"volume":3211},{"date":"2021-06-21","open":51.886,"high":51.886,"low":51.525,"close":51.525,"adjusted_close":51.525,"volume":985},{"date":"2021-06-15","open":50.955,"high":51.023,"low":50.906,"close":50.906,"adjusted_close":50.906,"volume":6},{"date":"2021-06-14","open":51.141,"high":51.16,"low":50.981,"close":50.981,"adjusted_close":50.981,"volume":24},{"date":"2021-06-11","open":50.929,"high":51.151,"low":50.929,"close":51.147,"adjusted_close":51.147,"volume":10},{"date":"2021-06-10","open":50.996,"high":50.996,"low":50.83,"close":50.907,"adjusted_close":50.907,"volume":9},{"date":"2021-06-09","open":50.804,"high":50.897,"low":50.804,"close":50.825,"adjusted_close":50.825,"volume":2},{"date":"2021-06-04","open":50.685,"high":50.761,"low":50.685,"close":50.708,"adjusted_close":50.708,"volume":32},{"date":"2021-06-03","open":50.585,"high":50.652,"low":50.55,"close":50.652,"adjusted_close":50.652,"volume":203},{"date":"2021-06-01","open":50.515,"high":50.515,"low":50.401,"close":50.446,"adjusted_close":50.446,"volume":788},{"date":"2021-05-31","open":50.543,"high":50.58,"low":50.505,"close":50.505,"adjusted_close":50.505,"volume":80},{"date":"2021-05-28","open":50.533,"high":50.58,"low":50.533,"close":50.58,"adjusted_close":50.58,"volume":16200},{"date":"2021-05-27","open":50.646,"high":50.646,"low":50.532,"close":50.532,"adjusted_close":50.532,"volume":40800},{"date":"2021-05-26","open":50.511,"high":50.648,"low":50.511,"close":50.648,"adjusted_close":50.648,"volume":18},{"date":"2021-05-20","open":50.4,"high":50.4,"low":50.36,"close":50.383,"adjusted_close":50.383,"volume":5},{"date":"2021-05-17","open":50.652,"high":50.652,"low":50.522,"close":50.522,"adjusted_close":50.522,"volume":1},{"date":"2021-05-14","open":50.578,"high":50.578,"low":50.575,"close":50.575,"adjusted_close":50.575,"volume":3},{"date":"2021-05-13","open":50.629,"high":50.629,"low":50.538,"close":50.602,"adjusted_close":50.602,"volume":75},{"date":"2021-05-12","open":50.737,"high":50.771,"low":50.661,"close":50.661,"adjusted_close":50.661,"volume":276},{"date":"2021-05-11","open":50.765,"high":50.765,"low":50.61,"close":50.61,"adjusted_close":50.61,"volume":3},{"date":"2021-05-10","open":50.754,"high":50.855,"low":50.658,"close":50.766,"adjusted_close":50.766,"volume":1971},{"date":"2021-05-07","open":51.039,"high":51.055,"low":50.84,"close":50.84,"adjusted_close":50.84,"volume":3639},{"date":"2021-05-06","open":51.11,"high":51.15,"low":51.053,"close":51.053,"adjusted_close":51.053,"volume":3},{"date":"2021-05-05","open":51.162,"high":51.171,"low":51.085,"close":51.143,"adjusted_close":51.143,"volume":356},{"date":"2021-05-04","open":50.993,"high":51.131,"low":50.993,"close":51.131,"adjusted_close":51.131,"volume":10},{"date":"2021-05-03","open":51.075,"high":51.075,"low":50.962,"close":50.962,"adjusted_close":50.962,"volume":2013},{"date":"2021-04-30","open":50.852,"high":50.93,"low":50.852,"close":50.93,"adjusted_close":50.93,"volume":3},{"date":"2021-04-29","open":50.854,"high":50.854,"low":50.667,"close":50.667,"adjusted_close":50.667,"volume":5037},{"date":"2021-04-28","open":50.906,"high":50.906,"low":50.841,"close":50.841,"adjusted_close":50.841,"volume":2785},{"date":"2021-04-27","open":51.086,"high":51.106,"low":50.994,"close":50.994,"adjusted_close":50.994,"volume":56},{"date":"2021-04-26","open":51.105,"high":51.105,"low":51.098,"close":51.098,"adjusted_close":51.098,"volume":43},{"date":"2021-04-23","open":51.283,"high":51.283,"low":51.146,"close":51.146,"adjusted_close":51.146,"volume":47},{"date":"2021-04-21","open":51.286,"high":51.377,"low":51.228,"close":51.249,"adjusted_close":51.249,"volume":804},{"date":"2021-04-20","open":50.994,"high":51.23,"low":50.994,"close":51.23,"adjusted_close":51.23,"volume":44},{"date":"2021-04-19","open":51.385,"high":51.385,"low":51.206,"close":51.206,"adjusted_close":51.206,"volume":71},{"date":"2021-04-16","open":51.285,"high":51.352,"low":51.268,"close":51.268,"adjusted_close":51.268,"volume":48},{"date":"2021-04-15","open":51.216,"high":51.436,"low":51.216,"close":51.436,"adjusted_close":51.436,"volume":36},{"date":"2021-04-14","open":51.285,"high":51.33,"low":51.199,"close":51.199,"adjusted_close":51.199,"volume":38},{"date":"2021-04-13","open":51.295,"high":51.302,"low":51.235,"close":51.302,"adjusted_close":51.302,"volume":4641},{"date":"2021-04-12","open":51.416,"high":51.536,"low":51.288,"close":51.288,"adjusted_close":51.288,"volume":269},{"date":"2021-04-09","open":51.375,"high":51.375,"low":51.302,"close":51.375,"adjusted_close":51.375,"volume":501},{"date":"2021-04-08","open":51.439,"high":51.556,"low":51.439,"close":51.44,"adjusted_close":51.44,"volume":3},{"date":"2021-04-07","open":51.489,"high":51.527,"low":51.369,"close":51.369,"adjusted_close":51.369,"volume":748},{"date":"2021-04-06","open":51.692,"high":51.692,"low":51.465,"close":51.503,"adjusted_close":51.503,"volume":4485},{"date":"2021-04-01","open":51.603,"high":51.699,"low":51.603,"close":51.699,"adjusted_close":51.699,"volume":6027},{"date":"2021-03-31","open":51.687,"high":51.723,"low":51.674,"close":51.711,"adjusted_close":51.711,"volume":11},{"date":"2021-03-30","open":51.653,"high":51.794,"low":51.653,"close":51.794,"adjusted_close":51.794,"volume":60209},{"date":"2021-03-29","open":51.91,"high":51.91,"low":51.754,"close":51.754,"adjusted_close":51.754,"volume":3},{"date":"2021-03-25","open":51.78,"high":51.924,"low":51.78,"close":51.924,"adjusted_close":51.924,"volume":34},{"date":"2021-03-22","open":51.475,"high":51.475,"low":51.288,"close":51.288,"adjusted_close":51.288,"volume":6},{"date":"2021-03-19","open":51.276,"high":51.36,"low":51.267,"close":51.267,"adjusted_close":51.267,"volume":21},{"date":"2021-03-18","open":51.099,"high":51.134,"low":51.098,"close":51.134,"adjusted_close":51.134,"volume":671},{"date":"2021-03-17","open":51.455,"high":51.455,"low":51.299,"close":51.32,"adjusted_close":51.32,"volume":25},{"date":"2021-03-16","open":51.534,"high":51.534,"low":51.478,"close":51.478,"adjusted_close":51.478,"volume":6},{"date":"2021-03-15","open":51.409,"high":51.409,"low":51.371,"close":51.371,"adjusted_close":51.371,"volume":4},{"date":"2021-03-12","open":51.385,"high":51.472,"low":51.294,"close":51.294,"adjusted_close":51.294,"volume":197},{"date":"2021-03-11","open":51.766,"high":51.766,"low":51.511,"close":51.511,"adjusted_close":51.511,"volume":14},{"date":"2021-03-10","open":51.607,"high":51.626,"low":51.556,"close":51.596,"adjusted_close":51.596,"volume":475},{"date":"2021-03-09","open":51.544,"high":51.594,"low":51.544,"close":51.576,"adjusted_close":51.576,"volume":15},{"date":"2021-03-08","open":51.46,"high":51.602,"low":51.375,"close":51.53,"adjusted_close":51.53,"volume":79},{"date":"2021-03-05","open":51.424,"high":51.479,"low":51.424,"close":51.479,"adjusted_close":51.479,"volume":51},{"date":"2021-03-04","open":51.339,"high":51.345,"low":51.279,"close":51.279,"adjusted_close":51.279,"volume":1266},{"date":"2021-03-03","open":51.404,"high":51.404,"low":51.216,"close":51.216,"adjusted_close":51.216,"volume":48},{"date":"2021-03-02","open":51.591,"high":51.591,"low":51.418,"close":51.418,"adjusted_close":51.418,"volume":4584},{"date":"2021-03-01","open":51.302,"high":51.515,"low":51.238,"close":51.382,"adjusted_close":51.382,"volume":11250},{"date":"2021-02-26","open":50.962,"high":51.015,"low":50.955,"close":51.015,"adjusted_close":51.015,"volume":2275},{"date":"2021-02-25","open":51.038,"high":51.038,"low":50.672,"close":50.672,"adjusted_close":50.672,"volume":823},{"date":"2021-02-24","open":51.413,"high":51.413,"low":51.287,"close":51.287,"adjusted_close":51.287,"volume":11},{"date":"2021-02-23","open":51.392,"high":51.438,"low":51.363,"close":51.405,"adjusted_close":51.405,"volume":5381},{"date":"2021-02-22","open":51.394,"high":51.695,"low":51.394,"close":51.548,"adjusted_close":51.548,"volume":40},{"date":"2021-02-19","open":51.652,"high":51.652,"low":51.533,"close":51.533,"adjusted_close":51.533,"volume":49},{"date":"2021-02-18","open":51.883,"high":51.883,"low":51.77,"close":51.77,"adjusted_close":51.77,"volume":204},{"date":"2021-02-17","open":51.705,"high":51.914,"low":51.705,"close":51.914,"adjusted_close":51.914,"volume":34},{"date":"2021-02-16","open":51.83,"high":51.83,"low":51.689,"close":51.689,"adjusted_close":51.689,"volume":19},{"date":"2021-02-12","open":52.133,"high":52.133,"low":52.01,"close":52.01,"adjusted_close":52.01,"volume":2543},{"date":"2021-02-11","open":52.207,"high":52.207,"low":52.137,"close":52.137,"adjusted_close":52.137,"volume":15},{"date":"2021-02-10","open":52.076,"high":52.098,"low":52.076,"close":52.088,"adjusted_close":52.088,"volume":19},{"date":"2021-02-09","open":52.291,"high":52.291,"low":52.166,"close":52.212,"adjusted_close":52.212,"volume":13},{"date":"2021-02-08","open":52.256,"high":52.28,"low":52.126,"close":52.28,"adjusted_close":52.28,"volume":247},{"date":"2021-02-05","open":52.53,"high":52.53,"low":52.323,"close":52.323,"adjusted_close":52.323,"volume":15},{"date":"2021-02-04","open":52.416,"high":52.544,"low":52.416,"close":52.474,"adjusted_close":52.474,"volume":41},{"date":"2021-02-03","open":52.432,"high":52.523,"low":52.432,"close":52.485,"adjusted_close":52.485,"volume":47},{"date":"2021-02-02","open":52.408,"high":52.513,"low":52.408,"close":52.44,"adjusted_close":52.44,"volume":8119},{"date":"2021-02-01","open":52.461,"high":52.493,"low":52.357,"close":52.445,"adjusted_close":52.445,"volume":4023},{"date":"2021-01-29","open":52.483,"high":52.483,"low":52.2,"close":52.284,"adjusted_close":52.284,"volume":24},{"date":"2021-01-28","open":52.554,"high":52.6,"low":52.46,"close":52.48,"adjusted_close":52.48,"volume":21602},{"date":"2021-01-27","open":52.343,"high":52.617,"low":52.343,"close":52.605,"adjusted_close":52.605,"volume":184},{"date":"2021-01-26","open":52.438,"high":52.438,"low":52.434,"close":52.434,"adjusted_close":52.434,"volume":63},{"date":"2021-01-25","open":52.2,"high":52.486,"low":52.2,"close":52.486,"adjusted_close":52.486,"volume":52},{"date":"2021-01-22","open":52.279,"high":52.29,"low":52.238,"close":52.238,"adjusted_close":52.238,"volume":309},{"date":"2021-01-21","open":52.583,"high":52.583,"low":52.365,"close":52.365,"adjusted_close":52.365,"volume":3011},{"date":"2021-01-20","open":52.38,"high":52.518,"low":52.38,"close":52.518,"adjusted_close":52.518,"volume":2},{"date":"2021-01-19","open":52.494,"high":52.494,"low":52.384,"close":52.457,"adjusted_close":52.457,"volume":30},{"date":"2021-01-18","open":52.639,"high":52.639,"low":52.572,"close":52.572,"adjusted_close":52.572,"volume":1},{"date":"2021-01-14","open":52.359,"high":52.443,"low":52.259,"close":52.443,"adjusted_close":52.443,"volume":418},{"date":"2021-01-12","open":52.183,"high":52.2,"low":52.109,"close":52.109,"adjusted_close":52.109,"volume":79},{"date":"2021-01-11","open":52.307,"high":52.307,"low":52.116,"close":52.167,"adjusted_close":52.167,"volume":188},{"date":"2021-01-08","open":52.117,"high":52.258,"low":52.02,"close":52.02,"adjusted_close":52.02,"volume":4},{"date":"2021-01-07","open":51.954,"high":52.234,"low":51.94,"close":51.95,"adjusted_close":51.95,"volume":4150},{"date":"2021-01-06","open":52.202,"high":52.202,"low":52.091,"close":52.091,"adjusted_close":52.091,"volume":6},{"date":"2021-01-05","open":52.489,"high":52.489,"low":52.364,"close":52.364,"adjusted_close":52.364,"volume":38},{"date":"2021-01-04","open":52.528,"high":52.528,"low":52.302,"close":52.435,"adjusted_close":52.435,"volume":6057},{"date":"2020-12-31","open":52.3,"high":52.3,"low":52.227,"close":52.227,"adjusted_close":52.227,"volume":309},{"date":"2020-12-30","open":52.38,"high":52.38,"low":52.298,"close":52.298,"adjusted_close":52.298,"volume":13},{"date":"2020-12-29","open":52.303,"high":52.357,"low":52.28,"close":52.357,"adjusted_close":52.357,"volume":18},{"date":"2020-12-28","open":52.386,"high":52.435,"low":52.262,"close":52.332,"adjusted_close":52.332,"volume":117},{"date":"2020-12-24","open":52.538,"high":52.538,"low":52.495,"close":52.495,"adjusted_close":52.495,"volume":18},{"date":"2020-12-23","open":52.587,"high":52.587,"low":52.396,"close":52.396,"adjusted_close":52.396,"volume":408},{"date":"2020-12-22","open":52.515,"high":52.583,"low":52.425,"close":52.583,"adjusted_close":52.583,"volume":2},{"date":"2020-12-21","open":52.574,"high":52.608,"low":52.426,"close":52.426,"adjusted_close":52.426,"volume":129},{"date":"2020-12-18","open":52.468,"high":52.468,"low":52.405,"close":52.405,"adjusted_close":52.405,"volume":5},{"date":"2020-12-17","open":52.546,"high":52.573,"low":52.445,"close":52.445,"adjusted_close":52.445,"volume":1745},{"date":"2020-12-16","open":52.783,"high":52.783,"low":52.508,"close":52.569,"adjusted_close":52.569,"volume":46},{"date":"2020-12-14","open":52.689,"high":52.736,"low":52.596,"close":52.736,"adjusted_close":52.736,"volume":3489},{"date":"2020-12-11","open":52.717,"high":52.818,"low":52.717,"close":52.818,"adjusted_close":52.818,"volume":9},{"date":"2020-12-10","open":52.69,"high":52.69,"low":52.667,"close":52.667,"adjusted_close":52.667,"volume":2},{"date":"2020-12-08","open":52.609,"high":52.708,"low":52.554,"close":52.708,"adjusted_close":52.708,"volume":4931},{"date":"2020-12-07","open":52.487,"high":52.487,"low":52.309,"close":52.474,"adjusted_close":52.474,"volume":19},{"date":"2020-12-04","open":52.43,"high":52.43,"low":52.296,"close":52.345,"adjusted_close":52.345,"volume":91},{"date":"2020-12-03","open":52.42,"high":52.595,"low":52.395,"close":52.595,"adjusted_close":52.595,"volume":9677},{"date":"2020-12-02","open":52.543,"high":52.619,"low":52.423,"close":52.423,"adjusted_close":52.423,"volume":804},{"date":"2020-12-01","open":53.201,"high":53.201,"low":52.679,"close":52.679,"adjusted_close":52.679,"volume":2631},{"date":"2020-11-30","open":53.214,"high":53.214,"low":53.165,"close":53.177,"adjusted_close":53.177,"volume":12260},{"date":"2020-11-27","open":53.232,"high":53.24,"low":53.232,"close":53.233,"adjusted_close":53.233,"volume":24885},{"date":"2020-11-24","open":53.384,"high":53.405,"low":53.298,"close":53.303,"adjusted_close":53.303,"volume":45},{"date":"2020-11-23","open":53.505,"high":53.524,"low":53.392,"close":53.524,"adjusted_close":53.524,"volume":28},{"date":"2020-11-20","open":53.417,"high":53.483,"low":53.4,"close":53.465,"adjusted_close":53.465,"volume":18},{"date":"2020-11-18","open":53.389,"high":53.434,"low":53.389,"close":53.434,"adjusted_close":53.434,"volume":7950},{"date":"2020-11-17","open":53.228,"high":53.27,"low":53.228,"close":53.27,"adjusted_close":53.27,"volume":7000},{"date":"2020-11-16","open":53.271,"high":53.297,"low":53.176,"close":53.253,"adjusted_close":53.253,"volume":266},{"date":"2020-11-13","open":53.265,"high":53.369,"low":53.265,"close":53.369,"adjusted_close":53.369,"volume":5020},{"date":"2020-11-11","open":52.986,"high":53.23,"low":52.986,"close":53.143,"adjusted_close":53.143,"volume":226},{"date":"2020-11-10","open":53.099,"high":53.099,"low":52.95,"close":53.008,"adjusted_close":53.008,"volume":639},{"date":"2020-11-09","open":53.503,"high":53.503,"low":52.968,"close":52.968,"adjusted_close":52.968,"volume":295},{"date":"2020-11-06","open":53.674,"high":53.674,"low":53.403,"close":53.403,"adjusted_close":53.403,"volume":3},{"date":"2020-11-05","open":53.89,"high":53.89,"low":53.683,"close":53.683,"adjusted_close":53.683,"volume":12},{"date":"2020-11-04","open":53.945,"high":53.945,"low":53.807,"close":53.892,"adjusted_close":53.892,"volume":15},{"date":"2020-11-03","open":53.775,"high":53.775,"low":53.647,"close":53.647,"adjusted_close":53.647,"volume":20},{"date":"2020-11-02","open":53.853,"high":53.966,"low":53.846,"close":53.913,"adjusted_close":53.913,"volume":58},{"date":"2020-10-29","open":53.677,"high":53.879,"low":53.677,"close":53.879,"adjusted_close":53.879,"volume":11},{"date":"2020-10-28","open":53.671,"high":53.8,"low":53.652,"close":53.652,"adjusted_close":53.652,"volume":194},{"date":"2020-10-26","open":53.273,"high":53.367,"low":53.273,"close":53.294,"adjusted_close":53.294,"volume":70},{"date":"2020-10-23","open":53.245,"high":53.245,"low":53.11,"close":53.119,"adjusted_close":53.119,"volume":5000},{"date":"2020-10-20","open":53.521,"high":53.535,"low":53.296,"close":53.296,"adjusted_close":53.296,"volume":47},{"date":"2020-10-16","open":53.832,"high":53.847,"low":53.75,"close":53.756,"adjusted_close":53.756,"volume":197},{"date":"2020-10-14","open":53.616,"high":53.73,"low":53.616,"close":53.685,"adjusted_close":53.685,"volume":18},{"date":"2020-10-12","open":53.276,"high":53.38,"low":53.276,"close":53.335,"adjusted_close":53.335,"volume":47},{"date":"2020-10-09","open":53.368,"high":53.368,"low":53.236,"close":53.236,"adjusted_close":53.236,"volume":7},{"date":"2020-10-08","open":53.235,"high":53.357,"low":53.235,"close":53.357,"adjusted_close":53.357,"volume":19},{"date":"2020-10-05","open":53.662,"high":53.662,"low":53.316,"close":53.316,"adjusted_close":53.316,"volume":80},{"date":"2020-10-02","open":53.785,"high":53.785,"low":53.702,"close":53.702,"adjusted_close":53.702,"volume":46},{"date":"2020-10-01","open":53.632,"high":53.632,"low":53.529,"close":53.529,"adjusted_close":53.529,"volume":3},{"date":"2020-09-30","open":53.675,"high":53.675,"low":53.639,"close":53.639,"adjusted_close":53.639,"volume":1600},{"date":"2020-09-29","open":53.92,"high":53.92,"low":53.747,"close":53.747,"adjusted_close":53.747,"volume":3905},{"date":"2020-09-28","open":54.032,"high":54.032,"low":53.931,"close":53.931,"adjusted_close":53.931,"volume":84},{"date":"2020-09-25","open":53.907,"high":53.907,"low":53.907,"close":53.907,"adjusted_close":53.907,"volume":10},{"date":"2020-09-24","open":54.01,"high":54.01,"low":54.01,"close":54.01,"adjusted_close":54.01,"volume":8},{"date":"2020-09-21","open":53.179,"high":53.742,"low":53.179,"close":53.707,"adjusted_close":53.707,"volume":3946},{"date":"2020-09-17","open":53.569,"high":53.569,"low":53.38,"close":53.423,"adjusted_close":53.423,"volume":1742},{"date":"2020-09-16","open":53.202,"high":53.357,"low":53.135,"close":53.357,"adjusted_close":53.357,"volume":239},{"date":"2020-09-15","open":53.168,"high":53.176,"low":53.091,"close":53.176,"adjusted_close":53.176,"volume":49},{"date":"2020-09-10","open":53.079,"high":53.149,"low":52.824,"close":52.824,"adjusted_close":52.824,"volume":6033},{"date":"2020-09-09","open":53.445,"high":53.445,"low":53.13,"close":53.13,"adjusted_close":53.13,"volume":3},{"date":"2020-09-08","open":53.191,"high":53.301,"low":53.16,"close":53.301,"adjusted_close":53.301,"volume":837},{"date":"2020-09-02","open":52.952,"high":53.259,"low":52.952,"close":53.259,"adjusted_close":53.259,"volume":349},{"date":"2020-09-01","open":52.749,"high":52.749,"low":52.62,"close":52.68,"adjusted_close":52.68,"volume":104},{"date":"2020-08-31","open":52.808,"high":52.872,"low":52.67,"close":52.67,"adjusted_close":52.67,"volume":33},{"date":"2020-08-28","open":52.716,"high":52.847,"low":52.716,"close":52.847,"adjusted_close":52.847,"volume":4},{"date":"2020-08-25","open":53.269,"high":53.269,"low":53.039,"close":53.047,"adjusted_close":53.047,"volume":7},{"date":"2020-08-24","open":53.317,"high":53.423,"low":53.213,"close":53.364,"adjusted_close":53.364,"volume":89},{"date":"2020-08-18","open":53.101,"high":53.101,"low":52.959,"close":52.959,"adjusted_close":52.959,"volume":58},{"date":"2020-08-17","open":53.004,"high":53.054,"low":53,"close":53.054,"adjusted_close":53.054,"volume":45},{"date":"2020-08-10","open":53.668,"high":53.818,"low":53.668,"close":53.756,"adjusted_close":53.756,"volume":47},{"date":"2020-08-07","open":53.639,"high":53.639,"low":53.612,"close":53.612,"adjusted_close":53.612,"volume":6915},{"date":"2020-08-06","open":53.502,"high":53.671,"low":53.502,"close":53.671,"adjusted_close":53.671,"volume":259},{"date":"2020-08-05","open":53.759,"high":53.759,"low":53.759,"close":53.759,"adjusted_close":53.759,"volume":10},{"date":"2020-08-04","open":53.65,"high":53.821,"low":53.65,"close":53.821,"adjusted_close":53.821,"volume":107},{"date":"2020-08-03","open":53.796,"high":53.853,"low":53.747,"close":53.747,"adjusted_close":53.747,"volume":35},{"date":"2020-07-31","open":53.571,"high":53.637,"low":53.57,"close":53.614,"adjusted_close":53.614,"volume":623},{"date":"2020-07-30","open":53.761,"high":53.882,"low":53.761,"close":53.792,"adjusted_close":53.792,"volume":672},{"date":"2020-07-29","open":53.805,"high":53.805,"low":53.702,"close":53.702,"adjusted_close":53.702,"volume":30},{"date":"2020-07-28","open":53.68,"high":53.937,"low":53.68,"close":53.849,"adjusted_close":53.849,"volume":196},{"date":"2020-07-27","open":53.824,"high":53.9,"low":53.682,"close":53.682,"adjusted_close":53.682,"volume":73},{"date":"2020-07-24","open":54.109,"high":54.109,"low":53.94,"close":53.94,"adjusted_close":53.94,"volume":31},{"date":"2020-07-23","open":53.929,"high":54.04,"low":53.929,"close":53.996,"adjusted_close":53.996,"volume":420},{"date":"2020-07-22","open":54.126,"high":54.126,"low":53.987,"close":53.987,"adjusted_close":53.987,"volume":16},{"date":"2020-07-20","open":54.135,"high":54.335,"low":54.135,"close":54.271,"adjusted_close":54.271,"volume":46},{"date":"2020-07-17","open":54.354,"high":54.354,"low":54.243,"close":54.243,"adjusted_close":54.243,"volume":33},{"date":"2020-07-16","open":54.356,"high":54.378,"low":54.307,"close":54.307,"adjusted_close":54.307,"volume":3},{"date":"2020-07-15","open":54.372,"high":54.372,"low":54.27,"close":54.27,"adjusted_close":54.27,"volume":3},{"date":"2020-07-14","open":54.483,"high":54.483,"low":54.359,"close":54.359,"adjusted_close":54.359,"volume":33},{"date":"2020-07-13","open":54.574,"high":54.574,"low":54.362,"close":54.362,"adjusted_close":54.362,"volume":71},{"date":"2020-07-10","open":54.954,"high":54.954,"low":54.777,"close":54.777,"adjusted_close":54.777,"volume":12},{"date":"2020-07-08","open":54.488,"high":54.512,"low":54.488,"close":54.512,"adjusted_close":54.512,"volume":1},{"date":"2020-07-07","open":54.46,"high":54.588,"low":54.46,"close":54.517,"adjusted_close":54.517,"volume":86},{"date":"2020-07-06","open":54.327,"high":54.5,"low":54.327,"close":54.377,"adjusted_close":54.377,"volume":54},{"date":"2020-07-03","open":54.671,"high":54.671,"low":54.585,"close":54.64,"adjusted_close":54.64,"volume":279},{"date":"2020-07-02","open":54.523,"high":54.637,"low":54.45,"close":54.637,"adjusted_close":54.637,"volume":383},{"date":"2020-07-01","open":54.7,"high":54.7,"low":54.516,"close":54.516,"adjusted_close":54.516,"volume":126},{"date":"2020-06-29","open":54.751,"high":54.763,"low":54.508,"close":54.667,"adjusted_close":54.667,"volume":81},{"date":"2020-06-25","open":54.691,"high":54.804,"low":54.691,"close":54.804,"adjusted_close":54.804,"volume":2007},{"date":"2020-06-23","open":54.422,"high":54.422,"low":54.365,"close":54.365,"adjusted_close":54.365,"volume":36},{"date":"2020-06-22","open":54.714,"high":54.749,"low":54.664,"close":54.664,"adjusted_close":54.664,"volume":61},{"date":"2020-06-19","open":54.668,"high":54.72,"low":54.668,"close":54.72,"adjusted_close":54.72,"volume":12},{"date":"2020-06-17","open":54.346,"high":54.617,"low":54.346,"close":54.582,"adjusted_close":54.582,"volume":51},{"date":"2020-06-16","open":54.172,"high":54.565,"low":54.172,"close":54.565,"adjusted_close":54.565,"volume":7},{"date":"2020-06-15","open":54.685,"high":54.685,"low":54.513,"close":54.513,"adjusted_close":54.513,"volume":139},{"date":"2020-06-12","open":54.387,"high":54.551,"low":54.3,"close":54.551,"adjusted_close":54.551,"volume":336},{"date":"2020-06-11","open":54.167,"high":54.184,"low":54.139,"close":54.184,"adjusted_close":54.184,"volume":200},{"date":"2020-06-09","open":53.989,"high":54.08,"low":53.85,"close":53.85,"adjusted_close":53.85,"volume":119},{"date":"2020-06-08","open":53.915,"high":53.915,"low":53.845,"close":53.845,"adjusted_close":53.845,"volume":4},{"date":"2020-06-05","open":53.521,"high":53.681,"low":53.45,"close":53.623,"adjusted_close":53.623,"volume":425},{"date":"2020-06-04","open":54.306,"high":54.306,"low":53.798,"close":53.798,"adjusted_close":53.798,"volume":2592},{"date":"2020-06-03","open":54.458,"high":54.458,"low":54.458,"close":54.458,"adjusted_close":54.458,"volume":73},{"date":"2020-06-02","open":54.963,"high":54.963,"low":54.643,"close":54.643,"adjusted_close":54.643,"volume":43},{"date":"2020-06-01","open":54.971,"high":54.971,"low":54.81,"close":54.894,"adjusted_close":54.894,"volume":23},{"date":"2020-05-29","open":55.045,"high":55.088,"low":54.888,"close":54.888,"adjusted_close":54.888,"volume":110},{"date":"2020-05-28","open":55.149,"high":55.195,"low":55.109,"close":55.109,"adjusted_close":55.109,"volume":211},{"date":"2020-05-27","open":55.37,"high":55.45,"low":55.181,"close":55.331,"adjusted_close":55.331,"volume":2221},{"date":"2020-05-26","open":55.491,"high":55.508,"low":55.286,"close":55.286,"adjusted_close":55.286,"volume":635},{"date":"2020-05-25","open":55.72,"high":55.78,"low":55.669,"close":55.669,"adjusted_close":55.669,"volume":153},{"date":"2020-05-22","open":55.674,"high":55.804,"low":55.674,"close":55.701,"adjusted_close":55.701,"volume":106},{"date":"2020-05-19","open":55.361,"high":55.415,"low":55.361,"close":55.367,"adjusted_close":55.367,"volume":35},{"date":"2020-05-18","open":56.059,"high":56.059,"low":55.582,"close":55.582,"adjusted_close":55.582,"volume":7},{"date":"2020-05-15","open":56.128,"high":56.137,"low":55.932,"close":55.932,"adjusted_close":55.932,"volume":262},{"date":"2020-05-14","open":56.07,"high":56.14,"low":56.07,"close":56.075,"adjusted_close":56.075,"volume":19885},{"date":"2020-05-11","open":56.053,"high":56.053,"low":55.888,"close":55.888,"adjusted_close":55.888,"volume":9236},{"date":"2020-05-08","open":56.092,"high":56.131,"low":55.948,"close":55.948,"adjusted_close":55.948,"volume":44},{"date":"2020-05-07","open":56.019,"high":56.115,"low":56.019,"close":56.115,"adjusted_close":56.115,"volume":55},{"date":"2020-05-06","open":56.074,"high":56.074,"low":55.998,"close":55.998,"adjusted_close":55.998,"volume":59},{"date":"2020-05-05","open":55.982,"high":56.061,"low":55.9,"close":56.04,"adjusted_close":56.04,"volume":77},{"date":"2020-05-04","open":55.877,"high":55.877,"low":55.804,"close":55.804,"adjusted_close":55.804,"volume":15},{"date":"2020-04-30","open":56.018,"high":56.124,"low":55.933,"close":55.933,"adjusted_close":55.933,"volume":19},{"date":"2020-04-29","open":56.188,"high":56.22,"low":56.146,"close":56.146,"adjusted_close":56.146,"volume":20},{"date":"2020-04-28","open":56.047,"high":56.113,"low":56,"close":56.113,"adjusted_close":56.113,"volume":16},{"date":"2020-04-27","open":56.053,"high":56.092,"low":55.996,"close":55.996,"adjusted_close":55.996,"volume":5},{"date":"2020-04-24","open":56.312,"high":56.312,"low":56.091,"close":56.091,"adjusted_close":56.091,"volume":268},{"date":"2020-04-23","open":55.885,"high":55.928,"low":55.88,"close":55.928,"adjusted_close":55.928,"volume":2},{"date":"2020-04-22","open":55.783,"high":55.873,"low":55.783,"close":55.873,"adjusted_close":55.873,"volume":1200},{"date":"2020-04-21","open":55.806,"high":55.806,"low":55.588,"close":55.724,"adjusted_close":55.724,"volume":9},{"date":"2020-04-20","open":55.723,"high":55.75,"low":55.6,"close":55.6,"adjusted_close":55.6,"volume":55},{"date":"2020-04-17","open":55.898,"high":55.947,"low":55.774,"close":55.774,"adjusted_close":55.774,"volume":655},{"date":"2020-04-16","open":55.747,"high":55.876,"low":55.742,"close":55.876,"adjusted_close":55.876,"volume":425},{"date":"2020-04-14","open":55.241,"high":55.241,"low":55.182,"close":55.182,"adjusted_close":55.182,"volume":4},{"date":"2020-04-09","open":55.201,"high":55.35,"low":55.068,"close":55.212,"adjusted_close":55.212,"volume":3694},{"date":"2020-04-08","open":55.379,"high":55.421,"low":55.2,"close":55.256,"adjusted_close":55.256,"volume":177},{"date":"2020-04-07","open":55.616,"high":55.616,"low":55.304,"close":55.304,"adjusted_close":55.304,"volume":53},{"date":"2020-04-06","open":55.668,"high":56.013,"low":55.668,"close":55.726,"adjusted_close":55.726,"volume":1172},{"date":"2020-04-02","open":55.674,"high":55.732,"low":55.674,"close":55.732,"adjusted_close":55.732,"volume":44},{"date":"2020-04-01","open":55.273,"high":55.273,"low":55.083,"close":55.254,"adjusted_close":55.254,"volume":7553},{"date":"2020-03-31","open":55.04,"high":55.431,"low":55.04,"close":55.431,"adjusted_close":55.431,"volume":1427},{"date":"2020-03-30","open":55.354,"high":55.354,"low":54.732,"close":54.732,"adjusted_close":54.732,"volume":11708},{"date":"2020-03-27","open":54.74,"high":55.345,"low":54.74,"close":54.874,"adjusted_close":54.874,"volume":143},{"date":"2020-03-25","open":54.868,"high":55.129,"low":54.373,"close":54.373,"adjusted_close":54.373,"volume":5296},{"date":"2020-03-24","open":54.936,"high":55,"low":54.598,"close":54.888,"adjusted_close":54.888,"volume":935},{"date":"2020-03-23","open":54.98,"high":55.408,"low":54.963,"close":55.044,"adjusted_close":55.044,"volume":18},{"date":"2020-03-20","open":55,"high":55.019,"low":55,"close":55.019,"adjusted_close":55.019,"volume":150},{"date":"2020-03-19","open":53.239,"high":54.523,"low":53.239,"close":54.523,"adjusted_close":54.523,"volume":1707},{"date":"2020-03-18","open":53.699,"high":53.902,"low":53.656,"close":53.902,"adjusted_close":53.902,"volume":674},{"date":"2020-03-17","open":54.078,"high":54.486,"low":54.078,"close":54.375,"adjusted_close":54.375,"volume":11863},{"date":"2020-03-16","open":54.626,"high":54.626,"low":53.909,"close":54.176,"adjusted_close":54.176,"volume":5377},{"date":"2020-03-13","open":54.099,"high":54.576,"low":54.099,"close":54.458,"adjusted_close":54.458,"volume":192},{"date":"2020-03-12","open":55.592,"high":56.867,"low":55.592,"close":56.867,"adjusted_close":56.867,"volume":35},{"date":"2020-03-11","open":55.275,"high":55.275,"low":55.066,"close":55.066,"adjusted_close":55.066,"volume":490},{"date":"2020-03-10","open":56,"high":56,"low":54.94,"close":55.23,"adjusted_close":55.23,"volume":22106},{"date":"2020-03-09","open":56.047,"high":56.047,"low":55.442,"close":55.442,"adjusted_close":55.442,"volume":180},{"date":"2020-03-06","open":55.071,"high":55.071,"low":54.949,"close":54.949,"adjusted_close":54.949,"volume":11},{"date":"2020-03-05","open":54.821,"high":54.855,"low":54.748,"close":54.798,"adjusted_close":54.798,"volume":1630},{"date":"2020-03-04","open":54.766,"high":54.86,"low":54.766,"close":54.86,"adjusted_close":54.86,"volume":134},{"date":"2020-03-03","open":54.576,"high":54.689,"low":54.477,"close":54.689,"adjusted_close":54.689,"volume":32},{"date":"2020-03-02","open":54.7,"high":54.7,"low":54.47,"close":54.47,"adjusted_close":54.47,"volume":34},{"date":"2020-02-28","open":54.762,"high":54.968,"low":54.762,"close":54.935,"adjusted_close":54.935,"volume":26},{"date":"2020-02-27","open":54.696,"high":54.696,"low":54.598,"close":54.655,"adjusted_close":54.655,"volume":6901},{"date":"2020-02-26","open":54.86,"high":54.88,"low":54.716,"close":54.716,"adjusted_close":54.716,"volume":8039},{"date":"2020-02-20","open":54.536,"high":54.604,"low":54.536,"close":54.604,"adjusted_close":54.604,"volume":77},{"date":"2020-02-19","open":54.605,"high":54.688,"low":54.544,"close":54.544,"adjusted_close":54.544,"volume":28700},{"date":"2020-02-14","open":54.381,"high":54.426,"low":54.381,"close":54.426,"adjusted_close":54.426,"volume":2},{"date":"2020-02-11","open":54.072,"high":54.138,"low":54.048,"close":54.138,"adjusted_close":54.138,"volume":10},{"date":"2020-02-07","open":53.873,"high":53.999,"low":53.873,"close":53.95,"adjusted_close":53.95,"volume":40},{"date":"2020-02-05","open":53.745,"high":53.745,"low":53.563,"close":53.665,"adjusted_close":53.665,"volume":284},{"date":"2020-02-04","open":53.818,"high":53.818,"low":53.726,"close":53.726,"adjusted_close":53.726,"volume":11},{"date":"2020-02-03","open":53.914,"high":53.946,"low":53.855,"close":53.855,"adjusted_close":53.855,"volume":52},{"date":"2020-01-31","open":53.988,"high":53.988,"low":53.919,"close":53.919,"adjusted_close":53.919,"volume":33},{"date":"2020-01-30","open":53.996,"high":54.024,"low":53.996,"close":54.024,"adjusted_close":54.024,"volume":7600},{"date":"2020-01-29","open":53.873,"high":53.878,"low":53.873,"close":53.878,"adjusted_close":53.878,"volume":7},{"date":"2020-01-28","open":53.736,"high":53.765,"low":53.713,"close":53.713,"adjusted_close":53.713,"volume":47},{"date":"2020-01-27","open":53.687,"high":53.801,"low":53.687,"close":53.797,"adjusted_close":53.797,"volume":93},{"date":"2020-01-24","open":53.455,"high":53.551,"low":53.4,"close":53.551,"adjusted_close":53.551,"volume":2093},{"date":"2020-01-23","open":53.045,"high":53.394,"low":53.045,"close":53.394,"adjusted_close":53.394,"volume":8},{"date":"2020-01-21","open":52.793,"high":52.95,"low":52.79,"close":52.87,"adjusted_close":52.87,"volume":1023},{"date":"2020-01-15","open":52.729,"high":52.729,"low":52.534,"close":52.534,"adjusted_close":52.534,"volume":663},{"date":"2020-01-14","open":52.472,"high":52.644,"low":52.472,"close":52.573,"adjusted_close":52.573,"volume":4},{"date":"2020-01-13","open":52.691,"high":52.691,"low":52.468,"close":52.468,"adjusted_close":52.468,"volume":10},{"date":"2020-01-08","open":52.823,"high":52.823,"low":52.793,"close":52.793,"adjusted_close":52.793,"volume":19},{"date":"2020-01-06","open":52.83,"high":52.902,"low":52.662,"close":52.662,"adjusted_close":52.662,"volume":4},{"date":"2020-01-03","open":52.804,"high":52.835,"low":52.768,"close":52.768,"adjusted_close":52.768,"volume":7},{"date":"2019-12-31","open":52.338,"high":52.423,"low":52.198,"close":52.198,"adjusted_close":52.198,"volume":6376},{"date":"2019-12-30","open":52.396,"high":52.396,"low":52.225,"close":52.225,"adjusted_close":52.225,"volume":3},{"date":"2019-12-27","open":52.501,"high":52.501,"low":52.454,"close":52.454,"adjusted_close":52.454,"volume":51},{"date":"2019-12-23","open":52.753,"high":52.764,"low":52.58,"close":52.58,"adjusted_close":52.58,"volume":20},{"date":"2019-12-19","open":52.524,"high":52.546,"low":52.5,"close":52.546,"adjusted_close":52.546,"volume":140},{"date":"2019-12-16","open":52.714,"high":52.714,"low":52.603,"close":52.603,"adjusted_close":52.603,"volume":122},{"date":"2019-12-12","open":52.865,"high":52.865,"low":52.599,"close":52.599,"adjusted_close":52.599,"volume":20},{"date":"2019-12-11","open":52.943,"high":52.943,"low":52.903,"close":52.931,"adjusted_close":52.931,"volume":103},{"date":"2019-12-10","open":53.019,"high":53.019,"low":52.878,"close":52.878,"adjusted_close":52.878,"volume":47},{"date":"2019-12-06","open":52.8,"high":52.965,"low":52.8,"close":52.965,"adjusted_close":52.965,"volume":6},{"date":"2019-12-04","open":53.199,"high":53.2,"low":52.963,"close":52.963,"adjusted_close":52.963,"volume":2134},{"date":"2019-12-03","open":52.754,"high":53.105,"low":52.754,"close":53.105,"adjusted_close":53.105,"volume":18},{"date":"2019-12-02","open":52.984,"high":53.113,"low":52.809,"close":52.809,"adjusted_close":52.809,"volume":1246},{"date":"2019-11-29","open":53.23,"high":53.23,"low":53.109,"close":53.109,"adjusted_close":53.109,"volume":27},{"date":"2019-11-28","open":53.271,"high":53.271,"low":53.187,"close":53.187,"adjusted_close":53.187,"volume":2508},{"date":"2019-11-27","open":53.289,"high":53.289,"low":53.192,"close":53.219,"adjusted_close":53.219,"volume":2494},{"date":"2019-11-25","open":53.043,"high":53.222,"low":53.043,"close":53.222,"adjusted_close":53.222,"volume":6},{"date":"2019-11-22","open":52.977,"high":53.129,"low":52.942,"close":53.129,"adjusted_close":53.129,"volume":2007},{"date":"2019-11-21","open":53.119,"high":53.119,"low":53,"close":53.004,"adjusted_close":53.004,"volume":2493},{"date":"2019-11-20","open":53.124,"high":53.185,"low":53.048,"close":53.048,"adjusted_close":53.048,"volume":70},{"date":"2019-11-15","open":53.192,"high":53.192,"low":53.021,"close":53.021,"adjusted_close":53.021,"volume":10},{"date":"2019-11-14","open":53.034,"high":53.172,"low":53.034,"close":53.14,"adjusted_close":53.14,"volume":4893},{"date":"2019-11-12","open":52.637,"high":52.77,"low":52.637,"close":52.77,"adjusted_close":52.77,"volume":9},{"date":"2019-11-08","open":52.734,"high":52.876,"low":52.734,"close":52.82,"adjusted_close":52.82,"volume":1},{"date":"2019-11-07","open":52.887,"high":52.91,"low":52.743,"close":52.743,"adjusted_close":52.743,"volume":97},{"date":"2019-11-01","open":53.259,"high":53.28,"low":53.033,"close":53.033,"adjusted_close":53.033,"volume":82},{"date":"2019-10-31","open":52.956,"high":53.181,"low":52.956,"close":53.173,"adjusted_close":53.173,"volume":3},{"date":"2019-10-30","open":52.829,"high":52.86,"low":52.829,"close":52.84,"adjusted_close":52.84,"volume":7517},{"date":"2019-10-29","open":52.933,"high":52.95,"low":52.857,"close":52.857,"adjusted_close":52.857,"volume":4},{"date":"2019-10-28","open":53.046,"high":53.046,"low":52.844,"close":52.844,"adjusted_close":52.844,"volume":41},{"date":"2019-10-23","open":53.126,"high":53.149,"low":53.091,"close":53.091,"adjusted_close":53.091,"volume":570},{"date":"2019-10-21","open":52.892,"high":52.892,"low":52.736,"close":52.856,"adjusted_close":52.856,"volume":2},{"date":"2019-10-18","open":53.065,"high":53.065,"low":53.004,"close":53.004,"adjusted_close":53.004,"volume":26},{"date":"2019-10-17","open":53.277,"high":53.277,"low":53.114,"close":53.114,"adjusted_close":53.114,"volume":7},{"date":"2019-10-16","open":53.337,"high":53.37,"low":53.256,"close":53.256,"adjusted_close":53.256,"volume":126},{"date":"2019-10-14","open":53.522,"high":53.616,"low":53.498,"close":53.498,"adjusted_close":53.498,"volume":10},{"date":"2019-10-11","open":53.64,"high":53.64,"low":53.342,"close":53.342,"adjusted_close":53.342,"volume":41},{"date":"2019-10-10","open":53.916,"high":53.916,"low":53.687,"close":53.687,"adjusted_close":53.687,"volume":147},{"date":"2019-10-08","open":54.06,"high":54.333,"low":54.06,"close":54.333,"adjusted_close":54.333,"volume":15},{"date":"2019-10-07","open":54.361,"high":54.361,"low":54.189,"close":54.189,"adjusted_close":54.189,"volume":1},{"date":"2019-10-03","open":54.21,"high":54.357,"low":54.21,"close":54.234,"adjusted_close":54.234,"volume":27},{"date":"2019-10-02","open":54.061,"high":54.061,"low":54.029,"close":54.031,"adjusted_close":54.031,"volume":1700},{"date":"2019-10-01","open":54.078,"high":54.078,"low":54.06,"close":54.074,"adjusted_close":54.074,"volume":51},{"date":"2019-09-30","open":53.961,"high":54.05,"low":53.961,"close":54.05,"adjusted_close":54.05,"volume":8300},{"date":"2019-09-27","open":54.265,"high":54.265,"low":54.019,"close":54.019,"adjusted_close":54.019,"volume":182},{"date":"2019-09-24","open":53.845,"high":53.984,"low":53.845,"close":53.984,"adjusted_close":53.984,"volume":15},{"date":"2019-09-23","open":53.57,"high":54.003,"low":53.57,"close":53.898,"adjusted_close":53.898,"volume":22},{"date":"2019-09-17","open":53.311,"high":53.311,"low":53.259,"close":53.259,"adjusted_close":53.259,"volume":2560},{"date":"2019-09-11","open":53.436,"high":53.653,"low":53.381,"close":53.653,"adjusted_close":53.653,"volume":218},{"date":"2019-09-09","open":54.02,"high":54.02,"low":53.746,"close":53.746,"adjusted_close":53.746,"volume":37},{"date":"2019-09-04","open":54.583,"high":54.583,"low":54.406,"close":54.406,"adjusted_close":54.406,"volume":13},{"date":"2019-09-03","open":54.84,"high":54.84,"low":54.79,"close":54.79,"adjusted_close":54.79,"volume":74},{"date":"2019-09-02","open":54.472,"high":54.554,"low":54.472,"close":54.524,"adjusted_close":54.524,"volume":3030},{"date":"2019-08-30","open":54.214,"high":54.449,"low":54.2,"close":54.449,"adjusted_close":54.449,"volume":3650},{"date":"2019-08-29","open":54.251,"high":54.269,"low":54.169,"close":54.169,"adjusted_close":54.169,"volume":24},{"date":"2019-08-28","open":54.164,"high":54.251,"low":54.15,"close":54.251,"adjusted_close":54.251,"volume":2007},{"date":"2019-08-26","open":53.846,"high":53.846,"low":53.79,"close":53.79,"adjusted_close":53.79,"volume":1712},{"date":"2019-08-23","open":53.644,"high":53.789,"low":53.644,"close":53.701,"adjusted_close":53.701,"volume":122017},{"date":"2019-08-22","open":53.838,"high":53.838,"low":53.696,"close":53.696,"adjusted_close":53.696,"volume":185},{"date":"2019-08-19","open":53.802,"high":53.802,"low":53.6,"close":53.644,"adjusted_close":53.644,"volume":33},{"date":"2019-08-15","open":53.587,"high":53.95,"low":53.587,"close":53.95,"adjusted_close":53.95,"volume":10309},{"date":"2019-08-08","open":52.927,"high":52.927,"low":52.903,"close":52.903,"adjusted_close":52.903,"volume":917},{"date":"2019-08-07","open":52.91,"high":53.085,"low":52.91,"close":53.085,"adjusted_close":53.085,"volume":26},{"date":"2019-08-06","open":52.822,"high":52.895,"low":52.822,"close":52.895,"adjusted_close":52.895,"volume":342},{"date":"2019-08-02","open":52.925,"high":52.925,"low":52.803,"close":52.803,"adjusted_close":52.803,"volume":12},{"date":"2019-08-01","open":52.406,"high":52.683,"low":52.406,"close":52.573,"adjusted_close":52.573,"volume":37},{"date":"2019-07-31","open":52.079,"high":52.3,"low":52.079,"close":52.3,"adjusted_close":52.3,"volume":2900},{"date":"2019-07-29","open":52.186,"high":52.23,"low":52.069,"close":52.069,"adjusted_close":52.069,"volume":4},{"date":"2019-07-24","open":52.102,"high":52.25,"low":52.102,"close":52.241,"adjusted_close":52.241,"volume":39},{"date":"2019-07-17","open":51.758,"high":51.824,"low":51.758,"close":51.76,"adjusted_close":51.76,"volume":1000},{"date":"2019-07-12","open":51.4,"high":51.535,"low":51.4,"close":51.519,"adjusted_close":51.519,"volume":1057},{"date":"2019-07-10","open":51.614,"high":51.674,"low":51.614,"close":51.674,"adjusted_close":51.674,"volume":96},{"date":"2019-07-09","open":51.788,"high":51.827,"low":51.786,"close":51.786,"adjusted_close":51.786,"volume":2},{"date":"2019-07-08","open":51.908,"high":51.908,"low":51.839,"close":51.839,"adjusted_close":51.839,"volume":75},{"date":"2019-07-05","open":51.993,"high":51.993,"low":51.695,"close":51.785,"adjusted_close":51.785,"volume":500},{"date":"2019-07-04","open":51.97,"high":52.015,"low":51.964,"close":51.964,"adjusted_close":51.964,"volume":2048},{"date":"2019-07-03","open":51.904,"high":51.941,"low":51.839,"close":51.916,"adjusted_close":51.916,"volume":7721},{"date":"2019-07-02","open":51.595,"high":51.73,"low":51.595,"close":51.73,"adjusted_close":51.73,"volume":4600},{"date":"2019-06-28","open":51.294,"high":51.392,"low":51.294,"close":51.392,"adjusted_close":51.392,"volume":625},{"date":"2019-06-27","open":51.246,"high":51.246,"low":51.242,"close":51.242,"adjusted_close":51.242,"volume":3905},{"date":"2019-06-14","open":51.283,"high":51.484,"low":51.283,"close":51.484,"adjusted_close":51.484,"volume":141003},{"date":"2019-06-10","open":51.12,"high":51.12,"low":51.031,"close":51.031,"adjusted_close":51.031,"volume":20},{"date":"2019-06-05","open":51.178,"high":51.23,"low":51.133,"close":51.188,"adjusted_close":51.188,"volume":36},{"date":"2019-06-04","open":51.127,"high":51.172,"low":51.127,"close":51.172,"adjusted_close":51.172,"volume":934},{"date":"2019-05-30","open":50.964,"high":51.066,"low":50.964,"close":51.003,"adjusted_close":51.003,"volume":31},{"date":"2019-05-28","open":50.763,"high":50.826,"low":50.763,"close":50.826,"adjusted_close":50.826,"volume":19},{"date":"2019-05-21","open":50.57,"high":50.57,"low":50.4,"close":50.428,"adjusted_close":50.428,"volume":115},{"date":"2019-05-14","open":50.348,"high":50.45,"low":50.348,"close":50.429,"adjusted_close":50.429,"volume":7},{"date":"2019-05-13","open":50.393,"high":50.431,"low":50.39,"close":50.431,"adjusted_close":50.431,"volume":38},{"date":"2019-05-09","open":50.383,"high":50.465,"low":50.327,"close":50.327,"adjusted_close":50.327,"volume":22},{"date":"2019-05-07","open":50.4,"high":50.4,"low":50.393,"close":50.393,"adjusted_close":50.393,"volume":17},{"date":"2019-05-03","open":50.161,"high":50.21,"low":50.161,"close":50.167,"adjusted_close":50.167,"volume":24},{"date":"2019-04-30","open":50.141,"high":50.141,"low":49.99,"close":50.114,"adjusted_close":50.114,"volume":31},{"date":"2019-04-26","open":50.185,"high":50.278,"low":50.185,"close":50.278,"adjusted_close":50.278,"volume":560},{"date":"2019-04-25","open":50.19,"high":50.19,"low":50.08,"close":50.159,"adjusted_close":50.159,"volume":3565},{"date":"2019-04-23","open":49.823,"high":49.872,"low":49.8,"close":49.872,"adjusted_close":49.872,"volume":3},{"date":"2019-04-18","open":49.59,"high":49.902,"low":49.59,"close":49.902,"adjusted_close":49.902,"volume":8091},{"date":"2019-04-17","open":49.507,"high":49.567,"low":49.507,"close":49.565,"adjusted_close":49.565,"volume":420},{"date":"2019-04-12","open":49.866,"high":49.866,"low":49.644,"close":49.644,"adjusted_close":49.644,"volume":32},{"date":"2019-04-11","open":49.979,"high":50.019,"low":49.953,"close":49.964,"adjusted_close":49.964,"volume":2035},{"date":"2019-04-09","open":49.965,"high":49.965,"low":49.92,"close":49.961,"adjusted_close":49.961,"volume":8},{"date":"2019-04-08","open":50.062,"high":50.062,"low":49.922,"close":49.922,"adjusted_close":49.922,"volume":31},{"date":"2019-04-05","open":49.961,"high":50.018,"low":49.956,"close":50.018,"adjusted_close":50.018,"volume":15},{"date":"2019-03-28","open":50.457,"high":50.457,"low":50.381,"close":50.381,"adjusted_close":50.381,"volume":31},{"date":"2019-03-25","open":50.106,"high":50.107,"low":50.106,"close":50.107,"adjusted_close":50.107,"volume":2},{"date":"2019-03-19","open":49.436,"high":49.436,"low":49.4,"close":49.403,"adjusted_close":49.403,"volume":17000},{"date":"2019-03-15","open":49.41,"high":49.488,"low":49.41,"close":49.488,"adjusted_close":49.488,"volume":400},{"date":"2019-03-06","open":49.166,"high":49.251,"low":49.166,"close":49.251,"adjusted_close":49.251,"volume":491},{"date":"2019-03-04","open":48.891,"high":49.071,"low":48.891,"close":49.071,"adjusted_close":49.071,"volume":26},{"date":"2019-02-28","open":49.102,"high":49.102,"low":48.918,"close":48.918,"adjusted_close":48.918,"volume":3765},{"date":"2019-02-21","open":49.232,"high":49.232,"low":49.182,"close":49.207,"adjusted_close":49.207,"volume":30},{"date":"2019-02-20","open":49.308,"high":49.308,"low":49.197,"close":49.197,"adjusted_close":49.197,"volume":412},{"date":"2019-02-19","open":49.317,"high":49.335,"low":49.299,"close":49.299,"adjusted_close":49.299,"volume":5200},{"date":"2019-02-15","open":49.402,"high":49.459,"low":49.402,"close":49.459,"adjusted_close":49.459,"volume":250},{"date":"2019-02-06","open":49.064,"high":49.064,"low":48.993,"close":48.993,"adjusted_close":48.993,"volume":2674},{"date":"2019-02-05","open":48.88,"high":48.96,"low":48.88,"close":48.96,"adjusted_close":48.96,"volume":400},{"date":"2019-02-04","open":48.871,"high":48.9,"low":48.858,"close":48.858,"adjusted_close":48.858,"volume":300},{"date":"2019-02-01","open":49.116,"high":49.116,"low":48.86,"close":48.86,"adjusted_close":48.86,"volume":100},{"date":"2019-01-30","open":48.92,"high":48.92,"low":48.909,"close":48.909,"adjusted_close":48.909,"volume":26},{"date":"2019-01-28","open":48.95,"high":48.95,"low":48.878,"close":48.878,"adjusted_close":48.878,"volume":101},{"date":"2019-01-23","open":48.931,"high":48.937,"low":48.883,"close":48.918,"adjusted_close":48.918,"volume":4700},{"date":"2019-01-21","open":48.721,"high":48.758,"low":48.721,"close":48.758,"adjusted_close":48.758,"volume":10006},{"date":"2019-01-18","open":48.822,"high":48.822,"low":48.784,"close":48.784,"adjusted_close":48.784,"volume":40},{"date":"2019-01-16","open":48.826,"high":48.849,"low":48.812,"close":48.812,"adjusted_close":48.812,"volume":1100},{"date":"2019-01-15","open":48.582,"high":48.822,"low":48.582,"close":48.822,"adjusted_close":48.822,"volume":8},{"date":"2019-01-14","open":48.745,"high":48.745,"low":48.61,"close":48.61,"adjusted_close":48.61,"volume":1360},{"date":"2019-01-08","open":48.594,"high":48.664,"low":48.592,"close":48.592,"adjusted_close":48.592,"volume":1106},{"date":"2019-01-04","open":48.95,"high":49.023,"low":48.831,"close":48.831,"adjusted_close":48.831,"volume":203},{"date":"2018-12-31","open":48.434,"high":48.455,"low":48.434,"close":48.439,"adjusted_close":48.439,"volume":20070},{"date":"2018-12-28","open":48.284,"high":48.425,"low":48.284,"close":48.384,"adjusted_close":48.384,"volume":16},{"date":"2018-12-20","open":48.389,"high":48.389,"low":48.387,"close":48.387,"adjusted_close":48.387,"volume":6000},{"date":"2018-12-12","open":48.174,"high":48.174,"low":48.162,"close":48.162,"adjusted_close":48.162,"volume":5000},{"date":"2018-12-10","open":47.988,"high":48.161,"low":47.988,"close":48.161,"adjusted_close":48.161,"volume":5},{"date":"2018-11-21","open":47.5,"high":47.544,"low":47.49,"close":47.49,"adjusted_close":47.49,"volume":210},{"date":"2018-11-16","open":47.613,"high":47.653,"low":47.479,"close":47.479,"adjusted_close":47.479,"volume":13278},{"date":"2018-11-15","open":47.641,"high":47.82,"low":47.641,"close":47.696,"adjusted_close":47.696,"volume":10700},{"date":"2018-11-14","open":47.68,"high":47.7,"low":47.634,"close":47.634,"adjusted_close":47.634,"volume":10791},{"date":"2018-11-06","open":47.196,"high":47.241,"low":47.196,"close":47.213,"adjusted_close":47.213,"volume":2007},{"date":"2018-11-05","open":47.345,"high":47.369,"low":47.298,"close":47.298,"adjusted_close":47.298,"volume":2007},{"date":"2018-10-30","open":47.537,"high":47.57,"low":47.532,"close":47.532,"adjusted_close":47.532,"volume":48},{"date":"2018-10-17","open":46.905,"high":46.963,"low":46.905,"close":46.963,"adjusted_close":46.963,"volume":85},{"date":"2018-10-03","open":46.866,"high":46.932,"low":46.866,"close":46.916,"adjusted_close":46.916,"volume":259},{"date":"2018-10-02","open":46.981,"high":46.981,"low":46.954,"close":46.954,"adjusted_close":46.954,"volume":100},{"date":"2018-10-01","open":46.849,"high":46.87,"low":46.735,"close":46.87,"adjusted_close":46.87,"volume":100},{"date":"2018-09-28","open":46.838,"high":46.893,"low":46.833,"close":46.833,"adjusted_close":46.833,"volume":11600},{"date":"2018-09-21","open":46.419,"high":46.688,"low":46.419,"close":46.641,"adjusted_close":46.641,"volume":9249},{"date":"2018-09-05","open":47.389,"high":47.389,"low":47.258,"close":47.258,"adjusted_close":47.258,"volume":1},{"date":"2018-09-04","open":47.351,"high":47.459,"low":47.351,"close":47.381,"adjusted_close":47.381,"volume":1},{"date":"2018-08-31","open":47.148,"high":47.376,"low":47.148,"close":47.376,"adjusted_close":47.376,"volume":12},{"date":"2018-08-21","open":47.816,"high":47.816,"low":47.731,"close":47.731,"adjusted_close":47.731,"volume":2},{"date":"2018-08-17","open":48.02,"high":48.119,"low":47.969,"close":47.969,"adjusted_close":47.969,"volume":4},{"date":"2018-08-16","open":47.994,"high":48,"low":47.96,"close":47.96,"adjusted_close":47.96,"volume":125},{"date":"2018-08-15","open":48.059,"high":48.207,"low":48.059,"close":48.207,"adjusted_close":48.207,"volume":11},{"date":"2018-08-08","open":47.223,"high":47.3,"low":47.223,"close":47.244,"adjusted_close":47.244,"volume":1},{"date":"2018-08-07","open":47.376,"high":47.376,"low":47.304,"close":47.304,"adjusted_close":47.304,"volume":428},{"date":"2018-08-03","open":47.227,"high":47.287,"low":47.227,"close":47.287,"adjusted_close":47.287,"volume":13},{"date":"2018-08-02","open":47.104,"high":47.155,"low":47.104,"close":47.155,"adjusted_close":47.155,"volume":2007},{"date":"2018-08-01","open":47.022,"high":47.022,"low":46.958,"close":46.973,"adjusted_close":46.973,"volume":2007},{"date":"2018-07-17","open":47.244,"high":47.289,"low":47.159,"close":47.289,"adjusted_close":47.289,"volume":2524},{"date":"2018-07-02","open":47.723,"high":47.723,"low":47.604,"close":47.604,"adjusted_close":47.604,"volume":2},{"date":"2018-06-15","open":47.645,"high":47.645,"low":47.455,"close":47.455,"adjusted_close":47.455,"volume":2007},{"date":"2018-06-06","open":47.114,"high":47.114,"low":46.92,"close":46.92,"adjusted_close":46.92,"volume":38},{"date":"2018-05-29","open":47.689,"high":47.827,"low":47.605,"close":47.827,"adjusted_close":47.827,"volume":112},{"date":"2018-05-17","open":46.66,"high":46.737,"low":46.66,"close":46.668,"adjusted_close":46.668,"volume":209},{"date":"2018-05-07","open":46.756,"high":46.812,"low":46.756,"close":46.8,"adjusted_close":46.8,"volume":358},{"date":"2018-04-05","open":46.347,"high":46.347,"low":46.306,"close":46.328,"adjusted_close":46.328,"volume":24},{"date":"2018-04-04","open":46.443,"high":46.443,"low":46.353,"close":46.353,"adjusted_close":46.353,"volume":2140},{"date":"2018-04-03","open":46.384,"high":46.447,"low":46.328,"close":46.447,"adjusted_close":46.447,"volume":164},{"date":"2018-03-21","open":46.157,"high":46.16,"low":46.082,"close":46.16,"adjusted_close":46.16,"volume":5689},{"date":"2018-03-14","open":45.775,"high":45.917,"low":45.756,"close":45.917,"adjusted_close":45.917,"volume":5407},{"date":"2018-03-05","open":46.005,"high":46.005,"low":45.789,"close":45.789,"adjusted_close":45.789,"volume":62},{"date":"2018-03-02","open":46.048,"high":46.053,"low":45.861,"close":45.861,"adjusted_close":45.861,"volume":2007},{"date":"2018-01-17","open":46.022,"high":46.045,"low":46.022,"close":46.041,"adjusted_close":46.041,"volume":354},{"date":"2017-12-18","open":47.659,"high":47.659,"low":47.362,"close":47.362,"adjusted_close":47.362,"volume":2},{"date":"2017-11-20","open":47.137,"high":47.234,"low":47.122,"close":47.234,"adjusted_close":47.234,"volume":546},{"date":"2017-11-17","open":47.002,"high":47.132,"low":47.002,"close":47.132,"adjusted_close":47.132,"volume":244},{"date":"2017-10-26","open":46.582,"high":46.931,"low":46.582,"close":46.931,"adjusted_close":46.931,"volume":4014},{"date":"2017-08-10","open":47.39,"high":47.535,"low":47.39,"close":47.535,"adjusted_close":47.535,"volume":2158},{"date":"2017-06-12","open":48.807,"high":48.89,"low":48.807,"close":48.89,"adjusted_close":48.89,"volume":910},{"date":"2017-05-30","open":48.882,"high":48.882,"low":48.765,"close":48.768,"adjusted_close":48.768,"volume":4014},{"date":"2017-05-29","open":48.713,"high":48.715,"low":48.688,"close":48.688,"adjusted_close":48.688,"volume":4014},{"date":"2017-05-25","open":48.485,"high":48.485,"low":48.283,"close":48.283,"adjusted_close":48.283,"volume":36},{"date":"2017-05-22","open":48.644,"high":48.729,"low":48.492,"close":48.492,"adjusted_close":48.492,"volume":5},{"date":"2017-05-10","open":48.955,"high":49.139,"low":48.955,"close":49.11,"adjusted_close":49.11,"volume":1000},{"date":"2017-05-09","open":48.953,"high":49.066,"low":48.953,"close":48.983,"adjusted_close":48.983,"volume":876},{"date":"2017-05-03","open":49.391,"high":49.391,"low":49.356,"close":49.374,"adjusted_close":49.374,"volume":2007},{"date":"2017-04-05","open":50.08,"high":50.08,"low":50.028,"close":50.031,"adjusted_close":50.031,"volume":2007},{"date":"2017-03-06","open":49.625,"high":49.625,"low":49.506,"close":49.532,"adjusted_close":49.532,"volume":2007},{"date":"2017-02-15","open":49.366,"high":49.366,"low":49.322,"close":49.328,"adjusted_close":49.328,"volume":2007}]