[{"date":"2023-01-05","open":73.86,"high":74.08,"low":73.3,"close":73.9,"adjusted_close":73.9,"volume":889},{"date":"2023-01-04","open":74,"high":74.15,"low":73.809,"close":74.11,"adjusted_close":74.11,"volume":1888},{"date":"2023-01-03","open":72.42,"high":73.49,"low":72.05,"close":72.84,"adjusted_close":72.84,"volume":1705},{"date":"2023-01-02","open":71.7,"high":72.63,"low":71.7,"close":72.63,"adjusted_close":72.63,"volume":4850},{"date":"2022-12-30","open":72.53,"high":72.53,"low":71.8,"close":72.17,"adjusted_close":72.17,"volume":1381},{"date":"2022-12-29","open":72.24,"high":72.37,"low":71.82,"close":72.29,"adjusted_close":72.29,"volume":898},{"date":"2022-12-28","open":72.5,"high":72.79,"low":71.82,"close":71.82,"adjusted_close":71.82,"volume":1954},{"date":"2022-12-27","open":73.52,"high":73.52,"low":72.41,"close":72.45,"adjusted_close":72.45,"volume":14095},{"date":"2022-12-23","open":74.07,"high":74.19,"low":73.6,"close":73.83,"adjusted_close":73.83,"volume":4409},{"date":"2022-12-22","open":74.99,"high":74.99,"low":74.21,"close":74.49,"adjusted_close":74.49,"volume":240},{"date":"2022-12-21","open":74.41,"high":74.96,"low":74.21,"close":74.29,"adjusted_close":74.29,"volume":3466},{"date":"2022-12-20","open":74.76,"high":74.76,"low":74.254,"close":74.33,"adjusted_close":74.33,"volume":2124},{"date":"2022-12-19","open":76.28,"high":76.31,"low":75.4,"close":75.44,"adjusted_close":75.44,"volume":1979},{"date":"2022-12-16","open":77.24,"high":77.24,"low":76.12,"close":76.72,"adjusted_close":76.72,"volume":4666},{"date":"2022-12-15","open":76.84,"high":77.74,"low":76.84,"close":77.56,"adjusted_close":77.56,"volume":982},{"date":"2022-12-14","open":77.2,"high":77.2,"low":76.5,"close":76.69,"adjusted_close":76.69,"volume":845},{"date":"2022-12-13","open":76,"high":77.46,"low":76,"close":77.21,"adjusted_close":77.21,"volume":4063},{"date":"2022-12-12","open":76.7,"high":76.82,"low":76.1,"close":76.26,"adjusted_close":76.26,"volume":7852},{"date":"2022-12-09","open":77.64,"high":77.64,"low":76.49,"close":76.49,"adjusted_close":76.49,"volume":5184},{"date":"2022-12-08","open":77.84,"high":77.96,"low":77.34,"close":77.55,"adjusted_close":77.55,"volume":1864},{"date":"2022-12-07","open":76.26,"high":77.43,"low":76.16,"close":77.34,"adjusted_close":77.34,"volume":2743},{"date":"2022-12-06","open":76.64,"high":77.18,"low":76.64,"close":77,"adjusted_close":76.02,"volume":2812},{"date":"2022-12-05","open":77.26,"high":77.39,"low":76.28,"close":76.56,"adjusted_close":75.5856,"volume":6109},{"date":"2022-12-02","open":76.66,"high":76.68,"low":75.6,"close":76.53,"adjusted_close":75.556,"volume":9594},{"date":"2022-12-01","open":75.03,"high":76.05,"low":74.91,"close":75.6,"adjusted_close":74.6378,"volume":12199},{"date":"2022-11-30","open":74.3,"high":74.38,"low":73.7,"close":73.87,"adjusted_close":72.9298,"volume":1089},{"date":"2022-11-29","open":75.22,"high":75.22,"low":74.09,"close":74.43,"adjusted_close":73.4827,"volume":1300},{"date":"2022-11-28","open":75.19,"high":75.4,"low":74.68,"close":74.68,"adjusted_close":73.7295,"volume":4360},{"date":"2022-11-25","open":75.08,"high":75.08,"low":74.31,"close":74.37,"adjusted_close":73.4235,"volume":5737},{"date":"2022-11-24","open":74.8,"high":75.44,"low":74.78,"close":75.19,"adjusted_close":74.233,"volume":5949},{"date":"2022-11-23","open":73.77,"high":74.61,"low":73.65,"close":74.51,"adjusted_close":73.5617,"volume":4823},{"date":"2022-11-22","open":73,"high":73.56,"low":72.98,"close":73.56,"adjusted_close":72.6238,"volume":2897},{"date":"2022-11-21","open":72.87,"high":73.31,"low":72.63,"close":73.17,"adjusted_close":72.2387,"volume":2385},{"date":"2022-11-18","open":73.4,"high":73.4,"low":72.83,"close":72.83,"adjusted_close":71.9031,"volume":4085},{"date":"2022-11-17","open":73.45,"high":73.54,"low":72.65,"close":73.06,"adjusted_close":72.1301,"volume":4726},{"date":"2022-11-16","open":72.17,"high":73.05,"low":72.12,"close":72.9,"adjusted_close":71.9722,"volume":8114},{"date":"2022-11-15","open":71.52,"high":72.4,"low":71.52,"close":72.35,"adjusted_close":71.4292,"volume":42470},{"date":"2022-11-14","open":71.39,"high":71.47,"low":71.1,"close":71.14,"adjusted_close":70.2346,"volume":1742},{"date":"2022-11-11","open":71.3,"high":71.53,"low":70.94,"close":71.4,"adjusted_close":70.4913,"volume":17679},{"date":"2022-11-10","open":69.28,"high":71.38,"low":69.15,"close":71.35,"adjusted_close":70.4419,"volume":4308},{"date":"2022-11-09","open":69.46,"high":69.46,"low":68.8,"close":69.4,"adjusted_close":68.5167,"volume":4378},{"date":"2022-11-08","open":68.65,"high":69.1,"low":68.29,"close":69.08,"adjusted_close":68.2008,"volume":2594},{"date":"2022-11-07","open":69,"high":69.61,"low":68.6,"close":68.88,"adjusted_close":68.0033,"volume":4427},{"date":"2022-11-04","open":69.78,"high":69.8,"low":68.92,"close":69.34,"adjusted_close":68.4575,"volume":3318},{"date":"2022-11-03","open":69.94,"high":70.15,"low":69.18,"close":69.89,"adjusted_close":69.0005,"volume":14729},{"date":"2022-11-02","open":70.54,"high":70.86,"low":70.51,"close":70.79,"adjusted_close":69.889,"volume":943},{"date":"2022-11-01","open":70.69,"high":71.39,"low":70.35,"close":70.63,"adjusted_close":69.7311,"volume":22390},{"date":"2022-10-31","open":70.27,"high":70.45,"low":69.93,"close":70.24,"adjusted_close":69.346,"volume":12776},{"date":"2022-10-28","open":70.76,"high":70.92,"low":70.51,"close":70.78,"adjusted_close":69.8792,"volume":1771},{"date":"2022-10-27","open":70.17,"high":71.24,"low":69.92,"close":71.24,"adjusted_close":70.3333,"volume":1196},{"date":"2022-10-26","open":70.12,"high":70.46,"low":69.78,"close":70.46,"adjusted_close":69.5632,"volume":3419},{"date":"2022-10-25","open":68.48,"high":69.48,"low":68.13,"close":69.4,"adjusted_close":68.5167,"volume":3106},{"date":"2022-10-24","open":69.03,"high":69.03,"low":67.38,"close":67.75,"adjusted_close":66.8877,"volume":7346},{"date":"2022-10-21","open":68.97,"high":69.05,"low":67.7,"close":68.17,"adjusted_close":67.3024,"volume":15041},{"date":"2022-10-20","open":70.1,"high":70.3,"low":69.81,"close":69.98,"adjusted_close":69.0893,"volume":2925},{"date":"2022-10-19","open":71.11,"high":71.16,"low":70.6,"close":70.6,"adjusted_close":69.7015,"volume":1462},{"date":"2022-10-18","open":71.47,"high":71.63,"low":70.94,"close":70.94,"adjusted_close":70.0371,"volume":920},{"date":"2022-10-17","open":72.21,"high":72.48,"low":72,"close":72.23,"adjusted_close":71.3107,"volume":1596},{"date":"2022-10-14","open":72.61,"high":72.99,"low":71.56,"close":71.56,"adjusted_close":70.6492,"volume":3423},{"date":"2022-10-13","open":72.73,"high":73.25,"low":71.54,"close":72.29,"adjusted_close":71.3699,"volume":12877},{"date":"2022-10-12","open":72.6,"high":72.71,"low":72.11,"close":72.71,"adjusted_close":71.7846,"volume":4317},{"date":"2022-10-11","open":72.47,"high":73,"low":72,"close":72.81,"adjusted_close":71.8833,"volume":5357},{"date":"2022-10-10","open":74.1,"high":74.1,"low":72,"close":72.09,"adjusted_close":71.1725,"volume":14136},{"date":"2022-10-07","open":73.8,"high":74.08,"low":73,"close":73.36,"adjusted_close":72.4263,"volume":8020},{"date":"2022-10-06","open":74.33,"high":74.46,"low":73.91,"close":74.17,"adjusted_close":73.226,"volume":1370},{"date":"2022-10-05","open":75,"high":75.01,"low":74,"close":74.4,"adjusted_close":73.4531,"volume":1386},{"date":"2022-10-04","open":75.71,"high":76.06,"low":75.2,"close":75.29,"adjusted_close":74.3318,"volume":15413},{"date":"2022-10-03","open":74.88,"high":75.79,"low":74.28,"close":75.79,"adjusted_close":74.8254,"volume":24860},{"date":"2022-09-30","open":75.56,"high":75.97,"low":74.96,"close":75.21,"adjusted_close":74.2528,"volume":15530},{"date":"2022-09-29","open":75,"high":75.13,"low":73.5,"close":75.13,"adjusted_close":74.1738,"volume":4783},{"date":"2022-09-28","open":72.82,"high":75.33,"low":72.6,"close":75.2,"adjusted_close":74.2429,"volume":11267},{"date":"2022-09-27","open":75.22,"high":75.22,"low":73.54,"close":73.54,"adjusted_close":72.604,"volume":11903},{"date":"2022-09-26","open":75.68,"high":76.15,"low":75.3,"close":76.15,"adjusted_close":75.1808,"volume":36412},{"date":"2022-09-23","open":76.25,"high":76.94,"low":75.38,"close":75.76,"adjusted_close":74.7958,"volume":7860},{"date":"2022-09-22","open":77.88,"high":78.31,"low":76.07,"close":76.1,"adjusted_close":75.1315,"volume":11630},{"date":"2022-09-21","open":77.51,"high":77.63,"low":77.17,"close":77.17,"adjusted_close":76.1878,"volume":1029},{"date":"2022-09-20","open":77.43,"high":77.43,"low":76.54,"close":76.77,"adjusted_close":75.7929,"volume":3946},{"date":"2022-09-19","open":77.57,"high":77.95,"low":77.23,"close":77.91,"adjusted_close":76.9184,"volume":1616},{"date":"2022-09-16","open":78.1,"high":78.27,"low":77.35,"close":77.76,"adjusted_close":76.7703,"volume":4005},{"date":"2022-09-15","open":77.97,"high":78.31,"low":77.87,"close":78.26,"adjusted_close":77.264,"volume":1348},{"date":"2022-09-14","open":78.02,"high":78.54,"low":77.69,"close":78.54,"adjusted_close":77.5404,"volume":2501},{"date":"2022-09-13","open":78.39,"high":78.84,"low":77.35,"close":77.67,"adjusted_close":76.6815,"volume":3609},{"date":"2022-09-12","open":78.69,"high":79.1,"low":78.69,"close":78.91,"adjusted_close":77.9057,"volume":1147},{"date":"2022-09-09","open":78.8,"high":79.18,"low":78.51,"close":78.81,"adjusted_close":77.807,"volume":3023},{"date":"2022-09-08","open":80.05,"high":80.07,"low":79.15,"close":79.15,"adjusted_close":78.1426,"volume":1209},{"date":"2022-09-07","open":78.35,"high":78.76,"low":78.07,"close":78.75,"adjusted_close":77.7477,"volume":2520},{"date":"2022-09-06","open":79.36,"high":79.47,"low":78.36,"close":78.54,"adjusted_close":77.5404,"volume":1338},{"date":"2022-09-05","open":79.64,"high":79.79,"low":79.27,"close":79.79,"adjusted_close":78.7745,"volume":5367},{"date":"2022-09-02","open":79.77,"high":80.18,"low":79.25,"close":79.77,"adjusted_close":78.7547,"volume":5626},{"date":"2022-09-01","open":80.59,"high":81.19,"low":79.16,"close":79.43,"adjusted_close":78.4191,"volume":2418},{"date":"2022-08-31","open":81.92,"high":81.92,"low":81.04,"close":81.66,"adjusted_close":80.6207,"volume":2105},{"date":"2022-08-30","open":81.71,"high":82.22,"low":81.3,"close":81.55,"adjusted_close":80.5121,"volume":2129},{"date":"2022-08-29","open":81.42,"high":81.75,"low":81.29,"close":81.4,"adjusted_close":80.364,"volume":11636},{"date":"2022-08-26","open":81.09,"high":82.08,"low":80.2,"close":82.08,"adjusted_close":81.0353,"volume":1019},{"date":"2022-08-25","open":80.84,"high":81.31,"low":80.38,"close":81.31,"adjusted_close":80.2751,"volume":1607},{"date":"2022-08-24","open":81.56,"high":81.57,"low":80.69,"close":80.99,"adjusted_close":79.9592,"volume":1852},{"date":"2022-08-23","open":82.22,"high":82.22,"low":81.08,"close":82.04,"adjusted_close":80.9959,"volume":2481},{"date":"2022-08-22","open":82.23,"high":82.37,"low":81.45,"close":81.48,"adjusted_close":80.443,"volume":6312},{"date":"2022-08-19","open":82.76,"high":82.86,"low":81.89,"close":81.89,"adjusted_close":80.8478,"volume":3064},{"date":"2022-08-18","open":83.44,"high":83.68,"low":83.2,"close":83.68,"adjusted_close":82.615,"volume":1518},{"date":"2022-08-17","open":83.54,"high":83.55,"low":83.08,"close":83.19,"adjusted_close":82.1312,"volume":699},{"date":"2022-08-16","open":84.25,"high":84.25,"low":83,"close":83.69,"adjusted_close":82.6249,"volume":1486},{"date":"2022-08-12","open":83.38,"high":83.8,"low":82.86,"close":83.56,"adjusted_close":82.4965,"volume":4843},{"date":"2022-08-11","open":84.73,"high":84.99,"low":83.62,"close":83.69,"adjusted_close":82.6249,"volume":2865},{"date":"2022-08-10","open":85.58,"high":86.46,"low":85,"close":85.01,"adjusted_close":83.9281,"volume":5517},{"date":"2022-08-09","open":85.73,"high":85.74,"low":85.05,"close":85.52,"adjusted_close":84.4316,"volume":1514},{"date":"2022-08-08","open":84.92,"high":85.28,"low":84.84,"close":85.28,"adjusted_close":84.1946,"volume":870},{"date":"2022-08-05","open":86.21,"high":86.21,"low":84.1,"close":84.11,"adjusted_close":83.0395,"volume":4464},{"date":"2022-08-04","open":86.09,"high":86.09,"low":85.82,"close":86.08,"adjusted_close":84.9844,"volume":858},{"date":"2022-08-03","open":85.92,"high":85.92,"low":84.45,"close":85.23,"adjusted_close":84.1453,"volume":4694},{"date":"2022-08-02","open":87.82,"high":87.86,"low":86.43,"close":86.79,"adjusted_close":85.6854,"volume":3345},{"date":"2022-08-01","open":85.36,"high":86.93,"low":85.07,"close":86.93,"adjusted_close":85.8236,"volume":2994},{"date":"2022-07-29","open":85.33,"high":85.93,"low":84.57,"close":85.82,"adjusted_close":84.7277,"volume":2730},{"date":"2022-07-28","open":84.12,"high":85.87,"low":84.12,"close":85.85,"adjusted_close":84.7574,"volume":3728},{"date":"2022-07-27","open":84.69,"high":85.58,"low":84.69,"close":85.28,"adjusted_close":84.1946,"volume":3100},{"date":"2022-07-26","open":85.27,"high":85.7,"low":85.27,"close":85.47,"adjusted_close":84.3822,"volume":2151},{"date":"2022-07-25","open":85.02,"high":85.26,"low":84.3,"close":84.83,"adjusted_close":83.7503,"volume":1080},{"date":"2022-07-22","open":84.68,"high":85.67,"low":84.68,"close":85.63,"adjusted_close":84.5402,"volume":776},{"date":"2022-07-21","open":82.64,"high":84.15,"low":82.55,"close":83.77,"adjusted_close":82.7038,"volume":969},{"date":"2022-07-20","open":82.77,"high":83.54,"low":82.77,"close":83.02,"adjusted_close":81.9634,"volume":51145},{"date":"2022-07-19","open":82.92,"high":83.15,"low":82.35,"close":83.1,"adjusted_close":82.0424,"volume":1075},{"date":"2022-07-18","open":83.89,"high":83.89,"low":82.93,"close":82.93,"adjusted_close":81.8745,"volume":624},{"date":"2022-07-15","open":84.21,"high":84.32,"low":83.96,"close":84.32,"adjusted_close":83.2468,"volume":1826},{"date":"2022-07-14","open":83.88,"high":84.08,"low":83.11,"close":83.99,"adjusted_close":82.921,"volume":2743},{"date":"2022-07-13","open":82.77,"high":83.69,"low":81,"close":83.47,"adjusted_close":82.4077,"volume":658},{"date":"2022-07-12","open":83.39,"high":84.1,"low":83.39,"close":83.87,"adjusted_close":82.8026,"volume":2317},{"date":"2022-07-11","open":82.06,"high":82.82,"low":81.79,"close":82.82,"adjusted_close":81.7659,"volume":2061},{"date":"2022-07-08","open":82.99,"high":82.99,"low":81.38,"close":81.38,"adjusted_close":80.3443,"volume":5917},{"date":"2022-07-07","open":83.11,"high":83.46,"low":82.78,"close":82.89,"adjusted_close":81.835,"volume":32553},{"date":"2022-07-06","open":84.7,"high":85.17,"low":83.56,"close":83.56,"adjusted_close":82.4965,"volume":7108},{"date":"2022-07-05","open":84.09,"high":86.17,"low":84.09,"close":86.17,"adjusted_close":83.7109,"volume":3559},{"date":"2022-07-04","open":84.67,"high":85.05,"low":84.52,"close":84.62,"adjusted_close":82.2051,"volume":6830},{"date":"2022-07-01","open":84.49,"high":85.98,"low":84.06,"close":85.65,"adjusted_close":83.2057,"volume":1565},{"date":"2022-06-30","open":83.8,"high":84.78,"low":83.8,"close":84.7,"adjusted_close":82.2828,"volume":1471},{"date":"2022-06-29","open":82.75,"high":83.4,"low":82.32,"close":83.4,"adjusted_close":81.0199,"volume":1901},{"date":"2022-06-28","open":81.85,"high":82.01,"low":81.41,"close":82.01,"adjusted_close":79.6696,"volume":2395},{"date":"2022-06-27","open":82.44,"high":82.52,"low":82,"close":82.07,"adjusted_close":79.7279,"volume":1197},{"date":"2022-06-24","open":84.15,"high":84.15,"low":82.94,"close":83.17,"adjusted_close":80.7965,"volume":2860},{"date":"2022-06-23","open":83.5,"high":84.34,"low":83.28,"close":84.1,"adjusted_close":81.6999,"volume":2601},{"date":"2022-06-22","open":82.33,"high":83.15,"low":81.98,"close":82.95,"adjusted_close":80.5827,"volume":3143},{"date":"2022-06-21","open":81.61,"high":81.72,"low":81.16,"close":81.57,"adjusted_close":79.2421,"volume":1883},{"date":"2022-06-20","open":82.68,"high":82.68,"low":81.56,"close":81.63,"adjusted_close":79.3004,"volume":13499},{"date":"2022-06-17","open":81.96,"high":82.88,"low":81.96,"close":82.88,"adjusted_close":80.5147,"volume":5688},{"date":"2022-06-16","open":81.11,"high":81.31,"low":79.7,"close":81.12,"adjusted_close":78.805,"volume":5250},{"date":"2022-06-15","open":80.68,"high":81.15,"low":80.54,"close":80.68,"adjusted_close":78.3775,"volume":1989},{"date":"2022-06-14","open":82.14,"high":82.31,"low":80.45,"close":80.56,"adjusted_close":78.261,"volume":12593},{"date":"2022-06-13","open":83.44,"high":83.44,"low":81.22,"close":81.33,"adjusted_close":79.009,"volume":3923},{"date":"2022-06-10","open":84.5,"high":84.8,"low":83.34,"close":83.45,"adjusted_close":81.0685,"volume":3087},{"date":"2022-06-09","open":84.23,"high":84.49,"low":83.81,"close":83.96,"adjusted_close":81.5639,"volume":2358},{"date":"2022-06-08","open":84.58,"high":84.75,"low":84.12,"close":84.63,"adjusted_close":82.2148,"volume":2032},{"date":"2022-06-07","open":84.05,"high":84.78,"low":84,"close":84.78,"adjusted_close":82.3605,"volume":2757},{"date":"2022-06-06","open":85.25,"high":85.34,"low":83.97,"close":83.97,"adjusted_close":81.5736,"volume":2619},{"date":"2022-06-03","open":85.46,"high":85.55,"low":84.52,"close":85.2,"adjusted_close":82.7685,"volume":660},{"date":"2022-06-02","open":85.86,"high":85.86,"low":85.19,"close":85.49,"adjusted_close":83.0503,"volume":4128},{"date":"2022-06-01","open":85.58,"high":86.33,"low":85.46,"close":85.48,"adjusted_close":83.0405,"volume":3692},{"date":"2022-05-31","open":86.47,"high":86.73,"low":85.67,"close":85.73,"adjusted_close":83.2834,"volume":7044},{"date":"2022-05-30","open":86.78,"high":86.9,"low":86.43,"close":86.6,"adjusted_close":84.1286,"volume":8941},{"date":"2022-05-27","open":87.27,"high":87.8,"low":87.18,"close":87.52,"adjusted_close":85.0223,"volume":3594},{"date":"2022-05-26","open":87.78,"high":87.98,"low":86.74,"close":86.74,"adjusted_close":84.2646,"volume":1438},{"date":"2022-05-25","open":87.51,"high":87.75,"low":87.16,"close":87.73,"adjusted_close":85.2263,"volume":677},{"date":"2022-05-24","open":86.44,"high":87.58,"low":86.34,"close":87.58,"adjusted_close":85.0806,"volume":1626},{"date":"2022-05-23","open":86.68,"high":86.79,"low":85.95,"close":85.98,"adjusted_close":83.5263,"volume":2665},{"date":"2022-05-20","open":86.26,"high":86.81,"low":85.87,"close":86.81,"adjusted_close":84.3326,"volume":1345},{"date":"2022-05-19","open":86.12,"high":87.3,"low":86.12,"close":86.75,"adjusted_close":84.2743,"volume":1472},{"date":"2022-05-18","open":84.26,"high":85.27,"low":84.03,"close":85.27,"adjusted_close":82.8365,"volume":2458},{"date":"2022-05-17","open":84.96,"high":85.22,"low":84.19,"close":84.53,"adjusted_close":82.1177,"volume":3473},{"date":"2022-05-16","open":85.92,"high":85.92,"low":85.19,"close":85.81,"adjusted_close":83.3611,"volume":7022},{"date":"2022-05-13","open":86.23,"high":86.23,"low":85.55,"close":85.74,"adjusted_close":83.2931,"volume":4490},{"date":"2022-05-12","open":87.16,"high":87.38,"low":86.66,"close":86.86,"adjusted_close":84.3812,"volume":33749},{"date":"2022-05-11","open":85.26,"high":85.8,"low":84.71,"close":85.69,"adjusted_close":83.2446,"volume":1184},{"date":"2022-05-10","open":84.5,"high":85.9,"low":84.46,"close":85.9,"adjusted_close":83.4486,"volume":2596},{"date":"2022-05-09","open":83.33,"high":83.65,"low":82.34,"close":83.65,"adjusted_close":81.2628,"volume":5778},{"date":"2022-05-06","open":84.83,"high":84.86,"low":84.02,"close":84.02,"adjusted_close":81.6222,"volume":4124},{"date":"2022-05-05","open":86.13,"high":86.82,"low":84.41,"close":84.41,"adjusted_close":82.0011,"volume":6430},{"date":"2022-05-04","open":86.8,"high":87.07,"low":86.41,"close":86.91,"adjusted_close":84.4297,"volume":3127},{"date":"2022-05-03","open":86.38,"high":87.51,"low":86.17,"close":87.17,"adjusted_close":84.6823,"volume":3499},{"date":"2022-05-02","open":86.99,"high":87.51,"low":85.9,"close":86.32,"adjusted_close":83.8566,"volume":5433},{"date":"2022-04-29","open":88.72,"high":88.72,"low":87.27,"close":87.73,"adjusted_close":85.2263,"volume":3100},{"date":"2022-04-28","open":88.91,"high":88.91,"low":88,"close":88.07,"adjusted_close":85.5566,"volume":3017},{"date":"2022-04-27","open":89.49,"high":89.83,"low":88.62,"close":88.62,"adjusted_close":86.0909,"volume":6783},{"date":"2022-04-26","open":88.94,"high":90.03,"low":88.7,"close":89.8,"adjusted_close":87.2373,"volume":2646},{"date":"2022-04-25","open":88.96,"high":89.2,"low":88.7,"close":89.2,"adjusted_close":86.6544,"volume":1439},{"date":"2022-04-22","open":87.87,"high":88.24,"low":87.75,"close":88.14,"adjusted_close":85.6246,"volume":5751},{"date":"2022-04-21","open":88.9,"high":88.93,"low":87.53,"close":87.88,"adjusted_close":85.3721,"volume":3421},{"date":"2022-04-20","open":87.42,"high":88.29,"low":87.42,"close":88.07,"adjusted_close":85.5566,"volume":2728},{"date":"2022-04-19","open":88.2,"high":88.2,"low":87.15,"close":87.63,"adjusted_close":85.1292,"volume":2097},{"date":"2022-04-14","open":90.7,"high":90.72,"low":88.79,"close":89.12,"adjusted_close":86.5767,"volume":1979},{"date":"2022-04-13","open":89.93,"high":90.67,"low":89.24,"close":90.67,"adjusted_close":88.0824,"volume":1582},{"date":"2022-04-12","open":89.99,"high":90.98,"low":89.6,"close":90.7,"adjusted_close":88.1116,"volume":60607},{"date":"2022-04-11","open":91,"high":91.2,"low":90.2,"close":90.2,"adjusted_close":87.6258,"volume":3869},{"date":"2022-04-08","open":92.27,"high":92.44,"low":91.44,"close":91.63,"adjusted_close":89.015,"volume":2545},{"date":"2022-04-07","open":93.94,"high":93.94,"low":92,"close":92.13,"adjusted_close":89.5008,"volume":4998},{"date":"2022-04-06","open":93.61,"high":93.61,"low":92.54,"close":93.13,"adjusted_close":90.4722,"volume":11656},{"date":"2022-04-05","open":95.95,"high":95.95,"low":93.99,"close":93.99,"adjusted_close":91.3077,"volume":3704},{"date":"2022-04-04","open":96.46,"high":96.73,"low":95.6,"close":95.86,"adjusted_close":93.1243,"volume":1724},{"date":"2022-04-01","open":95.88,"high":96.45,"low":95.1,"close":96.45,"adjusted_close":93.6975,"volume":2524},{"date":"2022-03-31","open":96.24,"high":96.55,"low":96.04,"close":96.5,"adjusted_close":93.7461,"volume":2046},{"date":"2022-03-30","open":95.62,"high":96.24,"low":95.01,"close":96.24,"adjusted_close":93.4935,"volume":12112},{"date":"2022-03-29","open":94.68,"high":95.7,"low":93.91,"close":95.02,"adjusted_close":92.3083,"volume":5542},{"date":"2022-03-28","open":94.15,"high":95.05,"low":94,"close":94.64,"adjusted_close":91.9391,"volume":1492},{"date":"2022-03-25","open":95.74,"high":95.87,"low":93.5,"close":94.19,"adjusted_close":91.502,"volume":6288},{"date":"2022-03-24","open":95.97,"high":95.97,"low":94.75,"close":95.58,"adjusted_close":92.8523,"volume":17122},{"date":"2022-03-23","open":94.29,"high":94.77,"low":94,"close":94.77,"adjusted_close":92.0654,"volume":4889},{"date":"2022-03-22","open":95.2,"high":95.2,"low":94.25,"close":94.5,"adjusted_close":91.8031,"volume":4592},{"date":"2022-03-21","open":97.02,"high":97.05,"low":96.02,"close":96.02,"adjusted_close":93.2798,"volume":3113},{"date":"2022-03-18","open":96.96,"high":97.48,"low":96.92,"close":97.22,"adjusted_close":94.4455,"volume":12096},{"date":"2022-03-17","open":97.59,"high":98.29,"low":96.87,"close":97.06,"adjusted_close":94.2901,"volume":2629},{"date":"2022-03-16","open":95.96,"high":96.54,"low":95.62,"close":96.34,"adjusted_close":93.5906,"volume":1469},{"date":"2022-03-15","open":96.19,"high":97.56,"low":96.19,"close":97,"adjusted_close":94.2318,"volume":2492},{"date":"2022-03-14","open":98.18,"high":98.18,"low":96.89,"close":96.99,"adjusted_close":94.2221,"volume":822},{"date":"2022-03-11","open":98.82,"high":98.96,"low":98.09,"close":98.63,"adjusted_close":95.8153,"volume":4554},{"date":"2022-03-10","open":99.83,"high":99.9,"low":98.2,"close":98.48,"adjusted_close":95.6695,"volume":3338},{"date":"2022-03-09","open":100.91,"high":100.94,"low":100.08,"close":100.08,"adjusted_close":97.2239,"volume":643},{"date":"2022-03-08","open":100.98,"high":101.11,"low":100.55,"close":100.73,"adjusted_close":97.8553,"volume":1746},{"date":"2022-03-07","open":102.4,"high":102.68,"low":101.57,"close":101.97,"adjusted_close":99.0599,"volume":8455},{"date":"2022-03-04","open":101.41,"high":102.98,"low":101.09,"close":102.98,"adjusted_close":100.0411,"volume":7522},{"date":"2022-03-03","open":100.85,"high":101.49,"low":100.42,"close":101.49,"adjusted_close":98.5936,"volume":2001},{"date":"2022-03-02","open":103.12,"high":103.27,"low":101.74,"close":101.74,"adjusted_close":98.8365,"volume":3985},{"date":"2022-03-01","open":101.84,"high":103.6,"low":101.84,"close":103.38,"adjusted_close":100.4297,"volume":4411},{"date":"2022-02-28","open":100.78,"high":101.54,"low":100.78,"close":101.54,"adjusted_close":98.6422,"volume":1740},{"date":"2022-02-25","open":100.31,"high":100.61,"low":99.49,"close":100.21,"adjusted_close":97.3502,"volume":2416},{"date":"2022-02-24","open":101.27,"high":102.15,"low":100.51,"close":100.51,"adjusted_close":97.6416,"volume":2159},{"date":"2022-02-23","open":100.56,"high":100.61,"low":99.97,"close":100.48,"adjusted_close":97.6125,"volume":2373},{"date":"2022-02-22","open":101.91,"high":102.02,"low":100.6,"close":100.93,"adjusted_close":98.0496,"volume":1769},{"date":"2022-02-21","open":100.44,"high":101.43,"low":100.34,"close":101.16,"adjusted_close":98.2731,"volume":11100},{"date":"2022-02-18","open":99.86,"high":100.73,"low":99.86,"close":100.65,"adjusted_close":97.7776,"volume":1476},{"date":"2022-02-17","open":99.31,"high":100.39,"low":99.31,"close":100.32,"adjusted_close":97.457,"volume":2931},{"date":"2022-02-16","open":99,"high":99.54,"low":98.91,"close":99.2,"adjusted_close":96.369,"volume":2378},{"date":"2022-02-15","open":99.78,"high":99.78,"low":99.27,"close":99.38,"adjusted_close":96.5439,"volume":1732},{"date":"2022-02-14","open":100.73,"high":101.55,"low":99.69,"close":99.69,"adjusted_close":96.845,"volume":2484},{"date":"2022-02-11","open":100.75,"high":100.86,"low":99.35,"close":99.35,"adjusted_close":96.5147,"volume":1494},{"date":"2022-02-10","open":101.23,"high":101.57,"low":99.92,"close":99.92,"adjusted_close":97.0685,"volume":355},{"date":"2022-02-09","open":101.61,"high":101.84,"low":101.28,"close":101.55,"adjusted_close":98.6519,"volume":1395},{"date":"2022-02-08","open":101.16,"high":101.4,"low":100.86,"close":101.01,"adjusted_close":98.1273,"volume":1316},{"date":"2022-02-07","open":101.8,"high":101.96,"low":101.35,"close":101.35,"adjusted_close":98.4576,"volume":1255},{"date":"2022-02-04","open":103.42,"high":103.55,"low":101.49,"close":101.74,"adjusted_close":98.8365,"volume":44394},{"date":"2022-02-03","open":103.7,"high":103.89,"low":102.5,"close":102.79,"adjusted_close":99.8565,"volume":1805},{"date":"2022-02-02","open":103.83,"high":104.39,"low":103.67,"close":104.39,"adjusted_close":101.4109,"volume":2448},{"date":"2022-02-01","open":103.49,"high":104.58,"low":103.27,"close":103.27,"adjusted_close":100.3228,"volume":2308},{"date":"2022-01-31","open":104.08,"high":104.28,"low":103.5,"close":103.69,"adjusted_close":100.7309,"volume":2892},{"date":"2022-01-28","open":103.54,"high":104.08,"low":103.1,"close":104.08,"adjusted_close":101.1097,"volume":24159},{"date":"2022-01-27","open":103.2,"high":104.14,"low":103.2,"close":104.14,"adjusted_close":101.168,"volume":4029},{"date":"2022-01-26","open":103.47,"high":103.67,"low":103.27,"close":103.57,"adjusted_close":100.6143,"volume":1155},{"date":"2022-01-25","open":104.22,"high":104.22,"low":103.43,"close":103.91,"adjusted_close":100.9446,"volume":14677},{"date":"2022-01-24","open":104.4,"high":105.02,"low":104.4,"close":104.81,"adjusted_close":101.8189,"volume":4042},{"date":"2022-01-21","open":103.8,"high":104.67,"low":103.66,"close":104.1,"adjusted_close":101.1292,"volume":1446},{"date":"2022-01-20","open":102.94,"high":103.12,"low":102.88,"close":102.88,"adjusted_close":99.944,"volume":1062},{"date":"2022-01-19","open":101.96,"high":102.76,"low":101.78,"close":102.76,"adjusted_close":99.8274,"volume":455},{"date":"2022-01-18","open":102.91,"high":103.39,"low":102.43,"close":102.67,"adjusted_close":99.74,"volume":1356},{"date":"2022-01-17","open":103.2,"high":103.24,"low":102.91,"close":103.24,"adjusted_close":100.2937,"volume":2028},{"date":"2022-01-14","open":104.94,"high":104.94,"low":103.88,"close":104.08,"adjusted_close":101.1097,"volume":2228},{"date":"2022-01-13","open":104.19,"high":104.51,"low":104.11,"close":104.5,"adjusted_close":101.5177,"volume":5142},{"date":"2022-01-12","open":104.43,"high":104.6,"low":104.36,"close":104.55,"adjusted_close":101.5663,"volume":1827},{"date":"2022-01-11","open":104.3,"high":104.55,"low":103.88,"close":104.13,"adjusted_close":101.1583,"volume":3165},{"date":"2022-01-10","open":103.16,"high":103.67,"low":103.15,"close":103.54,"adjusted_close":100.5851,"volume":617},{"date":"2022-01-07","open":104.32,"high":104.5,"low":103.31,"close":103.31,"adjusted_close":100.3617,"volume":1006},{"date":"2022-01-06","open":104,"high":104.03,"low":103.49,"close":103.99,"adjusted_close":101.0223,"volume":7595},{"date":"2022-01-05","open":104.95,"high":105.26,"low":104.7,"close":104.74,"adjusted_close":101.7509,"volume":7746},{"date":"2022-01-04","open":105.89,"high":105.89,"low":104.29,"close":104.29,"adjusted_close":101.3137,"volume":4539},{"date":"2022-01-03","open":107.7,"high":107.92,"low":106.27,"close":106.3,"adjusted_close":103.2664,"volume":6746},{"date":"2021-12-30","open":107,"high":107.25,"low":106.82,"close":107.05,"adjusted_close":103.995,"volume":1252},{"date":"2021-12-29","open":108.1,"high":108.1,"low":106.74,"close":106.89,"adjusted_close":103.8395,"volume":9059},{"date":"2021-12-28","open":108.3,"high":108.65,"low":108.09,"close":108.65,"adjusted_close":105.5493,"volume":714},{"date":"2021-12-27","open":107.99,"high":108.36,"low":107.99,"close":108.36,"adjusted_close":105.2676,"volume":1845},{"date":"2021-12-23","open":108.88,"high":108.89,"low":107.99,"close":108.04,"adjusted_close":104.9567,"volume":2163},{"date":"2021-12-22","open":108.5,"high":108.93,"low":108.23,"close":108.88,"adjusted_close":105.7727,"volume":2024},{"date":"2021-12-21","open":108.94,"high":108.94,"low":107.68,"close":107.68,"adjusted_close":104.607,"volume":1390},{"date":"2021-12-20","open":110.24,"high":110.34,"low":109.34,"close":109.51,"adjusted_close":106.3848,"volume":3658},{"date":"2021-12-17","open":109.04,"high":109.56,"low":108.9,"close":109.56,"adjusted_close":106.4333,"volume":287},{"date":"2021-12-16","open":108.85,"high":108.98,"low":108.2,"close":108.35,"adjusted_close":105.2579,"volume":2919},{"date":"2021-12-15","open":109.49,"high":109.62,"low":108.82,"close":109.41,"adjusted_close":106.2876,"volume":1292},{"date":"2021-12-14","open":109.75,"high":109.75,"low":108.9,"close":109.46,"adjusted_close":106.3362,"volume":46278},{"date":"2021-12-13","open":108.31,"high":109.78,"low":108.24,"close":109.78,"adjusted_close":106.6471,"volume":2325},{"date":"2021-12-10","open":108.48,"high":109.06,"low":108.13,"close":109.06,"adjusted_close":105.9476,"volume":914},{"date":"2021-12-09","open":108.51,"high":108.81,"low":108.35,"close":108.68,"adjusted_close":105.5785,"volume":1738},{"date":"2021-12-08","open":109.96,"high":110.44,"low":108.37,"close":108.48,"adjusted_close":105.3842,"volume":2174},{"date":"2021-12-07","open":111.11,"high":111.49,"low":110.95,"close":111.36,"adjusted_close":107.2202,"volume":1784},{"date":"2021-12-06","open":112.5,"high":112.85,"low":112.16,"close":112.22,"adjusted_close":108.0483,"volume":1490},{"date":"2021-12-03","open":111.1,"high":112.19,"low":111.09,"close":112.19,"adjusted_close":108.0194,"volume":1032},{"date":"2021-12-02","open":111,"high":111.8,"low":111,"close":111.38,"adjusted_close":107.2395,"volume":620},{"date":"2021-12-01","open":110.21,"high":110.51,"low":109.95,"close":110.3,"adjusted_close":106.1996,"volume":1098},{"date":"2021-11-30","open":109.95,"high":110.89,"low":109.94,"close":110.84,"adjusted_close":106.7196,"volume":3379},{"date":"2021-11-29","open":109.38,"high":109.67,"low":108.5,"close":109.64,"adjusted_close":105.5642,"volume":5666},{"date":"2021-11-26","open":109.6,"high":109.85,"low":108.83,"close":109.85,"adjusted_close":105.7664,"volume":1880},{"date":"2021-11-25","open":107.25,"high":107.66,"low":107.25,"close":107.52,"adjusted_close":103.523,"volume":4633},{"date":"2021-11-24","open":106.77,"high":107.18,"low":106.53,"close":107.18,"adjusted_close":103.1956,"volume":3404},{"date":"2021-11-23","open":107.7,"high":107.7,"low":106.71,"close":106.71,"adjusted_close":102.7431,"volume":1509},{"date":"2021-11-22","open":108.8,"high":108.8,"low":108,"close":108,"adjusted_close":103.9851,"volume":626},{"date":"2021-11-19","open":107.22,"high":108.77,"low":107.22,"close":108.77,"adjusted_close":104.7265,"volume":2253},{"date":"2021-11-18","open":107.39,"high":107.74,"low":107.01,"close":107.74,"adjusted_close":103.7348,"volume":1427},{"date":"2021-11-17","open":106.55,"high":106.7,"low":106.15,"close":106.45,"adjusted_close":102.4928,"volume":1307},{"date":"2021-11-16","open":107.29,"high":107.52,"low":106.79,"close":106.97,"adjusted_close":102.9934,"volume":3109},{"date":"2021-11-15","open":108.59,"high":108.6,"low":107.12,"close":107.23,"adjusted_close":103.2438,"volume":1014},{"date":"2021-11-12","open":108.54,"high":108.7,"low":108.32,"close":108.32,"adjusted_close":104.2932,"volume":1148},{"date":"2021-11-11","open":108.7,"high":109.06,"low":108.49,"close":108.56,"adjusted_close":104.5243,"volume":21327},{"date":"2021-11-10","open":110.31,"high":110.4,"low":109.53,"close":109.53,"adjusted_close":105.4583,"volume":3745},{"date":"2021-11-09","open":109.3,"high":111,"low":109.3,"close":111,"adjusted_close":106.8736,"volume":3326},{"date":"2021-11-08","open":109.14,"high":109.22,"low":108.87,"close":109.22,"adjusted_close":105.1598,"volume":2981},{"date":"2021-11-05","open":108.36,"high":109.4,"low":107.95,"close":109.25,"adjusted_close":105.1887,"volume":2009},{"date":"2021-11-04","open":106.71,"high":108,"low":106.71,"close":107.87,"adjusted_close":103.86,"volume":1910},{"date":"2021-11-03","open":108.29,"high":108.49,"low":108.06,"close":108.19,"adjusted_close":104.1681,"volume":1088},{"date":"2021-11-02","open":107.8,"high":108.18,"low":107.55,"close":108.18,"adjusted_close":104.1584,"volume":663},{"date":"2021-11-01","open":108.1,"high":108.1,"low":107.23,"close":107.47,"adjusted_close":103.4748,"volume":2965},{"date":"2021-10-29","open":107.2,"high":108.31,"low":106.87,"close":108.31,"adjusted_close":104.2836,"volume":4070},{"date":"2021-10-28","open":108.35,"high":108.57,"low":107.77,"close":108.16,"adjusted_close":104.1392,"volume":2048},{"date":"2021-10-27","open":106.6,"high":107.87,"low":106.6,"close":107.87,"adjusted_close":103.86,"volume":824},{"date":"2021-10-26","open":106.21,"high":106.24,"low":105.79,"close":106.01,"adjusted_close":102.0691,"volume":2221},{"date":"2021-10-25","open":105.44,"high":106.13,"low":105.18,"close":105.85,"adjusted_close":101.9151,"volume":1402},{"date":"2021-10-22","open":105.39,"high":105.72,"low":105.01,"close":105.72,"adjusted_close":101.7899,"volume":964},{"date":"2021-10-21","open":105.12,"high":105.52,"low":104.56,"close":105.18,"adjusted_close":101.27,"volume":5609},{"date":"2021-10-20","open":105.62,"high":105.8,"low":105.24,"close":105.37,"adjusted_close":101.4529,"volume":1562},{"date":"2021-10-19","open":107.01,"high":107.01,"low":106.01,"close":106.01,"adjusted_close":102.0691,"volume":1073},{"date":"2021-10-18","open":106.4,"high":106.96,"low":106.15,"close":106.96,"adjusted_close":102.9838,"volume":1892},{"date":"2021-10-15","open":106.82,"high":106.87,"low":106.5,"close":106.64,"adjusted_close":102.6757,"volume":1363},{"date":"2021-10-14","open":106.35,"high":107.09,"low":106.28,"close":107.04,"adjusted_close":103.0608,"volume":1651},{"date":"2021-10-13","open":105.78,"high":107,"low":105.78,"close":106.63,"adjusted_close":102.6661,"volume":4826},{"date":"2021-10-12","open":104.72,"high":105.45,"low":104.65,"close":105.19,"adjusted_close":101.2796,"volume":940},{"date":"2021-10-11","open":104.01,"high":104.6,"low":103.95,"close":104.6,"adjusted_close":100.7115,"volume":1951},{"date":"2021-10-08","open":104.75,"high":105.11,"low":104.36,"close":104.54,"adjusted_close":100.6538,"volume":916},{"date":"2021-10-07","open":105.78,"high":106.34,"low":105.43,"close":105.43,"adjusted_close":101.5107,"volume":1233},{"date":"2021-10-06","open":104.97,"high":106.4,"low":104.85,"close":106.4,"adjusted_close":102.4446,"volume":765},{"date":"2021-10-05","open":106.78,"high":107.01,"low":105.7,"close":105.87,"adjusted_close":101.9343,"volume":3645},{"date":"2021-10-04","open":106.86,"high":106.9,"low":106.24,"close":106.85,"adjusted_close":102.8779,"volume":5598},{"date":"2021-10-01","open":107.19,"high":107.19,"low":106.34,"close":106.43,"adjusted_close":102.4735,"volume":683},{"date":"2021-09-30","open":106.26,"high":106.5,"low":105.75,"close":105.75,"adjusted_close":101.8188,"volume":596},{"date":"2021-09-29","open":106.56,"high":106.8,"low":106.42,"close":106.63,"adjusted_close":102.6661,"volume":1183},{"date":"2021-09-28","open":106.57,"high":106.81,"low":105.8,"close":106.56,"adjusted_close":102.5987,"volume":3779},{"date":"2021-09-27","open":108.27,"high":108.27,"low":107,"close":107.81,"adjusted_close":103.8022,"volume":1498},{"date":"2021-09-24","open":108.96,"high":109.43,"low":108.28,"close":108.33,"adjusted_close":104.3029,"volume":1718},{"date":"2021-09-23","open":111.32,"high":111.32,"low":109.22,"close":109.22,"adjusted_close":105.1598,"volume":3508},{"date":"2021-09-22","open":110.34,"high":111.02,"low":110.33,"close":110.99,"adjusted_close":106.864,"volume":602},{"date":"2021-09-21","open":110.34,"high":110.82,"low":110.21,"close":110.81,"adjusted_close":106.6907,"volume":2236},{"date":"2021-09-20","open":110.03,"high":110.94,"low":110.03,"close":110.54,"adjusted_close":106.4307,"volume":5946},{"date":"2021-09-17","open":110.44,"high":110.44,"low":109.48,"close":109.58,"adjusted_close":105.5064,"volume":3084},{"date":"2021-09-16","open":110.24,"high":110.53,"low":110.24,"close":110.29,"adjusted_close":106.19,"volume":524},{"date":"2021-09-15","open":110.62,"high":111.28,"low":110.58,"close":110.58,"adjusted_close":106.4692,"volume":942},{"date":"2021-09-14","open":109.72,"high":111,"low":109.48,"close":110.77,"adjusted_close":106.6522,"volume":1823},{"date":"2021-09-13","open":109.51,"high":109.83,"low":109.38,"close":109.8,"adjusted_close":105.7182,"volume":2993},{"date":"2021-09-10","open":109.74,"high":109.74,"low":109.29,"close":109.35,"adjusted_close":105.2849,"volume":2532},{"date":"2021-09-09","open":109.1,"high":109.28,"low":108.97,"close":109.28,"adjusted_close":105.2176,"volume":820},{"date":"2021-09-08","open":108.72,"high":108.85,"low":108.55,"close":108.55,"adjusted_close":104.5147,"volume":345},{"date":"2021-09-07","open":108.61,"high":108.61,"low":108.16,"close":108.34,"adjusted_close":104.3125,"volume":1474},{"date":"2021-09-06","open":108.96,"high":109.03,"low":108.84,"close":108.96,"adjusted_close":104.9094,"volume":601},{"date":"2021-09-03","open":110.02,"high":110.02,"low":109.1,"close":109.13,"adjusted_close":105.0731,"volume":2264},{"date":"2021-09-02","open":109.57,"high":109.99,"low":109.57,"close":109.71,"adjusted_close":105.6316,"volume":2189},{"date":"2021-09-01","open":109.34,"high":109.95,"low":108.93,"close":109.62,"adjusted_close":105.5449,"volume":2235},{"date":"2021-08-31","open":110.22,"high":110.22,"low":109.69,"close":109.74,"adjusted_close":105.6605,"volume":386},{"date":"2021-08-30","open":109.64,"high":109.93,"low":109.37,"close":109.84,"adjusted_close":105.7567,"volume":7693},{"date":"2021-08-27","open":109.05,"high":109.42,"low":109.03,"close":109.35,"adjusted_close":105.2849,"volume":1208},{"date":"2021-08-26","open":108.98,"high":108.98,"low":108.5,"close":108.88,"adjusted_close":104.8324,"volume":1495},{"date":"2021-08-25","open":109.7,"high":109.86,"low":108.97,"close":108.97,"adjusted_close":104.9191,"volume":2165},{"date":"2021-08-24","open":110.31,"high":110.31,"low":109.97,"close":109.97,"adjusted_close":105.8819,"volume":7922},{"date":"2021-08-23","open":110.43,"high":110.43,"low":110.02,"close":110.37,"adjusted_close":106.267,"volume":2359},{"date":"2021-08-20","open":110.72,"high":110.87,"low":110.54,"close":110.54,"adjusted_close":106.4307,"volume":1470},{"date":"2021-08-19","open":110.23,"high":110.97,"low":110.22,"close":110.51,"adjusted_close":106.4018,"volume":3435},{"date":"2021-08-18","open":109.51,"high":109.55,"low":109.16,"close":109.41,"adjusted_close":105.3427,"volume":533},{"date":"2021-08-17","open":110.2,"high":110.2,"low":109.42,"close":109.42,"adjusted_close":105.3523,"volume":2002},{"date":"2021-08-16","open":109.59,"high":110.15,"low":109.27,"close":109.94,"adjusted_close":105.853,"volume":3332},{"date":"2021-08-13","open":108,"high":108.89,"low":107.79,"close":108.89,"adjusted_close":104.842,"volume":3349},{"date":"2021-08-12","open":107.99,"high":107.99,"low":107.5,"close":107.69,"adjusted_close":103.6867,"volume":1410},{"date":"2021-08-11","open":107.49,"high":107.76,"low":107.35,"close":107.44,"adjusted_close":103.446,"volume":5129},{"date":"2021-08-10","open":108.47,"high":108.65,"low":107.97,"close":107.97,"adjusted_close":103.9562,"volume":1916},{"date":"2021-08-09","open":108.63,"high":109.2,"low":108.63,"close":108.71,"adjusted_close":104.6687,"volume":1878},{"date":"2021-08-06","open":110.24,"high":110.24,"low":108.88,"close":108.88,"adjusted_close":104.8324,"volume":1858},{"date":"2021-08-05","open":111.13,"high":111.22,"low":110.42,"close":110.42,"adjusted_close":106.3152,"volume":530},{"date":"2021-08-04","open":110.8,"high":111.52,"low":110.23,"close":110.65,"adjusted_close":106.5366,"volume":2397},{"date":"2021-08-03","open":110.51,"high":111.14,"low":110.25,"close":110.95,"adjusted_close":106.8255,"volume":1367},{"date":"2021-08-02","open":109.66,"high":110.75,"low":109.33,"close":110.75,"adjusted_close":106.6329,"volume":1477},{"date":"2021-07-30","open":109.55,"high":109.97,"low":109.48,"close":109.97,"adjusted_close":105.8819,"volume":1858},{"date":"2021-07-29","open":109.74,"high":109.74,"low":109.15,"close":109.53,"adjusted_close":105.4583,"volume":2352},{"date":"2021-07-28","open":109.7,"high":109.79,"low":109.23,"close":109.4,"adjusted_close":105.3331,"volume":2478},{"date":"2021-07-27","open":109.32,"high":109.79,"low":109.32,"close":109.76,"adjusted_close":105.6797,"volume":1699},{"date":"2021-07-26","open":109.9,"high":110.26,"low":109.06,"close":109.06,"adjusted_close":105.0057,"volume":1912},{"date":"2021-07-23","open":109.24,"high":109.24,"low":108.7,"close":108.94,"adjusted_close":104.8902,"volume":3441},{"date":"2021-07-22","open":109.13,"high":109.7,"low":108.71,"close":109.7,"adjusted_close":105.6219,"volume":3094},{"date":"2021-07-21","open":110.4,"high":110.43,"low":108.75,"close":108.84,"adjusted_close":104.7939,"volume":3156},{"date":"2021-07-20","open":111.14,"high":111.93,"low":110.44,"close":110.45,"adjusted_close":106.3441,"volume":22755},{"date":"2021-07-19","open":109,"high":111.36,"low":109,"close":111.02,"adjusted_close":106.8929,"volume":23176},{"date":"2021-07-16","open":108.31,"high":108.77,"low":108.31,"close":108.73,"adjusted_close":104.688,"volume":7627},{"date":"2021-07-15","open":108.56,"high":108.87,"low":108.17,"close":108.43,"adjusted_close":104.3991,"volume":4032},{"date":"2021-07-14","open":107,"high":107.75,"low":106.91,"close":107.68,"adjusted_close":103.677,"volume":1955},{"date":"2021-07-13","open":107.61,"high":108.26,"low":107.61,"close":108.06,"adjusted_close":104.0429,"volume":323},{"date":"2021-07-12","open":108.09,"high":108.39,"low":107.7,"close":107.7,"adjusted_close":103.6963,"volume":1507},{"date":"2021-07-09","open":108.16,"high":108.2,"low":107.78,"close":107.85,"adjusted_close":103.8407,"volume":514},{"date":"2021-07-08","open":109.81,"high":110.19,"low":109.24,"close":109.24,"adjusted_close":105.179,"volume":2082},{"date":"2021-07-07","open":108.44,"high":109.14,"low":107.73,"close":108.55,"adjusted_close":104.5147,"volume":1966},{"date":"2021-07-06","open":107.95,"high":109.4,"low":107.75,"close":109.27,"adjusted_close":103.8311,"volume":856},{"date":"2021-07-05","open":107.93,"high":108.03,"low":107.72,"close":107.77,"adjusted_close":102.4057,"volume":402},{"date":"2021-07-02","open":107.65,"high":108.1,"low":107.62,"close":107.74,"adjusted_close":102.3772,"volume":432},{"date":"2021-07-01","open":106.79,"high":107.46,"low":106.74,"close":107.01,"adjusted_close":101.6836,"volume":238},{"date":"2021-06-30","open":107.22,"high":107.83,"low":107.22,"close":107.7,"adjusted_close":102.3392,"volume":993},{"date":"2021-06-29","open":106.84,"high":106.97,"low":106.48,"close":106.85,"adjusted_close":101.5315,"volume":419},{"date":"2021-06-28","open":105.91,"high":106.84,"low":105.89,"close":106.8,"adjusted_close":101.484,"volume":867},{"date":"2021-06-25","open":107.02,"high":107.1,"low":105.88,"close":105.95,"adjusted_close":100.6763,"volume":1571},{"date":"2021-06-24","open":106.21,"high":106.98,"low":106.21,"close":106.9,"adjusted_close":101.579,"volume":704},{"date":"2021-06-23","open":106.86,"high":106.96,"low":106.48,"close":106.52,"adjusted_close":101.218,"volume":283},{"date":"2021-06-22","open":106.53,"high":107.15,"low":106,"close":106.48,"adjusted_close":101.18,"volume":1167},{"date":"2021-06-21","open":108.99,"high":108.99,"low":107,"close":107.32,"adjusted_close":101.9781,"volume":2711},{"date":"2021-06-18","open":106.85,"high":108,"low":106.52,"close":107.98,"adjusted_close":102.6053,"volume":4062},{"date":"2021-06-17","open":105.17,"high":106.44,"low":105.01,"close":106.44,"adjusted_close":101.1419,"volume":2811},{"date":"2021-06-16","open":105.01,"high":105.45,"low":105.01,"close":105.38,"adjusted_close":100.1347,"volume":1624},{"date":"2021-06-15","open":105.37,"high":105.41,"low":104.79,"close":104.83,"adjusted_close":99.6121,"volume":2483},{"date":"2021-06-14","open":105.82,"high":105.99,"low":105.34,"close":105.37,"adjusted_close":100.1252,"volume":1690},{"date":"2021-06-11","open":106.15,"high":106.48,"low":105.66,"close":105.82,"adjusted_close":100.5528,"volume":2487},{"date":"2021-06-10","open":105.54,"high":105.71,"low":104.96,"close":105.41,"adjusted_close":100.1632,"volume":885},{"date":"2021-06-09","open":104.67,"high":105.83,"low":104.67,"close":105.38,"adjusted_close":100.1347,"volume":1423},{"date":"2021-06-08","open":104.35,"high":105.04,"low":104.25,"close":104.72,"adjusted_close":99.5076,"volume":958},{"date":"2021-06-07","open":103.93,"high":104.06,"low":103.65,"close":104.06,"adjusted_close":98.8804,"volume":2303},{"date":"2021-06-04","open":103.1,"high":103.86,"low":102.93,"close":103.81,"adjusted_close":98.6429,"volume":977},{"date":"2021-06-03","open":103.12,"high":103.38,"low":103,"close":103.01,"adjusted_close":97.8827,"volume":1179},{"date":"2021-06-02","open":103.05,"high":103.38,"low":103.05,"close":103.38,"adjusted_close":98.2343,"volume":2669},{"date":"2021-06-01","open":102.73,"high":103.15,"low":102.35,"close":102.65,"adjusted_close":97.5406,"volume":12915},{"date":"2021-05-31","open":102.89,"high":103.39,"low":102.84,"close":103.39,"adjusted_close":98.2438,"volume":6604},{"date":"2021-05-28","open":103.08,"high":103.53,"low":103.03,"close":103.35,"adjusted_close":98.2058,"volume":3385},{"date":"2021-05-27","open":103.54,"high":103.58,"low":103.01,"close":103.13,"adjusted_close":97.9967,"volume":736},{"date":"2021-05-26","open":103.67,"high":103.99,"low":103.66,"close":103.8,"adjusted_close":98.6334,"volume":1226},{"date":"2021-05-25","open":103.39,"high":103.45,"low":103.2,"close":103.37,"adjusted_close":98.2248,"volume":1476},{"date":"2021-05-24","open":102.77,"high":103.26,"low":102.59,"close":103.26,"adjusted_close":98.1202,"volume":1155},{"date":"2021-05-21","open":103.02,"high":103.02,"low":102.21,"close":102.44,"adjusted_close":97.341,"volume":2528},{"date":"2021-05-20","open":101.75,"high":102.39,"low":101.61,"close":102.2,"adjusted_close":97.113,"volume":644},{"date":"2021-05-19","open":101.45,"high":102.17,"low":101.45,"close":102.15,"adjusted_close":97.0655,"volume":233},{"date":"2021-05-18","open":101.63,"high":102.04,"low":101.57,"close":101.8,"adjusted_close":96.7329,"volume":3869},{"date":"2021-05-17","open":102.47,"high":102.47,"low":102.05,"close":102.19,"adjusted_close":97.1035,"volume":3167},{"date":"2021-05-14","open":101.68,"high":102.03,"low":101.55,"close":101.99,"adjusted_close":96.9134,"volume":1836},{"date":"2021-05-13","open":101.65,"high":101.68,"low":101.04,"close":101.68,"adjusted_close":96.6189,"volume":1065},{"date":"2021-05-12","open":102.65,"high":102.84,"low":101.48,"close":101.59,"adjusted_close":96.5334,"volume":2539},{"date":"2021-05-11","open":102.65,"high":102.84,"low":102.16,"close":102.43,"adjusted_close":97.3315,"volume":4880},{"date":"2021-05-10","open":103.38,"high":103.59,"low":103.14,"close":103.45,"adjusted_close":98.3008,"volume":1293},{"date":"2021-05-07","open":104.22,"high":105.48,"low":103.95,"close":104.01,"adjusted_close":98.8329,"volume":2358},{"date":"2021-05-06","open":103.94,"high":104.38,"low":103.7,"close":104.38,"adjusted_close":99.1845,"volume":5053},{"date":"2021-05-05","open":103.89,"high":103.89,"low":103.48,"close":103.79,"adjusted_close":98.6238,"volume":2881},{"date":"2021-05-04","open":103.31,"high":104.3,"low":103.31,"close":104.05,"adjusted_close":98.8709,"volume":2590},{"date":"2021-05-03","open":103.38,"high":103.94,"low":102.66,"close":103.5,"adjusted_close":98.3483,"volume":15965},{"date":"2021-04-30","open":102.99,"high":103.22,"low":102.99,"close":103.22,"adjusted_close":98.0822,"volume":4855},{"date":"2021-04-29","open":102.84,"high":102.99,"low":102.34,"close":102.82,"adjusted_close":97.7021,"volume":934},{"date":"2021-04-28","open":103.1,"high":103.28,"low":102.8,"close":103.17,"adjusted_close":98.0347,"volume":892},{"date":"2021-04-27","open":104.01,"high":104.07,"low":103.85,"close":103.9,"adjusted_close":98.7284,"volume":1771},{"date":"2021-04-26","open":104.15,"high":104.45,"low":103.77,"close":104.34,"adjusted_close":99.1465,"volume":1606},{"date":"2021-04-23","open":104.01,"high":104.48,"low":103.89,"close":104.19,"adjusted_close":99.0039,"volume":2033},{"date":"2021-04-22","open":104.18,"high":104.33,"low":103.8,"close":103.83,"adjusted_close":98.6619,"volume":1390},{"date":"2021-04-21","open":103.64,"high":104.05,"low":103.49,"close":103.76,"adjusted_close":98.5953,"volume":2650},{"date":"2021-04-20","open":102.93,"high":104.04,"low":102.68,"close":104.04,"adjusted_close":98.8614,"volume":560},{"date":"2021-04-19","open":104.25,"high":104.31,"low":103.31,"close":103.62,"adjusted_close":98.4623,"volume":2348},{"date":"2021-04-16","open":103.74,"high":104.25,"low":103.46,"close":103.71,"adjusted_close":98.5478,"volume":1990},{"date":"2021-04-15","open":103.08,"high":104.64,"low":103.03,"close":104.58,"adjusted_close":99.3745,"volume":1528},{"date":"2021-04-14","open":102.9,"high":103.11,"low":102.6,"close":102.82,"adjusted_close":97.7021,"volume":905},{"date":"2021-04-13","open":102.18,"high":102.57,"low":102.01,"close":102.43,"adjusted_close":97.3315,"volume":5376},{"date":"2021-04-12","open":102.92,"high":103.06,"low":102.24,"close":102.52,"adjusted_close":97.4171,"volume":2172},{"date":"2021-04-09","open":102.42,"high":102.82,"low":102.1,"close":102.72,"adjusted_close":97.6071,"volume":4437},{"date":"2021-04-08","open":102.39,"high":102.7,"low":102.13,"close":102.4,"adjusted_close":97.303,"volume":4088},{"date":"2021-04-07","open":103.02,"high":103.15,"low":102.27,"close":102.72,"adjusted_close":97.6071,"volume":7477},{"date":"2021-04-06","open":102.42,"high":102.89,"low":101.84,"close":102.89,"adjusted_close":97.7686,"volume":6144},{"date":"2021-04-01","open":101.53,"high":102.33,"low":101.49,"close":102.3,"adjusted_close":97.208,"volume":927},{"date":"2021-03-31","open":101.23,"high":101.61,"low":101.1,"close":101.61,"adjusted_close":96.5524,"volume":2412},{"date":"2021-03-30","open":100.27,"high":101.18,"low":100.19,"close":101.18,"adjusted_close":96.1438,"volume":2820},{"date":"2021-03-29","open":102.47,"high":102.47,"low":101.18,"close":101.33,"adjusted_close":96.2863,"volume":1841},{"date":"2021-03-26","open":101.88,"high":102.21,"low":101.24,"close":102.01,"adjusted_close":96.9324,"volume":1839},{"date":"2021-03-25","open":102.54,"high":103.1,"low":102.44,"close":102.69,"adjusted_close":97.5786,"volume":1542},{"date":"2021-03-24","open":102.71,"high":102.85,"low":101.96,"close":102.45,"adjusted_close":97.3505,"volume":11401},{"date":"2021-03-23","open":101.85,"high":102.32,"low":101.65,"close":101.95,"adjusted_close":96.8754,"volume":1340},{"date":"2021-03-22","open":101.14,"high":101.49,"low":100.9,"close":101.45,"adjusted_close":96.4003,"volume":1492},{"date":"2021-03-19","open":100.9,"high":101.08,"low":99.74,"close":100.3,"adjusted_close":95.3076,"volume":3620},{"date":"2021-03-18","open":99.48,"high":99.8,"low":98.97,"close":99.73,"adjusted_close":94.7659,"volume":2463},{"date":"2021-03-17","open":101.48,"high":101.55,"low":100.27,"close":100.57,"adjusted_close":95.5641,"volume":3109},{"date":"2021-03-16","open":102.01,"high":102.2,"low":101.4,"close":101.43,"adjusted_close":96.3813,"volume":2512},{"date":"2021-03-15","open":101.62,"high":102.14,"low":101.26,"close":101.99,"adjusted_close":96.9134,"volume":1885},{"date":"2021-03-12","open":102.33,"high":102.49,"low":101.24,"close":101.62,"adjusted_close":96.5619,"volume":2549},{"date":"2021-03-11","open":104.2,"high":104.68,"low":103.27,"close":103.56,"adjusted_close":98.4053,"volume":1252},{"date":"2021-03-10","open":104.1,"high":104.13,"low":103.57,"close":103.85,"adjusted_close":98.6809,"volume":11953},{"date":"2021-03-09","open":104.01,"high":104.42,"low":103.6,"close":103.79,"adjusted_close":98.6238,"volume":28886},{"date":"2021-03-08","open":103.01,"high":103.56,"low":102.97,"close":103.41,"adjusted_close":98.2628,"volume":10935},{"date":"2021-03-05","open":103.78,"high":103.86,"low":102.43,"close":103.8,"adjusted_close":98.6334,"volume":40092},{"date":"2021-03-04","open":104.54,"high":104.67,"low":104.12,"close":104.18,"adjusted_close":98.9944,"volume":1376},{"date":"2021-03-03","open":104.88,"high":104.88,"low":103.68,"close":104.26,"adjusted_close":99.0705,"volume":11057},{"date":"2021-03-02","open":105.36,"high":105.36,"low":104.39,"close":105.06,"adjusted_close":99.8306,"volume":10330},{"date":"2021-03-01","open":105.33,"high":105.82,"low":104.58,"close":104.93,"adjusted_close":99.7071,"volume":18508},{"date":"2021-02-26","open":103.78,"high":104.95,"low":103.73,"close":104.04,"adjusted_close":98.8614,"volume":12264},{"date":"2021-02-25","open":104,"high":104.14,"low":103.37,"close":103.62,"adjusted_close":98.4623,"volume":7363},{"date":"2021-02-24","open":106.09,"high":106.09,"low":104,"close":104.92,"adjusted_close":99.6976,"volume":2275},{"date":"2021-02-23","open":105.81,"high":106.01,"low":105.4,"close":105.82,"adjusted_close":100.5528,"volume":4273},{"date":"2021-02-22","open":106.26,"high":106.9,"low":105.82,"close":106.69,"adjusted_close":101.3795,"volume":2033},{"date":"2021-02-19","open":107.92,"high":107.92,"low":106.87,"close":107.09,"adjusted_close":101.7596,"volume":3472},{"date":"2021-02-18","open":108.62,"high":108.62,"low":107.4,"close":108.3,"adjusted_close":102.9094,"volume":1936},{"date":"2021-02-17","open":107.9,"high":108.83,"low":107.8,"close":108.78,"adjusted_close":103.3655,"volume":2872},{"date":"2021-02-16","open":109.15,"high":109.15,"low":107.73,"close":107.73,"adjusted_close":102.3677,"volume":2483},{"date":"2021-02-15","open":108.62,"high":109.03,"low":108.43,"close":108.97,"adjusted_close":103.546,"volume":3374},{"date":"2021-02-12","open":110.7,"high":111.04,"low":109.75,"close":109.99,"adjusted_close":104.5152,"volume":852},{"date":"2021-02-11","open":111.68,"high":111.74,"low":110.93,"close":110.93,"adjusted_close":105.4085,"volume":4736},{"date":"2021-02-10","open":110.62,"high":111.32,"low":110.34,"close":110.93,"adjusted_close":105.4085,"volume":2833},{"date":"2021-02-09","open":110.82,"high":111.25,"low":110.63,"close":111.24,"adjusted_close":105.703,"volume":1047},{"date":"2021-02-08","open":109.75,"high":110.99,"low":109.62,"close":110.99,"adjusted_close":105.4655,"volume":842},{"date":"2021-02-05","open":111.09,"high":111.29,"low":110.12,"close":110.91,"adjusted_close":105.3895,"volume":4686},{"date":"2021-02-04","open":111.38,"high":111.46,"low":110.8,"close":111.16,"adjusted_close":105.627,"volume":5126},{"date":"2021-02-03","open":111.91,"high":112.12,"low":111.58,"close":111.78,"adjusted_close":106.2161,"volume":2688},{"date":"2021-02-02","open":112.28,"high":112.48,"low":111.94,"close":112.23,"adjusted_close":106.6437,"volume":6006},{"date":"2021-02-01","open":112.71,"high":113.17,"low":112.61,"close":112.99,"adjusted_close":107.3659,"volume":2865},{"date":"2021-01-29","open":113.66,"high":113.83,"low":112.35,"close":113.26,"adjusted_close":107.6225,"volume":2705},{"date":"2021-01-28","open":114.48,"high":114.88,"low":113.4,"close":113.45,"adjusted_close":107.803,"volume":31650},{"date":"2021-01-27","open":113.87,"high":114.62,"low":113.77,"close":114.6,"adjusted_close":108.8958,"volume":4034},{"date":"2021-01-26","open":113.84,"high":114.04,"low":113.65,"close":113.81,"adjusted_close":108.1451,"volume":945},{"date":"2021-01-25","open":112.53,"high":114.02,"low":112.53,"close":114.01,"adjusted_close":108.3351,"volume":3162},{"date":"2021-01-22","open":112.65,"high":113.17,"low":112.48,"close":112.82,"adjusted_close":107.2044,"volume":2422},{"date":"2021-01-21","open":113.25,"high":113.44,"low":112.33,"close":112.69,"adjusted_close":107.0809,"volume":1535},{"date":"2021-01-20","open":113.27,"high":113.27,"low":112.72,"close":112.95,"adjusted_close":107.3279,"volume":787},{"date":"2021-01-19","open":112.52,"high":113.07,"low":112.47,"close":113.07,"adjusted_close":107.4419,"volume":474},{"date":"2021-01-18","open":113.12,"high":113.32,"low":112.71,"close":113.09,"adjusted_close":107.4609,"volume":3777},{"date":"2021-01-15","open":112.95,"high":113.18,"low":112.74,"close":113.04,"adjusted_close":107.4134,"volume":1745},{"date":"2021-01-14","open":113.3,"high":113.54,"low":112.9,"close":113.42,"adjusted_close":107.7745,"volume":2953},{"date":"2021-01-13","open":112.74,"high":113.27,"low":112.39,"close":113.04,"adjusted_close":107.4134,"volume":3975},{"date":"2021-01-12","open":112.22,"high":112.26,"low":111.48,"close":111.66,"adjusted_close":106.1021,"volume":3317},{"date":"2021-01-11","open":112.77,"high":112.95,"low":112.07,"close":112.34,"adjusted_close":106.7483,"volume":3496},{"date":"2021-01-08","open":112.71,"high":113.35,"low":112.25,"close":112.25,"adjusted_close":106.6628,"volume":4361},{"date":"2021-01-07","open":113.2,"high":113.68,"low":112.7,"close":112.95,"adjusted_close":107.3279,"volume":3151},{"date":"2021-01-06","open":114.54,"high":114.92,"low":113.52,"close":113.52,"adjusted_close":107.8695,"volume":3935},{"date":"2021-01-05","open":116.63,"high":116.85,"low":116,"close":116.11,"adjusted_close":110.3306,"volume":17530},{"date":"2021-01-04","open":116.85,"high":117.31,"low":116.5,"close":117.31,"adjusted_close":111.4709,"volume":1728},{"date":"2020-12-30","open":116.57,"high":116.74,"low":116.13,"close":116.74,"adjusted_close":110.9293,"volume":1437},{"date":"2020-12-29","open":116.64,"high":116.83,"low":116.34,"close":116.69,"adjusted_close":110.8818,"volume":1375},{"date":"2020-12-28","open":116.65,"high":116.65,"low":115.95,"close":116.43,"adjusted_close":110.6347,"volume":1493},{"date":"2020-12-23","open":117.34,"high":117.34,"low":115.6,"close":115.99,"adjusted_close":110.2166,"volume":4266},{"date":"2020-12-22","open":117.04,"high":117.21,"low":116.58,"close":117.21,"adjusted_close":111.3759,"volume":1983},{"date":"2020-12-21","open":117.14,"high":117.76,"low":116.58,"close":116.59,"adjusted_close":110.7867,"volume":2405},{"date":"2020-12-18","open":116.68,"high":116.94,"low":116.27,"close":116.53,"adjusted_close":110.7297,"volume":1947},{"date":"2020-12-17","open":116.77,"high":117.69,"low":116.77,"close":117.14,"adjusted_close":111.3094,"volume":5594},{"date":"2020-12-16","open":116.84,"high":117.07,"low":116.13,"close":117.07,"adjusted_close":111.2428,"volume":1765},{"date":"2020-12-15","open":117.55,"high":117.67,"low":117.11,"close":117.4,"adjusted_close":111.5564,"volume":7448},{"date":"2020-12-14","open":117.07,"high":117.75,"low":116.6,"close":117.75,"adjusted_close":111.889,"volume":1447},{"date":"2020-12-11","open":117.6,"high":118.19,"low":117.55,"close":118.19,"adjusted_close":112.3071,"volume":2549},{"date":"2020-12-10","open":116.78,"high":116.9,"low":116.52,"close":116.8,"adjusted_close":110.9863,"volume":1087},{"date":"2020-12-09","open":116.49,"high":116.56,"low":116.07,"close":116.51,"adjusted_close":110.7107,"volume":14828},{"date":"2020-12-08","open":117.27,"high":118.06,"low":117.12,"close":117.97,"adjusted_close":111.1288,"volume":628},{"date":"2020-12-07","open":117.12,"high":117.47,"low":117.1,"close":117.45,"adjusted_close":110.639,"volume":643},{"date":"2020-12-04","open":117.81,"high":118.29,"low":116.09,"close":116.39,"adjusted_close":109.6404,"volume":3765},{"date":"2020-12-03","open":117.13,"high":117.9,"low":117.11,"close":117.69,"adjusted_close":110.865,"volume":10510},{"date":"2020-12-02","open":117.92,"high":118.12,"low":116.81,"close":117.12,"adjusted_close":110.3281,"volume":2817},{"date":"2020-12-01","open":120.03,"high":120.03,"low":117.84,"close":118.25,"adjusted_close":111.3926,"volume":4371},{"date":"2020-11-30","open":119.86,"high":120.19,"low":119.38,"close":119.63,"adjusted_close":112.6925,"volume":7450},{"date":"2020-11-27","open":119.26,"high":119.77,"low":119.09,"close":119.77,"adjusted_close":112.8244,"volume":6933},{"date":"2020-11-26","open":118.86,"high":119.3,"low":118.65,"close":119.24,"adjusted_close":112.3252,"volume":7153},{"date":"2020-11-25","open":119.02,"high":119.61,"low":118.99,"close":119.39,"adjusted_close":112.4665,"volume":3072},{"date":"2020-11-24","open":119.82,"high":120.16,"low":119.33,"close":119.6,"adjusted_close":112.6643,"volume":4602},{"date":"2020-11-23","open":120.69,"high":120.81,"low":119.86,"close":120.05,"adjusted_close":113.0882,"volume":5625},{"date":"2020-11-20","open":120.5,"high":120.65,"low":120.15,"close":120.23,"adjusted_close":113.2578,"volume":1955},{"date":"2020-11-19","open":119.57,"high":120,"low":119.47,"close":119.95,"adjusted_close":112.994,"volume":1175},{"date":"2020-11-18","open":119.68,"high":119.75,"low":119.02,"close":119.11,"adjusted_close":112.2027,"volume":6722},{"date":"2020-11-17","open":118.15,"high":119.21,"low":118.02,"close":119.07,"adjusted_close":112.165,"volume":2902},{"date":"2020-11-16","open":118.77,"high":119.14,"low":117.68,"close":118.26,"adjusted_close":111.402,"volume":7807},{"date":"2020-11-13","open":118.82,"high":118.95,"low":118.32,"close":118.52,"adjusted_close":111.6469,"volume":4746},{"date":"2020-11-12","open":117.18,"high":117.85,"low":117.02,"close":117.85,"adjusted_close":111.0158,"volume":2635},{"date":"2020-11-11","open":116.1,"high":116.58,"low":115.87,"close":116.58,"adjusted_close":109.8194,"volume":10154},{"date":"2020-11-10","open":117.57,"high":117.57,"low":116.14,"close":116.62,"adjusted_close":109.8571,"volume":4512},{"date":"2020-11-09","open":119.85,"high":119.98,"low":116.15,"close":116.5,"adjusted_close":109.7441,"volume":8875},{"date":"2020-11-06","open":121.21,"high":121.3,"low":119.43,"close":119.66,"adjusted_close":112.7208,"volume":1667},{"date":"2020-11-05","open":121.78,"high":122.19,"low":120.4,"close":120.51,"adjusted_close":113.5215,"volume":7485},{"date":"2020-11-04","open":120.76,"high":121.62,"low":119.84,"close":120.75,"adjusted_close":113.7476,"volume":4060},{"date":"2020-11-03","open":118.73,"high":118.73,"low":117.92,"close":118.04,"adjusted_close":111.1948,"volume":1992},{"date":"2020-11-02","open":118.43,"high":119.35,"low":117.86,"close":119.09,"adjusted_close":112.1839,"volume":3285},{"date":"2020-10-30","open":119.41,"high":119.58,"low":118.39,"close":118.76,"adjusted_close":111.873,"volume":3213},{"date":"2020-10-29","open":120.48,"high":120.53,"low":119.35,"close":119.48,"adjusted_close":112.5512,"volume":10305},{"date":"2020-10-28","open":120.83,"high":120.96,"low":120.35,"close":120.62,"adjusted_close":113.6251,"volume":7302},{"date":"2020-10-27","open":119.48,"high":120.26,"low":119.39,"close":120.16,"adjusted_close":113.1918,"volume":1719},{"date":"2020-10-26","open":119.39,"high":119.71,"low":119.1,"close":119.68,"adjusted_close":112.7396,"volume":2136},{"date":"2020-10-23","open":117.99,"high":118.17,"low":117.49,"close":118.17,"adjusted_close":111.3172,"volume":1309},{"date":"2020-10-22","open":119.06,"high":119.3,"low":118.25,"close":118.25,"adjusted_close":111.3926,"volume":4602},{"date":"2020-10-21","open":118.69,"high":119.29,"low":118.69,"close":119.26,"adjusted_close":112.344,"volume":1646},{"date":"2020-10-20","open":120.21,"high":120.38,"low":119.51,"close":119.76,"adjusted_close":112.815,"volume":2336},{"date":"2020-10-19","open":120.23,"high":120.31,"low":119.89,"close":120.31,"adjusted_close":113.3331,"volume":3335},{"date":"2020-10-16","open":121.31,"high":121.6,"low":120.5,"close":120.77,"adjusted_close":113.7664,"volume":1748},{"date":"2020-10-15","open":122.1,"high":122.38,"low":121.74,"close":121.9,"adjusted_close":114.8309,"volume":4412},{"date":"2020-10-14","open":121.25,"high":121.91,"low":121.23,"close":121.52,"adjusted_close":114.4729,"volume":2534},{"date":"2020-10-13","open":120.5,"high":120.95,"low":120.29,"close":120.83,"adjusted_close":113.823,"volume":21846},{"date":"2020-10-12","open":119.93,"high":120.37,"low":119.89,"close":120.21,"adjusted_close":113.2389,"volume":9605},{"date":"2020-10-09","open":119.84,"high":120.2,"low":119.48,"close":120,"adjusted_close":113.0411,"volume":4127},{"date":"2020-10-08","open":119.99,"high":120.11,"low":119.57,"close":120.01,"adjusted_close":113.0505,"volume":5523},{"date":"2020-10-07","open":120.31,"high":120.31,"low":119.55,"close":119.79,"adjusted_close":112.8433,"volume":2958},{"date":"2020-10-06","open":119.47,"high":120.01,"low":119.04,"close":119.39,"adjusted_close":112.4665,"volume":4296},{"date":"2020-10-05","open":121.65,"high":121.7,"low":120.05,"close":120.19,"adjusted_close":113.2201,"volume":3116},{"date":"2020-10-02","open":122.85,"high":123.03,"low":121.55,"close":121.84,"adjusted_close":114.7744,"volume":1470},{"date":"2020-10-01","open":121.8,"high":122.25,"low":121.54,"close":122.06,"adjusted_close":114.9816,"volume":1411},{"date":"2020-09-30","open":123.05,"high":123.32,"low":121.93,"close":122.14,"adjusted_close":115.057,"volume":2539},{"date":"2020-09-29","open":123.3,"high":123.6,"low":123.04,"close":123.6,"adjusted_close":116.4323,"volume":3708},{"date":"2020-09-28","open":123.44,"high":123.55,"low":122.86,"close":123.36,"adjusted_close":116.2062,"volume":1549},{"date":"2020-09-25","open":123.34,"high":123.82,"low":123.27,"close":123.57,"adjusted_close":116.4041,"volume":4647},{"date":"2020-09-24","open":123.54,"high":123.54,"low":123.11,"close":123.45,"adjusted_close":116.291,"volume":1979},{"date":"2020-09-23","open":123.01,"high":123.52,"low":122.42,"close":122.74,"adjusted_close":115.6222,"volume":1687},{"date":"2020-09-22","open":123.31,"high":123.31,"low":122.7,"close":122.7,"adjusted_close":115.5845,"volume":1236},{"date":"2020-09-21","open":122.42,"high":123.63,"low":122.42,"close":123.28,"adjusted_close":116.1309,"volume":2422},{"date":"2020-09-18","open":122.6,"high":123.13,"low":122.49,"close":122.49,"adjusted_close":115.3867,"volume":3744},{"date":"2020-09-17","open":123.12,"high":123.8,"low":122.54,"close":122.97,"adjusted_close":115.8389,"volume":2901},{"date":"2020-09-16","open":123.17,"high":123.28,"low":122.91,"close":123.23,"adjusted_close":116.0838,"volume":1707},{"date":"2020-09-15","open":123.05,"high":123.25,"low":122.6,"close":122.64,"adjusted_close":115.528,"volume":3243},{"date":"2020-09-14","open":123.12,"high":123.43,"low":122.86,"close":123.02,"adjusted_close":115.886,"volume":1544},{"date":"2020-09-11","open":122.66,"high":123.12,"low":122.37,"close":123.12,"adjusted_close":115.9802,"volume":2084},{"date":"2020-09-10","open":122.24,"high":122.69,"low":121.35,"close":121.41,"adjusted_close":114.3693,"volume":1480},{"date":"2020-09-09","open":123.25,"high":123.37,"low":122.4,"close":122.49,"adjusted_close":115.3867,"volume":1494},{"date":"2020-09-08","open":121.76,"high":123.52,"low":121.67,"close":123.03,"adjusted_close":115.8954,"volume":2331},{"date":"2020-09-07","open":121.63,"high":122.07,"low":121.57,"close":121.59,"adjusted_close":114.5389,"volume":1786},{"date":"2020-09-04","open":123.84,"high":124.01,"low":122.91,"close":123.01,"adjusted_close":115.8765,"volume":2106},{"date":"2020-09-03","open":123.78,"high":124.87,"low":123.2,"close":124.36,"adjusted_close":117.1482,"volume":2658},{"date":"2020-09-02","open":122.54,"high":123.63,"low":122.17,"close":123.63,"adjusted_close":116.4606,"volume":2096},{"date":"2020-09-01","open":121.44,"high":121.76,"low":120.66,"close":121.76,"adjusted_close":114.699,"volume":2158},{"date":"2020-08-31","open":120.76,"high":121.6,"low":120.09,"close":121.6,"adjusted_close":114.5483,"volume":13433},{"date":"2020-08-28","open":119.79,"high":121.2,"low":119.65,"close":121.1,"adjusted_close":114.0773,"volume":4004},{"date":"2020-08-27","open":123,"high":123.51,"low":120.9,"close":121.08,"adjusted_close":114.0585,"volume":1793},{"date":"2020-08-26","open":122.59,"high":122.94,"low":122.19,"close":122.29,"adjusted_close":115.1983,"volume":1902},{"date":"2020-08-25","open":123.74,"high":123.74,"low":122.49,"close":122.6,"adjusted_close":115.4903,"volume":3538},{"date":"2020-08-24","open":124.4,"high":124.85,"low":124.05,"close":124.42,"adjusted_close":117.2048,"volume":1837},{"date":"2020-08-21","open":123.55,"high":124.32,"low":123.38,"close":124.3,"adjusted_close":117.0917,"volume":677},{"date":"2020-08-20","open":123.43,"high":123.81,"low":123.06,"close":123.69,"adjusted_close":116.5171,"volume":1306},{"date":"2020-08-19","open":123.75,"high":124.02,"low":123.41,"close":123.61,"adjusted_close":116.4417,"volume":1346},{"date":"2020-08-18","open":123,"high":123.2,"low":122.66,"close":123.06,"adjusted_close":115.9236,"volume":3332},{"date":"2020-08-17","open":122.81,"high":123.08,"low":122.2,"close":122.99,"adjusted_close":115.8577,"volume":2637},{"date":"2020-08-14","open":122.86,"high":123.12,"low":122.56,"close":122.6,"adjusted_close":115.4903,"volume":2571},{"date":"2020-08-13","open":124.34,"high":124.54,"low":123.35,"close":123.73,"adjusted_close":116.5548,"volume":2055},{"date":"2020-08-12","open":123.75,"high":123.99,"low":123.31,"close":123.48,"adjusted_close":116.3193,"volume":1992},{"date":"2020-08-11","open":126.44,"high":126.45,"low":124.42,"close":124.42,"adjusted_close":117.2048,"volume":1664},{"date":"2020-08-10","open":126.66,"high":127.34,"low":126.6,"close":126.66,"adjusted_close":119.3149,"volume":2891},{"date":"2020-08-07","open":128.3,"high":128.48,"low":127.11,"close":127.15,"adjusted_close":119.7765,"volume":3650},{"date":"2020-08-06","open":127.51,"high":128.64,"low":127.41,"close":128.46,"adjusted_close":121.0105,"volume":9672},{"date":"2020-08-05","open":127.73,"high":127.81,"low":126.93,"close":127.05,"adjusted_close":119.6823,"volume":2967},{"date":"2020-08-04","open":126.93,"high":127.91,"low":126.72,"close":127.83,"adjusted_close":120.417,"volume":9979},{"date":"2020-08-03","open":127.49,"high":127.6,"low":126.64,"close":126.84,"adjusted_close":119.4844,"volume":5470},{"date":"2020-07-31","open":128.02,"high":128.11,"low":127.03,"close":127.58,"adjusted_close":120.1815,"volume":3388},{"date":"2020-07-30","open":127.32,"high":127.99,"low":127.13,"close":127.77,"adjusted_close":120.3605,"volume":2568},{"date":"2020-07-29","open":127.15,"high":127.24,"low":126.63,"close":126.81,"adjusted_close":119.4562,"volume":7594},{"date":"2020-07-28","open":126.24,"high":127.08,"low":125.91,"close":126.71,"adjusted_close":119.362,"volume":1800},{"date":"2020-07-27","open":127.29,"high":127.5,"low":126.86,"close":127.19,"adjusted_close":119.8141,"volume":5038},{"date":"2020-07-24","open":127.63,"high":127.65,"low":126.23,"close":126.83,"adjusted_close":119.475,"volume":3864},{"date":"2020-07-23","open":125.68,"high":126.48,"low":125.52,"close":126.48,"adjusted_close":119.1453,"volume":2068},{"date":"2020-07-22","open":125.39,"high":126.03,"low":125.18,"close":125.83,"adjusted_close":118.533,"volume":2459},{"date":"2020-07-21","open":125.19,"high":125.37,"low":124.74,"close":125.37,"adjusted_close":118.0997,"volume":3157},{"date":"2020-07-20","open":125.04,"high":125.42,"low":124.8,"close":125.12,"adjusted_close":117.8642,"volume":1415},{"date":"2020-07-17","open":125.22,"high":125.58,"low":124.86,"close":125.21,"adjusted_close":117.949,"volume":1712},{"date":"2020-07-16","open":124.81,"high":125.57,"low":124.71,"close":125.55,"adjusted_close":118.2692,"volume":2103},{"date":"2020-07-15","open":125.19,"high":125.33,"low":124.11,"close":124.58,"adjusted_close":117.3555,"volume":4779},{"date":"2020-07-14","open":125.18,"high":125.88,"low":124.77,"close":125.49,"adjusted_close":118.2127,"volume":2208},{"date":"2020-07-13","open":124.74,"high":124.8,"low":123.88,"close":124.12,"adjusted_close":116.9222,"volume":4552},{"date":"2020-07-10","open":126.08,"high":126.79,"low":125.51,"close":125.59,"adjusted_close":118.3069,"volume":151128},{"date":"2020-07-09","open":123.59,"high":124.55,"low":123.23,"close":124.38,"adjusted_close":117.1671,"volume":4302},{"date":"2020-07-08","open":123.68,"high":123.74,"low":122.92,"close":123.32,"adjusted_close":116.1686,"volume":3336},{"date":"2020-07-07","open":124.22,"high":124.42,"low":123.69,"close":124.01,"adjusted_close":115.3961,"volume":11750},{"date":"2020-07-06","open":123.33,"high":123.62,"low":122.94,"close":123.28,"adjusted_close":114.7168,"volume":3465},{"date":"2020-07-03","open":124.36,"high":124.53,"low":123.97,"close":124.33,"adjusted_close":115.6939,"volume":7160},{"date":"2020-07-02","open":124.18,"high":124.28,"low":123.13,"close":123.99,"adjusted_close":115.3775,"volume":2750},{"date":"2020-07-01","open":123.96,"high":123.98,"low":123.17,"close":123.98,"adjusted_close":115.3682,"volume":3571},{"date":"2020-06-30","open":125.22,"high":125.49,"low":124.78,"close":124.81,"adjusted_close":116.1405,"volume":16964},{"date":"2020-06-29","open":125.06,"high":125.39,"low":124.9,"close":125.1,"adjusted_close":116.4104,"volume":2273},{"date":"2020-06-26","open":124.43,"high":125.25,"low":124.11,"close":125.25,"adjusted_close":116.55,"volume":1343},{"date":"2020-06-25","open":124.47,"high":124.7,"low":124.11,"close":124.36,"adjusted_close":115.7218,"volume":2037},{"date":"2020-06-24","open":122.13,"high":123.53,"low":121.94,"close":123.49,"adjusted_close":114.9122,"volume":1742},{"date":"2020-06-23","open":122.58,"high":122.95,"low":122.12,"close":122.27,"adjusted_close":113.777,"volume":1367},{"date":"2020-06-22","open":123.16,"high":123.74,"low":122.97,"close":123.57,"adjusted_close":114.9867,"volume":1457},{"date":"2020-06-19","open":122.67,"high":122.86,"low":122.19,"close":122.67,"adjusted_close":114.1492,"volume":1038},{"date":"2020-06-18","open":122.37,"high":123,"low":122.15,"close":122.87,"adjusted_close":114.3353,"volume":1537},{"date":"2020-06-17","open":121.21,"high":121.66,"low":120.95,"close":121.39,"adjusted_close":112.9581,"volume":1295},{"date":"2020-06-16","open":122.36,"high":122.38,"low":120.98,"close":121.49,"adjusted_close":113.0512,"volume":1283},{"date":"2020-06-15","open":124.87,"high":124.87,"low":123.85,"close":123.85,"adjusted_close":115.2472,"volume":1473},{"date":"2020-06-12","open":124.05,"high":124.05,"low":123.01,"close":123.63,"adjusted_close":115.0425,"volume":1423},{"date":"2020-06-11","open":122.89,"high":124.17,"low":122.63,"close":123.63,"adjusted_close":115.0425,"volume":1080},{"date":"2020-06-10","open":120.91,"high":121.66,"low":120.69,"close":121.66,"adjusted_close":113.2093,"volume":925},{"date":"2020-06-09","open":120.21,"high":120.93,"low":120.21,"close":120.68,"adjusted_close":112.2974,"volume":1491},{"date":"2020-06-08","open":117.85,"high":118.89,"low":117.71,"close":118.75,"adjusted_close":110.5015,"volume":1875},{"date":"2020-06-05","open":118.79,"high":118.99,"low":116.89,"close":116.89,"adjusted_close":108.7707,"volume":27396},{"date":"2020-06-04","open":121.01,"high":121.67,"low":120.01,"close":120.25,"adjusted_close":111.8973,"volume":897},{"date":"2020-06-03","open":122.25,"high":122.34,"low":120.55,"close":121.15,"adjusted_close":112.7348,"volume":1308},{"date":"2020-06-02","open":123.58,"high":123.58,"low":122.6,"close":122.86,"adjusted_close":114.326,"volume":1555},{"date":"2020-06-01","open":123.47,"high":124.07,"low":122.95,"close":122.95,"adjusted_close":114.4097,"volume":2297},{"date":"2020-05-29","open":123.75,"high":123.95,"low":123.08,"close":123.54,"adjusted_close":114.9588,"volume":2539},{"date":"2020-05-28","open":123.36,"high":123.68,"low":122.76,"close":123.1,"adjusted_close":114.5493,"volume":1591},{"date":"2020-05-27","open":123.84,"high":124.17,"low":122.92,"close":123.89,"adjusted_close":115.2844,"volume":4230},{"date":"2020-05-26","open":124.04,"high":124.33,"low":123.64,"close":123.64,"adjusted_close":115.0518,"volume":1021},{"date":"2020-05-25","open":125.56,"high":125.56,"low":124.94,"close":125.2,"adjusted_close":116.5035,"volume":1826},{"date":"2020-05-22","open":125.94,"high":125.94,"low":124.8,"close":125.28,"adjusted_close":116.5779,"volume":962},{"date":"2020-05-21","open":124.96,"high":125.32,"low":124.7,"close":125.15,"adjusted_close":116.4569,"volume":1139},{"date":"2020-05-20","open":124.04,"high":124.19,"low":123.37,"close":123.67,"adjusted_close":115.0797,"volume":2547},{"date":"2020-05-19","open":123.57,"high":124.06,"low":122.86,"close":123.56,"adjusted_close":114.9774,"volume":1122},{"date":"2020-05-18","open":125.58,"high":125.92,"low":123.77,"close":123.77,"adjusted_close":115.1728,"volume":1364},{"date":"2020-05-15","open":127.19,"high":127.69,"low":126.36,"close":126.48,"adjusted_close":117.6945,"volume":3912},{"date":"2020-05-14","open":126.1,"high":127.27,"low":126.1,"close":127.22,"adjusted_close":118.3831,"volume":2305},{"date":"2020-05-13","open":125.14,"high":125.64,"low":125.01,"close":125.4,"adjusted_close":116.6896,"volume":732},{"date":"2020-05-12","open":123.79,"high":124.25,"low":123.18,"close":123.95,"adjusted_close":115.3403,"volume":1024},{"date":"2020-05-11","open":123.79,"high":124.13,"low":123.39,"close":123.62,"adjusted_close":115.0332,"volume":836},{"date":"2020-05-08","open":126.35,"high":126.35,"low":124.48,"close":124.65,"adjusted_close":115.9917,"volume":727},{"date":"2020-05-07","open":124.03,"high":124.67,"low":123.4,"close":124.67,"adjusted_close":116.0103,"volume":998},{"date":"2020-05-06","open":125.27,"high":125.45,"low":122.91,"close":123.38,"adjusted_close":114.8099,"volume":1953},{"date":"2020-05-05","open":125.81,"high":125.88,"low":125.17,"close":125.49,"adjusted_close":116.7733,"volume":3791},{"date":"2020-05-04","open":127.2,"high":127.91,"low":126.47,"close":126.8,"adjusted_close":117.9923,"volume":2261},{"date":"2020-04-30","open":127.22,"high":127.95,"low":127.12,"close":127.59,"adjusted_close":118.7274,"volume":960},{"date":"2020-04-29","open":128.34,"high":129.04,"low":127.89,"close":128.12,"adjusted_close":119.2206,"volume":2881},{"date":"2020-04-28","open":127,"high":128.24,"low":126.48,"close":127.74,"adjusted_close":118.867,"volume":1097},{"date":"2020-04-27","open":128.8,"high":128.8,"low":127.01,"close":127.39,"adjusted_close":118.5413,"volume":3511},{"date":"2020-04-24","open":128.98,"high":129.4,"low":128.12,"close":128.54,"adjusted_close":119.6115,"volume":1028},{"date":"2020-04-23","open":128.05,"high":128.99,"low":127.72,"close":128.49,"adjusted_close":119.5649,"volume":896},{"date":"2020-04-22","open":129.92,"high":129.92,"low":127.93,"close":128.27,"adjusted_close":119.3602,"volume":1268},{"date":"2020-04-21","open":128.36,"high":130.17,"low":128.15,"close":129.92,"adjusted_close":120.8956,"volume":1986},{"date":"2020-04-20","open":126.84,"high":127.97,"low":126.73,"close":127.31,"adjusted_close":118.4669,"volume":1614},{"date":"2020-04-17","open":127.31,"high":128.71,"low":127.31,"close":128.71,"adjusted_close":119.7696,"volume":1277},{"date":"2020-04-16","open":127.22,"high":128.65,"low":126.57,"close":128.4,"adjusted_close":119.4812,"volume":1411},{"date":"2020-04-15","open":125.58,"high":127.26,"low":125.17,"close":126.77,"adjusted_close":117.9644,"volume":2128},{"date":"2020-04-14","open":123.36,"high":124.71,"low":123.27,"close":124.2,"adjusted_close":115.5729,"volume":1730},{"date":"2020-04-09","open":124.5,"high":125.68,"low":123.47,"close":125.04,"adjusted_close":116.3546,"volume":756},{"date":"2020-04-08","open":125.44,"high":126.17,"low":124.58,"close":125.08,"adjusted_close":116.3918,"volume":2398},{"date":"2020-04-07","open":124.44,"high":125.59,"low":124.44,"close":125.02,"adjusted_close":116.336,"volume":2351},{"date":"2020-04-06","open":127.13,"high":127.2,"low":125.95,"close":126.67,"adjusted_close":117.8713,"volume":1018},{"date":"2020-04-03","open":127.91,"high":128.47,"low":127.1,"close":127.97,"adjusted_close":119.081,"volume":706},{"date":"2020-04-02","open":127.09,"high":128.28,"low":126.91,"close":127.57,"adjusted_close":118.7088,"volume":16537},{"date":"2020-04-01","open":126.13,"high":127.54,"low":126.13,"close":127.44,"adjusted_close":118.5879,"volume":11088},{"date":"2020-03-31","open":126.41,"high":126.41,"low":124.32,"close":125.26,"adjusted_close":116.5593,"volume":1129},{"date":"2020-03-30","open":125.7,"high":128.7,"low":125.7,"close":128.07,"adjusted_close":119.1741,"volume":2375},{"date":"2020-03-27","open":124.5,"high":126.52,"low":123.35,"close":126.52,"adjusted_close":117.7318,"volume":1895},{"date":"2020-03-26","open":125.36,"high":125.36,"low":122.57,"close":124.3,"adjusted_close":115.666,"volume":1008},{"date":"2020-03-25","open":123.5,"high":126.32,"low":121.76,"close":124.88,"adjusted_close":116.2057,"volume":1672},{"date":"2020-03-24","open":120.86,"high":124.8,"low":120.23,"close":122.24,"adjusted_close":113.7491,"volume":1287},{"date":"2020-03-23","open":122,"high":124.5,"low":119.6,"close":121.11,"adjusted_close":112.6975,"volume":1673},{"date":"2020-03-20","open":116,"high":119,"low":114.37,"close":118.17,"adjusted_close":109.9618,"volume":2457},{"date":"2020-03-19","open":111.81,"high":115.36,"low":110.09,"close":112.77,"adjusted_close":104.9369,"volume":3127},{"date":"2020-03-18","open":112.32,"high":116.7,"low":110.62,"close":114.02,"adjusted_close":106.1,"volume":4968},{"date":"2020-03-17","open":121.66,"high":126,"low":120.08,"close":121.29,"adjusted_close":112.865,"volume":6829},{"date":"2020-03-16","open":117.5,"high":125.33,"low":117.5,"close":122.67,"adjusted_close":114.1492,"volume":4097},{"date":"2020-03-13","open":120,"high":121.34,"low":115.16,"close":121.34,"adjusted_close":112.9116,"volume":8013},{"date":"2020-03-12","open":125.41,"high":126.5,"low":120.3,"close":120.3,"adjusted_close":111.9438,"volume":7726},{"date":"2020-03-11","open":127.33,"high":127.33,"low":124.98,"close":124.98,"adjusted_close":116.2987,"volume":6122},{"date":"2020-03-10","open":130.06,"high":132.1,"low":124.72,"close":129.49,"adjusted_close":120.4955,"volume":6086},{"date":"2020-03-09","open":136.28,"high":138.19,"low":131.38,"close":132.28,"adjusted_close":123.0917,"volume":43941},{"date":"2020-03-06","open":123.05,"high":127.15,"low":123.05,"close":126.22,"adjusted_close":117.4526,"volume":15131},{"date":"2020-03-05","open":118.1,"high":119.96,"low":118.06,"close":119.68,"adjusted_close":111.3669,"volume":20984},{"date":"2020-03-04","open":119.7,"high":120.23,"low":118.32,"close":119.42,"adjusted_close":111.1249,"volume":17168},{"date":"2020-03-03","open":117.8,"high":118.78,"low":116.67,"close":118.75,"adjusted_close":110.5015,"volume":4616},{"date":"2020-03-02","open":117.68,"high":119.1,"low":117.68,"close":118.49,"adjusted_close":110.2595,"volume":980},{"date":"2020-02-28","open":117.11,"high":118.25,"low":116.87,"close":118.25,"adjusted_close":110.0362,"volume":5945},{"date":"2020-02-27","open":115.22,"high":116.19,"low":115.22,"close":115.88,"adjusted_close":107.8308,"volume":6085},{"date":"2020-02-26","open":114.75,"high":115.17,"low":113.92,"close":114.62,"adjusted_close":106.6584,"volume":6009},{"date":"2020-02-25","open":114.6,"high":115.22,"low":114.32,"close":115.04,"adjusted_close":107.0492,"volume":1789},{"date":"2020-02-24","open":113.87,"high":114.76,"low":113.76,"close":114.66,"adjusted_close":106.6956,"volume":34135},{"date":"2020-02-21","open":112.48,"high":113.44,"low":112.47,"close":112.7,"adjusted_close":104.8717,"volume":2943},{"date":"2020-02-20","open":111.05,"high":111.74,"low":111.05,"close":111.74,"adjusted_close":103.9784,"volume":892},{"date":"2020-02-19","open":110.85,"high":111.05,"low":110.59,"close":110.64,"adjusted_close":102.9548,"volume":739},{"date":"2020-02-18","open":111,"high":111.3,"low":110.82,"close":111.16,"adjusted_close":103.4387,"volume":1096},{"date":"2020-02-17","open":109.94,"high":110.3,"low":109.94,"close":110.21,"adjusted_close":102.5547,"volume":342},{"date":"2020-02-14","open":110.02,"high":110.48,"low":110.02,"close":110.23,"adjusted_close":102.5733,"volume":321},{"date":"2020-02-13","open":110.32,"high":110.44,"low":109.37,"close":109.38,"adjusted_close":101.7823,"volume":1936},{"date":"2020-02-12","open":109.5,"high":109.64,"low":108.95,"close":109.08,"adjusted_close":101.5032,"volume":945},{"date":"2020-02-11","open":110.01,"high":110.08,"low":109.73,"close":109.95,"adjusted_close":102.3127,"volume":2265},{"date":"2020-02-10","open":110.06,"high":110.63,"low":110.06,"close":110.47,"adjusted_close":102.7966,"volume":873},{"date":"2020-02-07","open":109.54,"high":110.1,"low":109.53,"close":109.93,"adjusted_close":102.2941,"volume":1484},{"date":"2020-02-06","open":108.24,"high":108.9,"low":108.03,"close":108.62,"adjusted_close":101.0751,"volume":1680},{"date":"2020-02-05","open":108.86,"high":109.09,"low":108.52,"close":108.61,"adjusted_close":101.0658,"volume":1364},{"date":"2020-02-04","open":109.8,"high":109.94,"low":109.41,"close":109.52,"adjusted_close":101.9126,"volume":1049},{"date":"2020-02-03","open":110.54,"high":110.6,"low":109.95,"close":110.6,"adjusted_close":102.9176,"volume":1360},{"date":"2020-01-31","open":110.29,"high":110.96,"low":110.29,"close":110.94,"adjusted_close":103.234,"volume":1123},{"date":"2020-01-30","open":110.61,"high":111.08,"low":110.33,"close":110.43,"adjusted_close":102.7594,"volume":2128},{"date":"2020-01-29","open":109.5,"high":109.66,"low":109.18,"close":109.47,"adjusted_close":101.8661,"volume":6838},{"date":"2020-01-28","open":110.21,"high":110.21,"low":109.03,"close":109.03,"adjusted_close":101.4566,"volume":3628},{"date":"2020-01-27","open":108.8,"high":109.57,"low":108.66,"close":109.57,"adjusted_close":101.9591,"volume":2356},{"date":"2020-01-24","open":106.99,"high":108.09,"low":106.99,"close":108.09,"adjusted_close":100.5819,"volume":1149},{"date":"2020-01-23","open":107.2,"high":107.62,"low":107.2,"close":107.62,"adjusted_close":100.1446,"volume":132},{"date":"2020-01-22","open":106.5,"high":106.64,"low":106.36,"close":106.36,"adjusted_close":98.9721,"volume":1186},{"date":"2020-01-21","open":105.7,"high":106.29,"low":105.7,"close":106.19,"adjusted_close":98.8139,"volume":4949},{"date":"2020-01-20","open":105.11,"high":105.43,"low":104.99,"close":105.24,"adjusted_close":97.9299,"volume":1130},{"date":"2020-01-17","open":105.12,"high":105.16,"low":104.9,"close":105.02,"adjusted_close":97.7252,"volume":1160},{"date":"2020-01-16","open":106.05,"high":106.34,"low":105.69,"close":105.69,"adjusted_close":98.3486,"volume":4736},{"date":"2020-01-15","open":106.01,"high":106.33,"low":106.01,"close":106.2,"adjusted_close":98.8232,"volume":1247},{"date":"2020-01-14","open":105.3,"high":105.66,"low":105.06,"close":105.5,"adjusted_close":98.1718,"volume":1190},{"date":"2020-01-13","open":105.37,"high":105.37,"low":104.69,"close":105,"adjusted_close":97.7066,"volume":963},{"date":"2020-01-10","open":104.84,"high":105.4,"low":104.75,"close":105.4,"adjusted_close":98.0788,"volume":2193},{"date":"2020-01-09","open":104.16,"high":104.16,"low":103.57,"close":103.77,"adjusted_close":96.562,"volume":961},{"date":"2020-01-08","open":105.54,"high":105.54,"low":104.87,"close":104.87,"adjusted_close":97.5856,"volume":84},{"date":"2020-01-07","open":105.37,"high":105.5,"low":105.21,"close":105.21,"adjusted_close":97.902,"volume":998},{"date":"2020-01-06","open":106.02,"high":106.54,"low":105.5,"close":105.5,"adjusted_close":98.1718,"volume":4366},{"date":"2020-01-03","open":105.57,"high":105.91,"low":105.19,"close":105.65,"adjusted_close":98.3114,"volume":1493},{"date":"2020-01-02","open":103.13,"high":104.89,"low":103.1,"close":104.43,"adjusted_close":97.1762,"volume":1114},{"date":"2019-12-30","open":104.29,"high":104.29,"low":103.63,"close":103.64,"adjusted_close":96.441,"volume":5216},{"date":"2019-12-27","open":104.6,"high":105.08,"low":104.6,"close":104.96,"adjusted_close":97.6693,"volume":4777},{"date":"2019-12-23","open":104.79,"high":104.81,"low":104.19,"close":104.25,"adjusted_close":97.0087,"volume":630},{"date":"2019-12-20","open":103.8,"high":104.18,"low":103.8,"close":104.05,"adjusted_close":96.8226,"volume":752},{"date":"2019-12-19","open":103.92,"high":104.08,"low":103.6,"close":104.08,"adjusted_close":96.8505,"volume":1597},{"date":"2019-12-18","open":105.19,"high":105.19,"low":103.92,"close":104.04,"adjusted_close":96.8133,"volume":1285},{"date":"2019-12-17","open":105.47,"high":105.5,"low":104.83,"close":104.83,"adjusted_close":97.5484,"volume":431},{"date":"2019-12-16","open":105.73,"high":105.76,"low":104.91,"close":104.91,"adjusted_close":97.6228,"volume":1365},{"date":"2019-12-13","open":104.52,"high":106.19,"low":104.52,"close":106.19,"adjusted_close":98.8139,"volume":1927},{"date":"2019-12-12","open":106.1,"high":106.42,"low":104.36,"close":104.59,"adjusted_close":97.325,"volume":764},{"date":"2019-12-11","open":106.1,"high":106.46,"low":106,"close":106.42,"adjusted_close":99.0279,"volume":754},{"date":"2019-12-10","open":107.27,"high":107.54,"low":106.73,"close":106.89,"adjusted_close":98.3486,"volume":434},{"date":"2019-12-09","open":106.89,"high":106.99,"low":106.89,"close":106.99,"adjusted_close":98.4407,"volume":71},{"date":"2019-12-06","open":107.4,"high":107.42,"low":106.42,"close":106.79,"adjusted_close":98.2566,"volume":1854},{"date":"2019-12-05","open":106.96,"high":107.17,"low":106.96,"close":107.17,"adjusted_close":98.6063,"volume":288},{"date":"2019-12-04","open":108.95,"high":108.95,"low":107.47,"close":107.47,"adjusted_close":98.8823,"volume":428},{"date":"2019-12-03","open":107.38,"high":108.94,"low":107.38,"close":108.94,"adjusted_close":100.2348,"volume":136},{"date":"2019-12-02","open":106.62,"high":106.81,"low":106.62,"close":106.81,"adjusted_close":98.275,"volume":189},{"date":"2019-11-29","open":108.13,"high":108.25,"low":107.82,"close":107.82,"adjusted_close":99.2043,"volume":468},{"date":"2019-11-28","open":107.84,"high":108.01,"low":107.84,"close":108.01,"adjusted_close":99.3791,"volume":52},{"date":"2019-11-27","open":108.3,"high":108.3,"low":107.97,"close":108.08,"adjusted_close":99.4436,"volume":124},{"date":"2019-11-26","open":108.26,"high":108.67,"low":108.26,"close":108.65,"adjusted_close":99.968,"volume":853},{"date":"2019-11-25","open":107.57,"high":108.25,"low":107.57,"close":108.04,"adjusted_close":99.4067,"volume":2411},{"date":"2019-11-22","open":107.48,"high":107.85,"low":107.46,"close":107.85,"adjusted_close":99.2319,"volume":902},{"date":"2019-11-21","open":108.23,"high":108.23,"low":107.43,"close":107.59,"adjusted_close":98.9927,"volume":857},{"date":"2019-11-20","open":108.2,"high":108.2,"low":107.63,"close":107.78,"adjusted_close":99.1675,"volume":243},{"date":"2019-11-19","open":106.42,"high":107.1,"low":106.41,"close":107.1,"adjusted_close":98.5419,"volume":1368},{"date":"2019-11-18","open":106.71,"high":106.71,"low":106.59,"close":106.59,"adjusted_close":98.0726,"volume":560},{"date":"2019-11-15","open":106.37,"high":106.44,"low":105.89,"close":106.26,"adjusted_close":97.769,"volume":947},{"date":"2019-11-14","open":105.75,"high":106.61,"low":105.75,"close":106.51,"adjusted_close":97.999,"volume":19095},{"date":"2019-11-13","open":105.57,"high":105.59,"low":105.34,"close":105.34,"adjusted_close":96.9225,"volume":1262},{"date":"2019-11-12","open":104.4,"high":104.59,"low":104.2,"close":104.3,"adjusted_close":95.9656,"volume":2505},{"date":"2019-11-11","open":104.5,"high":104.75,"low":104.16,"close":104.16,"adjusted_close":95.8368,"volume":2833},{"date":"2019-11-08","open":105,"high":105.15,"low":104.24,"close":104.87,"adjusted_close":96.4901,"volume":8927},{"date":"2019-11-07","open":105.97,"high":105.97,"low":104.78,"close":104.78,"adjusted_close":96.4072,"volume":3353},{"date":"2019-11-06","open":106.2,"high":106.59,"low":106.04,"close":106.22,"adjusted_close":97.7322,"volume":845},{"date":"2019-11-05","open":106.61,"high":106.65,"low":105.84,"close":105.88,"adjusted_close":97.4193,"volume":8641},{"date":"2019-11-04","open":107.26,"high":107.45,"low":107.01,"close":107.01,"adjusted_close":98.4591,"volume":1231},{"date":"2019-10-31","open":108.1,"high":108.76,"low":108.1,"close":108.71,"adjusted_close":100.0232,"volume":1458},{"date":"2019-10-30","open":106.51,"high":106.85,"low":106.51,"close":106.85,"adjusted_close":98.3118,"volume":898},{"date":"2019-10-29","open":106.54,"high":106.54,"low":106.01,"close":106.2,"adjusted_close":97.7138,"volume":1314},{"date":"2019-10-28","open":106.33,"high":106.54,"low":105.77,"close":105.91,"adjusted_close":97.447,"volume":1662},{"date":"2019-10-25","open":107.47,"high":107.71,"low":107.35,"close":107.35,"adjusted_close":98.7719,"volume":5777},{"date":"2019-10-24","open":107.9,"high":108.06,"low":107.68,"close":107.99,"adjusted_close":99.3607,"volume":1022},{"date":"2019-10-23","open":107.99,"high":108.22,"low":107.96,"close":107.96,"adjusted_close":99.3331,"volume":627},{"date":"2019-10-22","open":107.41,"high":107.55,"low":107.24,"close":107.35,"adjusted_close":98.7719,"volume":535},{"date":"2019-10-21","open":107.1,"high":107.24,"low":106.95,"close":106.95,"adjusted_close":98.4038,"volume":229},{"date":"2019-10-18","open":107.68,"high":108.05,"low":107.68,"close":108.05,"adjusted_close":99.4159,"volume":108},{"date":"2019-10-17","open":107.85,"high":107.93,"low":107.3,"close":107.93,"adjusted_close":99.3055,"volume":301},{"date":"2019-10-16","open":108.28,"high":108.48,"low":107.63,"close":107.95,"adjusted_close":99.3239,"volume":877},{"date":"2019-10-15","open":109.35,"high":109.35,"low":108.17,"close":108.17,"adjusted_close":99.5264,"volume":214},{"date":"2019-10-14","open":108.83,"high":108.92,"low":108.73,"close":108.92,"adjusted_close":100.2164,"volume":53},{"date":"2019-10-11","open":110.01,"high":110.01,"low":107.99,"close":108.17,"adjusted_close":99.5264,"volume":1413},{"date":"2019-10-10","open":111.01,"high":111.21,"low":109.65,"close":109.65,"adjusted_close":100.8881,"volume":693},{"date":"2019-10-09","open":111.96,"high":111.96,"low":111.23,"close":111.23,"adjusted_close":102.3418,"volume":497},{"date":"2019-10-08","open":111.36,"high":112.29,"low":111.35,"close":112.21,"adjusted_close":103.2435,"volume":647},{"date":"2019-10-07","open":112.25,"high":112.25,"low":111.85,"close":111.85,"adjusted_close":102.9123,"volume":845},{"date":"2019-10-04","open":112,"high":112.25,"low":112,"close":112.06,"adjusted_close":103.1055,"volume":289},{"date":"2019-10-03","open":111.95,"high":111.96,"low":111.35,"close":111.35,"adjusted_close":102.4523,"volume":3182},{"date":"2019-10-02","open":110.28,"high":110.98,"low":110.28,"close":110.98,"adjusted_close":102.1118,"volume":660},{"date":"2019-10-01","open":109.03,"high":110.55,"low":109.03,"close":110.55,"adjusted_close":101.7162,"volume":3799},{"date":"2019-09-30","open":109.62,"high":109.72,"low":109.54,"close":109.62,"adjusted_close":100.8605,"volume":4851},{"date":"2019-09-27","open":109.59,"high":109.72,"low":109.55,"close":109.72,"adjusted_close":100.9525,"volume":79},{"date":"2019-09-26","open":109.25,"high":109.74,"low":109.25,"close":109.63,"adjusted_close":100.8697,"volume":4895},{"date":"2019-09-25","open":110.61,"high":110.61,"low":109.43,"close":109.61,"adjusted_close":100.8513,"volume":1241},{"date":"2019-09-24","open":109.46,"high":110.06,"low":109.39,"close":110,"adjusted_close":101.2101,"volume":5212},{"date":"2019-09-23","open":109.93,"high":110,"low":109.74,"close":109.74,"adjusted_close":100.9709,"volume":200},{"date":"2019-09-20","open":108.3,"high":108.43,"low":108.3,"close":108.43,"adjusted_close":99.7656,"volume":32},{"date":"2019-09-19","open":108.39,"high":108.71,"low":108.07,"close":108.1,"adjusted_close":99.462,"volume":1043},{"date":"2019-09-18","open":108.17,"high":108.38,"low":107.89,"close":108.3,"adjusted_close":99.646,"volume":563},{"date":"2019-09-17","open":107.08,"high":107.61,"low":106.92,"close":107.53,"adjusted_close":98.9375,"volume":1510},{"date":"2019-09-16","open":106,"high":107.18,"low":106,"close":106.54,"adjusted_close":98.0266,"volume":1217},{"date":"2019-09-13","open":107.11,"high":107.48,"low":106.11,"close":106.34,"adjusted_close":97.8426,"volume":1538},{"date":"2019-09-12","open":108.72,"high":109.55,"low":108.19,"close":108.19,"adjusted_close":99.5448,"volume":6524},{"date":"2019-09-11","open":108.61,"high":108.75,"low":108.55,"close":108.73,"adjusted_close":100.0416,"volume":674},{"date":"2019-09-10","open":110.5,"high":110.5,"low":109.87,"close":109.87,"adjusted_close":101.0905,"volume":283},{"date":"2019-09-09","open":111.23,"high":111.23,"low":110.42,"close":110.69,"adjusted_close":101.845,"volume":144},{"date":"2019-09-06","open":111.24,"high":112.1,"low":111.19,"close":111.96,"adjusted_close":103.0135,"volume":200},{"date":"2019-09-05","open":112.26,"high":112.3,"low":110.94,"close":111.24,"adjusted_close":102.351,"volume":6171},{"date":"2019-09-04","open":112.87,"high":113.36,"low":112.69,"close":113.31,"adjusted_close":104.2556,"volume":8907},{"date":"2019-09-03","open":113.35,"high":114.06,"low":113.17,"close":114.06,"adjusted_close":104.9457,"volume":12237},{"date":"2019-09-02","open":112.91,"high":113.22,"low":112.86,"close":113.04,"adjusted_close":104.0072,"volume":16915},{"date":"2019-08-30","open":112.5,"high":112.97,"low":112.5,"close":112.87,"adjusted_close":103.8508,"volume":355},{"date":"2019-08-29","open":112.61,"high":113.33,"low":112.54,"close":112.54,"adjusted_close":103.5472,"volume":12411},{"date":"2019-08-28","open":114,"high":114.29,"low":113.71,"close":113.71,"adjusted_close":104.6237,"volume":225},{"date":"2019-08-27","open":112.27,"high":113.27,"low":112.27,"close":113.27,"adjusted_close":104.2188,"volume":516},{"date":"2019-08-26","open":111.65,"high":113,"low":111.65,"close":112.31,"adjusted_close":103.3355,"volume":21866},{"date":"2019-08-23","open":110.21,"high":111.7,"low":109.78,"close":111.6,"adjusted_close":102.6823,"volume":3041},{"date":"2019-08-22","open":111.65,"high":111.65,"low":111.01,"close":111.01,"adjusted_close":102.1394,"volume":50},{"date":"2019-08-21","open":111.28,"high":111.56,"low":111.28,"close":111.56,"adjusted_close":102.6455,"volume":310},{"date":"2019-08-20","open":111.16,"high":111.8,"low":111.16,"close":111.51,"adjusted_close":102.5995,"volume":2452},{"date":"2019-08-19","open":111.27,"high":111.27,"low":110.44,"close":111.22,"adjusted_close":102.3326,"volume":337},{"date":"2019-08-16","open":112.43,"high":112.43,"low":111.9,"close":112.01,"adjusted_close":103.0595,"volume":3420},{"date":"2019-08-14","open":111.58,"high":112,"low":111.57,"close":111.69,"adjusted_close":102.7651,"volume":12695},{"date":"2019-08-13","open":110.67,"high":110.69,"low":109.52,"close":110.09,"adjusted_close":101.2929,"volume":12962},{"date":"2019-08-12","open":108.61,"high":109.61,"low":108.61,"close":109.61,"adjusted_close":100.8513,"volume":9682},{"date":"2019-08-09","open":108.69,"high":108.92,"low":108.69,"close":108.92,"adjusted_close":100.2164,"volume":401},{"date":"2019-08-08","open":107.87,"high":108.41,"low":107.28,"close":107.37,"adjusted_close":98.7903,"volume":877},{"date":"2019-08-07","open":108.32,"high":109.98,"low":108.31,"close":109.78,"adjusted_close":101.0077,"volume":11049},{"date":"2019-08-06","open":107.27,"high":107.71,"low":106.79,"close":107.57,"adjusted_close":98.9743,"volume":690},{"date":"2019-08-05","open":107.06,"high":107.08,"low":106.55,"close":106.55,"adjusted_close":98.0358,"volume":569},{"date":"2019-08-02","open":105.55,"high":105.86,"low":105.01,"close":105.18,"adjusted_close":96.7753,"volume":25996},{"date":"2019-08-01","open":102.82,"high":103.99,"low":102.82,"close":103.99,"adjusted_close":95.6804,"volume":7739},{"date":"2019-07-31","open":102.25,"high":102.54,"low":102.25,"close":102.54,"adjusted_close":94.3462,"volume":15},{"date":"2019-07-30","open":102.03,"high":102.28,"low":101.85,"close":101.89,"adjusted_close":93.7482,"volume":971},{"date":"2019-07-29","open":102.1,"high":102.1,"low":101.86,"close":101.86,"adjusted_close":93.7206,"volume":2854},{"date":"2019-07-26","open":101.93,"high":102.01,"low":101.93,"close":101.97,"adjusted_close":93.8218,"volume":492},{"date":"2019-07-25","open":102.41,"high":102.76,"low":101.49,"close":101.65,"adjusted_close":93.5274,"volume":979},{"date":"2019-07-24","open":101.6,"high":102.15,"low":101.6,"close":102.05,"adjusted_close":93.8954,"volume":1155},{"date":"2019-07-23","open":102.2,"high":102.2,"low":102.02,"close":102.02,"adjusted_close":93.8678,"volume":150},{"date":"2019-07-22","open":102.57,"high":102.57,"low":102.56,"close":102.56,"adjusted_close":94.3646,"volume":50},{"date":"2019-07-19","open":102.32,"high":102.32,"low":101.96,"close":102.2,"adjusted_close":94.0334,"volume":365},{"date":"2019-07-18","open":102.44,"high":102.44,"low":101.94,"close":101.94,"adjusted_close":93.7942,"volume":997},{"date":"2019-07-17","open":101.58,"high":102,"low":101.5,"close":101.89,"adjusted_close":93.7482,"volume":424},{"date":"2019-07-16","open":101,"high":101.22,"low":101,"close":101.1,"adjusted_close":93.0213,"volume":102},{"date":"2019-07-15","open":100.86,"high":101.52,"low":100.86,"close":101.52,"adjusted_close":93.4077,"volume":10216},{"date":"2019-07-12","open":100.7,"high":101.07,"low":100.7,"close":100.87,"adjusted_close":92.8097,"volume":1282},{"date":"2019-07-11","open":102.49,"high":102.49,"low":101.85,"close":101.85,"adjusted_close":93.7114,"volume":296},{"date":"2019-07-10","open":102.12,"high":102.67,"low":101.95,"close":102.57,"adjusted_close":94.3738,"volume":967},{"date":"2019-07-08","open":104.82,"high":104.93,"low":104.82,"close":104.93,"adjusted_close":94.9263,"volume":459},{"date":"2019-07-05","open":105.7,"high":105.7,"low":104.21,"close":104.21,"adjusted_close":94.2749,"volume":2181},{"date":"2019-07-04","open":105.92,"high":106,"low":105.92,"close":106,"adjusted_close":95.8943,"volume":91},{"date":"2019-07-03","open":105.55,"high":105.7,"low":105.33,"close":105.7,"adjusted_close":95.6229,"volume":189},{"date":"2019-07-02","open":104.75,"high":104.98,"low":104.51,"close":104.98,"adjusted_close":94.9715,"volume":12821},{"date":"2019-06-28","open":104.72,"high":104.83,"low":104.41,"close":104.8,"adjusted_close":94.8087,"volume":860},{"date":"2019-06-27","open":104.22,"high":104.4,"low":104.22,"close":104.4,"adjusted_close":94.4468,"volume":120},{"date":"2019-06-26","open":104.66,"high":104.66,"low":104.18,"close":104.28,"adjusted_close":94.3383,"volume":429},{"date":"2019-06-25","open":104.63,"high":104.78,"low":104.63,"close":104.78,"adjusted_close":94.7906,"volume":32},{"date":"2019-06-24","open":104.28,"high":104.5,"low":104.12,"close":104.43,"adjusted_close":94.474,"volume":5529},{"date":"2019-06-21","open":104.56,"high":104.56,"low":103.92,"close":103.98,"adjusted_close":94.0669,"volume":6704},{"date":"2019-06-20","open":105.05,"high":105.19,"low":104.8,"close":105.19,"adjusted_close":95.1615,"volume":76029},{"date":"2019-06-19","open":104.16,"high":104.16,"low":103.91,"close":103.96,"adjusted_close":94.0488,"volume":400},{"date":"2019-06-18","open":104.1,"high":104.73,"low":104.1,"close":104.61,"adjusted_close":94.6368,"volume":2423},{"date":"2019-06-17","open":103.7,"high":103.87,"low":103.69,"close":103.87,"adjusted_close":93.9673,"volume":59},{"date":"2019-06-14","open":103.91,"high":104.01,"low":103.7,"close":103.83,"adjusted_close":93.9312,"volume":9677},{"date":"2019-06-13","open":103.41,"high":103.51,"low":103.35,"close":103.5,"adjusted_close":93.6326,"volume":598},{"date":"2019-06-12","open":103.45,"high":103.45,"low":102.99,"close":102.99,"adjusted_close":93.1712,"volume":237},{"date":"2019-06-11","open":102.96,"high":103.13,"low":102.75,"close":102.98,"adjusted_close":93.1622,"volume":446},{"date":"2019-06-10","open":103.3,"high":103.3,"low":103.05,"close":103.14,"adjusted_close":93.3069,"volume":663},{"date":"2019-06-07","open":103.68,"high":104.15,"low":103.68,"close":103.98,"adjusted_close":94.0669,"volume":1000},{"date":"2019-06-06","open":103.73,"high":103.73,"low":103.72,"close":103.72,"adjusted_close":93.8316,"volume":1},{"date":"2019-06-05","open":103.3,"high":103.48,"low":103,"close":103.03,"adjusted_close":93.2074,"volume":183},{"date":"2019-06-04","open":104.12,"high":104.2,"low":103.33,"close":103.33,"adjusted_close":93.4788,"volume":3021},{"date":"2019-06-03","open":104.38,"high":104.38,"low":103.91,"close":103.93,"adjusted_close":94.0216,"volume":910},{"date":"2019-05-31","open":103.53,"high":103.53,"low":103.06,"close":103.21,"adjusted_close":93.3703,"volume":2130},{"date":"2019-05-30","open":101.85,"high":102.15,"low":101.85,"close":102.15,"adjusted_close":92.4113,"volume":15},{"date":"2019-05-29","open":102.24,"high":102.37,"low":102.22,"close":102.32,"adjusted_close":92.5651,"volume":1673},{"date":"2019-05-28","open":101.38,"high":101.41,"low":101.16,"close":101.41,"adjusted_close":91.7419,"volume":1943},{"date":"2019-05-27","open":100.97,"high":101.41,"low":100.97,"close":101.22,"adjusted_close":91.57,"volume":132},{"date":"2019-05-24","open":100.79,"high":101.03,"low":100.72,"close":100.78,"adjusted_close":91.1719,"volume":374},{"date":"2019-05-23","open":100.34,"high":100.71,"low":100.34,"close":100.71,"adjusted_close":91.1086,"volume":129},{"date":"2019-05-22","open":99.33,"high":99.7,"low":99.33,"close":99.63,"adjusted_close":90.1316,"volume":1125},{"date":"2019-05-21","open":99.34,"high":99.44,"low":99.21,"close":99.21,"adjusted_close":89.7516,"volume":448},{"date":"2019-05-20","open":99.65,"high":99.65,"low":99.5,"close":99.59,"adjusted_close":90.0954,"volume":40},{"date":"2019-05-17","open":99.96,"high":100.01,"low":99.6,"close":99.6,"adjusted_close":90.1044,"volume":498},{"date":"2019-05-16","open":99.71,"high":99.71,"low":99.42,"close":99.42,"adjusted_close":89.9416,"volume":1012},{"date":"2019-05-15","open":99.78,"high":99.93,"low":99.52,"close":99.52,"adjusted_close":90.0321,"volume":360},{"date":"2019-05-14","open":99.64,"high":99.64,"low":99.16,"close":99.16,"adjusted_close":89.7064,"volume":44},{"date":"2019-05-13","open":99.27,"high":99.54,"low":99.1,"close":99.54,"adjusted_close":90.0502,"volume":818},{"date":"2019-05-10","open":99.41,"high":99.68,"low":98.82,"close":99.13,"adjusted_close":89.6792,"volume":235},{"date":"2019-05-09","open":99.11,"high":99.17,"low":98.99,"close":98.99,"adjusted_close":89.5526,"volume":2284},{"date":"2019-05-08","open":98.99,"high":99.21,"low":98.93,"close":98.93,"adjusted_close":89.4983,"volume":617},{"date":"2019-05-07","open":98.67,"high":98.76,"low":98.67,"close":98.76,"adjusted_close":89.3445,"volume":217},{"date":"2019-05-06","open":98.45,"high":98.7,"low":98.29,"close":98.29,"adjusted_close":88.9193,"volume":1763},{"date":"2019-05-03","open":97.73,"high":97.95,"low":97.73,"close":97.95,"adjusted_close":88.6117,"volume":126},{"date":"2019-05-02","open":97.8,"high":98.48,"low":97.58,"close":97.58,"adjusted_close":88.277,"volume":407},{"date":"2019-04-30","open":97.46,"high":97.71,"low":97.21,"close":97.71,"adjusted_close":88.3946,"volume":972},{"date":"2019-04-29","open":97.63,"high":97.63,"low":97.59,"close":97.59,"adjusted_close":88.2861,"volume":25},{"date":"2019-04-26","open":97.87,"high":98.02,"low":97.87,"close":98.02,"adjusted_close":88.6751,"volume":145},{"date":"2019-04-25","open":97.67,"high":97.69,"low":97.55,"close":97.55,"adjusted_close":88.2499,"volume":113},{"date":"2019-04-23","open":97.09,"high":97.12,"low":96.97,"close":96.97,"adjusted_close":87.7252,"volume":761},{"date":"2019-04-18","open":97.32,"high":97.33,"low":97.26,"close":97.31,"adjusted_close":88.0328,"volume":126},{"date":"2019-04-17","open":96.75,"high":97.02,"low":96.75,"close":97.02,"adjusted_close":87.7704,"volume":300},{"date":"2019-04-16","open":97.25,"high":97.38,"low":97.04,"close":97.04,"adjusted_close":87.7885,"volume":2509},{"date":"2019-04-15","open":97.43,"high":97.43,"low":97.3,"close":97.39,"adjusted_close":88.1051,"volume":196},{"date":"2019-04-12","open":97.93,"high":97.95,"low":97.25,"close":97.47,"adjusted_close":88.1775,"volume":1164},{"date":"2019-04-11","open":98.34,"high":98.34,"low":98.02,"close":98.13,"adjusted_close":88.7746,"volume":2190},{"date":"2019-04-10","open":98.76,"high":98.77,"low":98.52,"close":98.52,"adjusted_close":89.1274,"volume":1458},{"date":"2019-04-09","open":98.08,"high":98.58,"low":98.06,"close":98.36,"adjusted_close":88.9827,"volume":5423},{"date":"2019-04-08","open":98.49,"high":98.51,"low":98.14,"close":98.14,"adjusted_close":88.7836,"volume":391},{"date":"2019-04-05","open":97.95,"high":98.32,"low":97.95,"close":98.26,"adjusted_close":88.8922,"volume":598},{"date":"2019-04-04","open":97.82,"high":98.24,"low":97.8,"close":98.13,"adjusted_close":88.7746,"volume":242},{"date":"2019-04-03","open":98.22,"high":98.24,"low":98.07,"close":98.07,"adjusted_close":88.7203,"volume":99},{"date":"2019-04-02","open":98.58,"high":98.78,"low":98.58,"close":98.78,"adjusted_close":89.3626,"volume":7},{"date":"2019-04-01","open":99.52,"high":99.52,"low":98.8,"close":98.8,"adjusted_close":89.3807,"volume":61},{"date":"2019-03-29","open":99.52,"high":99.58,"low":99.5,"close":99.58,"adjusted_close":90.0863,"volume":350},{"date":"2019-03-28","open":99.66,"high":99.77,"low":99.65,"close":99.77,"adjusted_close":90.2582,"volume":100},{"date":"2019-03-27","open":99.53,"high":99.56,"low":99.49,"close":99.49,"adjusted_close":90.0049,"volume":1390},{"date":"2019-03-26","open":98.66,"high":98.78,"low":98.66,"close":98.78,"adjusted_close":89.3626,"volume":5},{"date":"2019-03-25","open":98.55,"high":98.86,"low":98.55,"close":98.86,"adjusted_close":89.435,"volume":602},{"date":"2019-03-22","open":98.06,"high":98.9,"low":98.06,"close":98.9,"adjusted_close":89.4712,"volume":54},{"date":"2019-03-15","open":96.03,"high":96.35,"low":96.03,"close":96.35,"adjusted_close":87.1643,"volume":70},{"date":"2019-03-11","open":96.19,"high":96.19,"low":96.09,"close":96.09,"adjusted_close":86.9291,"volume":30},{"date":"2019-03-07","open":95.67,"high":95.95,"low":95.67,"close":95.95,"adjusted_close":86.8024,"volume":25},{"date":"2019-03-01","open":94.77,"high":94.77,"low":94.65,"close":94.65,"adjusted_close":85.6264,"volume":56},{"date":"2019-02-28","open":95.8,"high":95.88,"low":95.05,"close":95.05,"adjusted_close":85.9882,"volume":1040},{"date":"2019-02-26","open":96.24,"high":96.34,"low":96.24,"close":96.34,"adjusted_close":87.1552,"volume":26},{"date":"2019-02-25","open":96.22,"high":96.24,"low":95.94,"close":95.94,"adjusted_close":86.7934,"volume":1040},{"date":"2019-02-20","open":96.81,"high":96.81,"low":96.42,"close":96.42,"adjusted_close":87.2276,"volume":53},{"date":"2019-02-18","open":96.54,"high":96.64,"low":96.52,"close":96.64,"adjusted_close":87.4266,"volume":405},{"date":"2019-02-15","open":96.84,"high":96.84,"low":96.58,"close":96.58,"adjusted_close":87.3724,"volume":350},{"date":"2019-02-14","open":96.39,"high":97.1,"low":96.02,"close":96.53,"adjusted_close":87.3271,"volume":1104},{"date":"2019-02-13","open":96.32,"high":96.34,"low":96.13,"close":96.13,"adjusted_close":86.9653,"volume":799},{"date":"2019-02-12","open":96.36,"high":96.39,"low":96.09,"close":96.09,"adjusted_close":86.9291,"volume":1438},{"date":"2019-02-11","open":96.91,"high":96.92,"low":96.7,"close":96.7,"adjusted_close":87.4809,"volume":1466},{"date":"2019-02-07","open":96.38,"high":96.39,"low":96.29,"close":96.29,"adjusted_close":87.11,"volume":698},{"date":"2019-02-06","open":96.25,"high":96.26,"low":96.02,"close":96.07,"adjusted_close":86.911,"volume":1170},{"date":"2019-02-05","open":95.29,"high":96.11,"low":95.28,"close":96.11,"adjusted_close":86.9472,"volume":150},{"date":"2019-02-04","open":95.87,"high":96,"low":95.39,"close":95.39,"adjusted_close":86.2958,"volume":454},{"date":"2019-02-01","open":96.54,"high":96.55,"low":96.02,"close":96.02,"adjusted_close":86.8657,"volume":75},{"date":"2019-01-31","open":96.32,"high":96.44,"low":96.32,"close":96.43,"adjusted_close":87.2367,"volume":622},{"date":"2019-01-30","open":95.87,"high":95.87,"low":95.73,"close":95.73,"adjusted_close":86.6034,"volume":507},{"date":"2019-01-29","open":95.53,"high":95.59,"low":95.49,"close":95.59,"adjusted_close":86.4767,"volume":485},{"date":"2019-01-28","open":95.68,"high":95.69,"low":95.68,"close":95.68,"adjusted_close":86.5582,"volume":100},{"date":"2019-01-25","open":95.79,"high":95.8,"low":95.59,"close":95.59,"adjusted_close":86.4767,"volume":111},{"date":"2019-01-23","open":95.46,"high":95.46,"low":95.16,"close":95.41,"adjusted_close":86.3139,"volume":150},{"date":"2019-01-18","open":95.24,"high":95.24,"low":94.77,"close":94.77,"adjusted_close":85.7349,"volume":20},{"date":"2019-01-17","open":95.5,"high":95.53,"low":95.38,"close":95.38,"adjusted_close":86.2868,"volume":120},{"date":"2019-01-15","open":95.84,"high":95.85,"low":95.36,"close":95.36,"adjusted_close":86.2687,"volume":50},{"date":"2019-01-11","open":95.93,"high":96.1,"low":95.93,"close":96.04,"adjusted_close":86.8838,"volume":192},{"date":"2019-01-09","open":96.34,"high":96.35,"low":95.94,"close":95.94,"adjusted_close":86.7934,"volume":72},{"date":"2019-01-08","open":96.57,"high":96.69,"low":96.55,"close":96.55,"adjusted_close":87.3452,"volume":525},{"date":"2019-01-04","open":97.54,"high":97.54,"low":96.78,"close":96.78,"adjusted_close":87.5533,"volume":10},{"date":"2019-01-03","open":97.31,"high":97.79,"low":97.31,"close":97.79,"adjusted_close":88.467,"volume":135},{"date":"2018-12-28","open":95.8,"high":96.09,"low":95.8,"close":95.82,"adjusted_close":86.6848,"volume":629},{"date":"2018-12-27","open":95.92,"high":96.18,"low":95.92,"close":96.18,"adjusted_close":87.0105,"volume":52},{"date":"2018-12-21","open":95.95,"high":96.09,"low":95.67,"close":95.67,"adjusted_close":86.5491,"volume":936},{"date":"2018-12-20","open":96.64,"high":96.64,"low":96.52,"close":96.52,"adjusted_close":87.3181,"volume":622},{"date":"2018-12-19","open":95.29,"high":95.57,"low":95.29,"close":95.57,"adjusted_close":86.4586,"volume":25},{"date":"2018-12-18","open":94.73,"high":95.04,"low":94.73,"close":95.04,"adjusted_close":85.9792,"volume":83},{"date":"2018-12-17","open":94.25,"high":94.38,"low":94.25,"close":94.38,"adjusted_close":85.3821,"volume":1256},{"date":"2018-12-13","open":94.41,"high":94.48,"low":93.81,"close":93.81,"adjusted_close":84.8664,"volume":96},{"date":"2018-12-11","open":95.97,"high":95.97,"low":95.93,"close":95.93,"adjusted_close":85.6354,"volume":83},{"date":"2018-12-06","open":95.05,"high":95.93,"low":95.05,"close":95.93,"adjusted_close":85.6354,"volume":405},{"date":"2018-12-05","open":95.04,"high":95.04,"low":94.7,"close":94.83,"adjusted_close":84.6534,"volume":3352},{"date":"2018-12-04","open":94.07,"high":94.45,"low":94.07,"close":94.45,"adjusted_close":84.3142,"volume":200},{"date":"2018-12-03","open":92.53,"high":93.09,"low":92.53,"close":93.09,"adjusted_close":83.1002,"volume":12},{"date":"2018-11-30","open":92.93,"high":92.93,"low":92.87,"close":92.87,"adjusted_close":82.9038,"volume":5},{"date":"2018-11-23","open":92.94,"high":92.94,"low":92.92,"close":92.92,"adjusted_close":82.9484,"volume":100},{"date":"2018-11-22","open":92.74,"high":92.76,"low":92.66,"close":92.66,"adjusted_close":82.7163,"volume":2533},{"date":"2018-11-21","open":92.65,"high":92.65,"low":92.52,"close":92.52,"adjusted_close":82.5913,"volume":45},{"date":"2018-11-20","open":92.8,"high":92.8,"low":92.76,"close":92.76,"adjusted_close":82.8056,"volume":53},{"date":"2018-11-19","open":92.38,"high":92.46,"low":92.38,"close":92.46,"adjusted_close":82.5378,"volume":160},{"date":"2018-11-16","open":92.11,"high":92.17,"low":92.11,"close":92.17,"adjusted_close":82.2789,"volume":550},{"date":"2018-11-15","open":92.28,"high":92.28,"low":92.28,"close":92.28,"adjusted_close":82.3771,"volume":42},{"date":"2018-11-13","open":91.52,"high":91.71,"low":91.52,"close":91.71,"adjusted_close":81.8683,"volume":19633},{"date":"2018-11-12","open":91.75,"high":92.02,"low":91.72,"close":92.02,"adjusted_close":82.145,"volume":19919},{"date":"2018-11-06","open":91.01,"high":91.01,"low":90.97,"close":90.97,"adjusted_close":81.2077,"volume":200},{"date":"2018-11-02","open":91.46,"high":91.46,"low":90.88,"close":90.88,"adjusted_close":81.1273,"volume":15},{"date":"2018-11-01","open":91.76,"high":91.78,"low":91.7,"close":91.7,"adjusted_close":81.8593,"volume":110},{"date":"2018-10-24","open":92.01,"high":92.32,"low":92.01,"close":92.32,"adjusted_close":82.4128,"volume":41},{"date":"2018-10-19","open":91.75,"high":91.81,"low":91.62,"close":91.75,"adjusted_close":81.904,"volume":193},{"date":"2018-10-17","open":92.34,"high":92.55,"low":92.34,"close":92.48,"adjusted_close":82.5556,"volume":24},{"date":"2018-10-16","open":92.2,"high":92.29,"low":92.2,"close":92.29,"adjusted_close":82.386,"volume":11},{"date":"2018-10-15","open":92.49,"high":92.49,"low":92.23,"close":92.23,"adjusted_close":82.3325,"volume":40},{"date":"2018-10-12","open":92.36,"high":92.49,"low":92.34,"close":92.49,"adjusted_close":82.5646,"volume":927},{"date":"2018-10-11","open":92.1,"high":92.4,"low":92.1,"close":92.23,"adjusted_close":82.3325,"volume":162},{"date":"2018-10-09","open":91.06,"high":91.68,"low":90.95,"close":91.68,"adjusted_close":81.8415,"volume":1544},{"date":"2018-10-04","open":91.69,"high":91.84,"low":91.69,"close":91.84,"adjusted_close":81.9843,"volume":14},{"date":"2018-10-03","open":93.86,"high":93.86,"low":93.11,"close":93.11,"adjusted_close":83.118,"volume":53},{"date":"2018-10-01","open":93.93,"high":94.11,"low":93.93,"close":94.11,"adjusted_close":84.0107,"volume":98},{"date":"2018-09-28","open":94.86,"high":94.86,"low":94.48,"close":94.48,"adjusted_close":84.341,"volume":12},{"date":"2018-09-26","open":94.1,"high":94.1,"low":93.91,"close":93.91,"adjusted_close":83.8322,"volume":10},{"date":"2018-09-24","open":93.99,"high":94.21,"low":93.98,"close":94.12,"adjusted_close":84.0196,"volume":145},{"date":"2018-09-20","open":94.15,"high":94.18,"low":93.7,"close":94.18,"adjusted_close":84.0732,"volume":60},{"date":"2018-09-19","open":94.1,"high":94.1,"low":93.85,"close":93.85,"adjusted_close":83.7786,"volume":20},{"date":"2018-09-18","open":95.27,"high":95.28,"low":94.64,"close":94.64,"adjusted_close":84.4838,"volume":99},{"date":"2018-09-13","open":95.67,"high":96.02,"low":95.67,"close":96.02,"adjusted_close":85.7157,"volume":208},{"date":"2018-09-07","open":96.39,"high":96.39,"low":95.94,"close":95.94,"adjusted_close":85.6443,"volume":962},{"date":"2018-09-05","open":96.72,"high":96.72,"low":96.18,"close":96.38,"adjusted_close":86.0371,"volume":222},{"date":"2018-09-03","open":97.04,"high":97.24,"low":97.03,"close":97.12,"adjusted_close":86.6977,"volume":684},{"date":"2018-08-29","open":97.11,"high":97.12,"low":96.79,"close":96.79,"adjusted_close":86.4031,"volume":50},{"date":"2018-08-23","open":97.93,"high":97.96,"low":97.86,"close":97.86,"adjusted_close":87.3583,"volume":20},{"date":"2018-08-22","open":97.5,"high":97.58,"low":97.5,"close":97.58,"adjusted_close":87.1083,"volume":352},{"date":"2018-08-21","open":97.61,"high":97.61,"low":97.42,"close":97.42,"adjusted_close":86.9655,"volume":87},{"date":"2018-08-16","open":96.73,"high":96.91,"low":96.72,"close":96.75,"adjusted_close":86.3674,"volume":822},{"date":"2018-08-13","open":97.24,"high":97.26,"low":96.79,"close":96.79,"adjusted_close":86.4031,"volume":138},{"date":"2018-08-10","open":96.72,"high":97.04,"low":96.72,"close":96.9,"adjusted_close":86.5013,"volume":22},{"date":"2018-08-09","open":95.5,"high":96.03,"low":95.5,"close":95.92,"adjusted_close":85.6265,"volume":809},{"date":"2018-08-02","open":95.55,"high":95.55,"low":95.47,"close":95.47,"adjusted_close":85.2248,"volume":10},{"date":"2018-08-01","open":95.62,"high":95.62,"low":95.14,"close":95.32,"adjusted_close":85.0909,"volume":56},{"date":"2018-07-26","open":96.13,"high":96.13,"low":95.88,"close":95.88,"adjusted_close":85.5908,"volume":111},{"date":"2018-07-25","open":96.45,"high":96.46,"low":96.43,"close":96.43,"adjusted_close":86.0817,"volume":30},{"date":"2018-07-24","open":95.97,"high":96.01,"low":95.96,"close":95.96,"adjusted_close":85.6622,"volume":6},{"date":"2018-07-23","open":97,"high":97,"low":95.97,"close":95.97,"adjusted_close":85.6711,"volume":103},{"date":"2018-07-17","open":97.95,"high":97.96,"low":97.93,"close":97.93,"adjusted_close":87.4208,"volume":12},{"date":"2018-07-16","open":98.46,"high":98.46,"low":97.71,"close":97.71,"adjusted_close":87.2244,"volume":1151},{"date":"2018-07-13","open":98.16,"high":98.29,"low":98.16,"close":98.29,"adjusted_close":87.7421,"volume":27},{"date":"2018-07-09","open":99.7,"high":99.76,"low":99.59,"close":99.76,"adjusted_close":87.4145,"volume":132},{"date":"2018-07-06","open":100.23,"high":100.25,"low":100.23,"close":100.23,"adjusted_close":87.8263,"volume":15},{"date":"2018-07-05","open":99.6,"high":100.1,"low":99.6,"close":100.1,"adjusted_close":87.7124,"volume":61},{"date":"2018-07-02","open":99.6,"high":99.63,"low":99.4,"close":99.4,"adjusted_close":87.099,"volume":4388},{"date":"2018-06-29","open":99.58,"high":99.64,"low":99.58,"close":99.63,"adjusted_close":87.3006,"volume":516},{"date":"2018-06-28","open":99.61,"high":99.61,"low":99.59,"close":99.59,"adjusted_close":87.2655,"volume":41},{"date":"2018-06-27","open":99.56,"high":99.56,"low":99.45,"close":99.45,"adjusted_close":87.1428,"volume":40},{"date":"2018-06-21","open":98.1,"high":98.42,"low":98.1,"close":98.42,"adjusted_close":86.2403,"volume":1300},{"date":"2018-06-18","open":98.64,"high":98.64,"low":98.23,"close":98.28,"adjusted_close":86.1176,"volume":20},{"date":"2018-06-15","open":98.55,"high":98.75,"low":98.55,"close":98.75,"adjusted_close":86.5295,"volume":62},{"date":"2018-06-11","open":97.82,"high":97.88,"low":97.73,"close":97.75,"adjusted_close":85.6532,"volume":50},{"date":"2018-06-08","open":98.4,"high":98.4,"low":98.04,"close":98.04,"adjusted_close":85.9073,"volume":303},{"date":"2018-06-07","open":97.18,"high":97.63,"low":97.18,"close":97.63,"adjusted_close":85.5481,"volume":153},{"date":"2018-06-06","open":97.42,"high":97.42,"low":97.3,"close":97.3,"adjusted_close":85.2589,"volume":289},{"date":"2018-06-05","open":98.4,"high":98.43,"low":98.18,"close":98.34,"adjusted_close":86.1702,"volume":1475},{"date":"2018-06-04","open":98.4,"high":98.4,"low":98.34,"close":98.34,"adjusted_close":86.1702,"volume":51},{"date":"2018-06-01","open":99.09,"high":99.41,"low":98.7,"close":98.7,"adjusted_close":86.4856,"volume":7577},{"date":"2018-05-30","open":98.73,"high":99.03,"low":98.73,"close":99.03,"adjusted_close":86.7748,"volume":24},{"date":"2018-05-29","open":98.57,"high":99.16,"low":98.57,"close":99,"adjusted_close":86.7485,"volume":156},{"date":"2018-05-28","open":97.51,"high":98.27,"low":97.51,"close":98.04,"adjusted_close":85.9073,"volume":3708},{"date":"2018-05-25","open":97.58,"high":97.82,"low":97.58,"close":97.75,"adjusted_close":85.6532,"volume":80},{"date":"2018-05-24","open":97.31,"high":97.36,"low":97.31,"close":97.36,"adjusted_close":85.3115,"volume":62},{"date":"2018-05-23","open":96.39,"high":96.78,"low":96.39,"close":96.67,"adjusted_close":84.7069,"volume":3382},{"date":"2018-05-22","open":95.71,"high":95.77,"low":95.71,"close":95.77,"adjusted_close":83.9182,"volume":508},{"date":"2018-05-17","open":95.4,"high":95.69,"low":95.35,"close":95.35,"adjusted_close":83.5502,"volume":309},{"date":"2018-05-16","open":96.23,"high":96.31,"low":95.83,"close":95.83,"adjusted_close":83.9708,"volume":60},{"date":"2018-05-15","open":96.28,"high":96.28,"low":96.18,"close":96.18,"adjusted_close":84.2775,"volume":250},{"date":"2018-05-11","open":97.29,"high":97.52,"low":97.25,"close":97.52,"adjusted_close":85.4517,"volume":3478},{"date":"2018-05-10","open":97.31,"high":97.4,"low":97.12,"close":97.12,"adjusted_close":85.1012,"volume":3807},{"date":"2018-05-09","open":96.92,"high":97.02,"low":96.9,"close":97.02,"adjusted_close":85.0135,"volume":55},{"date":"2018-05-08","open":97.3,"high":97.3,"low":97.02,"close":97.11,"adjusted_close":85.0924,"volume":302},{"date":"2018-05-03","open":97.37,"high":97.71,"low":97.35,"close":97.71,"adjusted_close":85.6182,"volume":394},{"date":"2018-05-02","open":97.12,"high":97.4,"low":97,"close":97.27,"adjusted_close":85.2326,"volume":175},{"date":"2018-04-30","open":97.41,"high":97.64,"low":97.24,"close":97.64,"adjusted_close":85.5568,"volume":471},{"date":"2018-04-27","open":96.82,"high":97.32,"low":96.82,"close":97.32,"adjusted_close":85.2764,"volume":5148},{"date":"2018-04-26","open":96.39,"high":96.77,"low":96.39,"close":96.52,"adjusted_close":84.5754,"volume":3787},{"date":"2018-04-25","open":96.34,"high":96.45,"low":96.21,"close":96.27,"adjusted_close":84.3564,"volume":100},{"date":"2018-04-24","open":97.03,"high":97.19,"low":96.9,"close":96.9,"adjusted_close":84.9084,"volume":1564},{"date":"2018-04-23","open":97,"high":97.16,"low":96.63,"close":97.07,"adjusted_close":85.0574,"volume":125},{"date":"2018-04-20","open":97.9,"high":97.92,"low":97.39,"close":97.67,"adjusted_close":85.5831,"volume":353},{"date":"2018-04-19","open":98.55,"high":98.55,"low":97.59,"close":97.59,"adjusted_close":85.513,"volume":320},{"date":"2018-04-18","open":99.17,"high":99.3,"low":99.17,"close":99.3,"adjusted_close":87.0114,"volume":150},{"date":"2018-04-17","open":99.13,"high":99.16,"low":99.12,"close":99.16,"adjusted_close":86.8887,"volume":229},{"date":"2018-04-16","open":98.66,"high":98.76,"low":98.66,"close":98.76,"adjusted_close":86.5382,"volume":618},{"date":"2018-04-13","open":98.78,"high":99.25,"low":98.68,"close":99.25,"adjusted_close":86.9676,"volume":1065},{"date":"2018-04-12","open":99.95,"high":99.95,"low":98.89,"close":99.01,"adjusted_close":86.7573,"volume":1028},{"date":"2018-04-10","open":99.4,"high":99.4,"low":99.22,"close":99.22,"adjusted_close":86.9413,"volume":20},{"date":"2018-04-06","open":98.47,"high":99.35,"low":98.41,"close":99.23,"adjusted_close":86.9501,"volume":10129},{"date":"2018-04-04","open":99.64,"high":99.64,"low":99.24,"close":99.24,"adjusted_close":86.9588,"volume":3251},{"date":"2018-04-03","open":99.51,"high":99.57,"low":99.4,"close":99.4,"adjusted_close":87.099,"volume":4810},{"date":"2018-03-29","open":99.65,"high":99.76,"low":99.65,"close":99.76,"adjusted_close":87.4145,"volume":30},{"date":"2018-03-28","open":99.18,"high":99.7,"low":99.18,"close":99.58,"adjusted_close":87.2567,"volume":8430},{"date":"2018-03-27","open":98.3,"high":98.81,"low":98.3,"close":98.78,"adjusted_close":86.5557,"volume":613},{"date":"2018-03-23","open":98.54,"high":98.54,"low":98.54,"close":98.54,"adjusted_close":86.3454,"volume":650},{"date":"2018-03-19","open":98.07,"high":98.28,"low":98.07,"close":98.28,"adjusted_close":86.1176,"volume":129},{"date":"2018-03-16","open":98.4,"high":98.48,"low":98.4,"close":98.4,"adjusted_close":86.2228,"volume":59},{"date":"2018-03-15","open":98.77,"high":98.77,"low":98.46,"close":98.46,"adjusted_close":86.2753,"volume":4004},{"date":"2018-03-14","open":98.21,"high":98.69,"low":97.99,"close":98.69,"adjusted_close":86.4769,"volume":110},{"date":"2018-03-09","open":97.34,"high":97.39,"low":96.95,"close":96.95,"adjusted_close":84.9522,"volume":3094},{"date":"2018-03-08","open":97.17,"high":97.74,"low":97.16,"close":97.63,"adjusted_close":85.5481,"volume":273},{"date":"2018-03-07","open":97.46,"high":97.46,"low":97.14,"close":97.14,"adjusted_close":85.1187,"volume":96},{"date":"2018-03-06","open":97,"high":97.49,"low":96.75,"close":97.49,"adjusted_close":85.4254,"volume":3375},{"date":"2018-03-01","open":97.78,"high":97.94,"low":97.58,"close":97.58,"adjusted_close":85.5042,"volume":1536},{"date":"2018-02-28","open":97.28,"high":97.38,"low":97.25,"close":97.25,"adjusted_close":85.2151,"volume":1591},{"date":"2018-02-26","open":97.59,"high":97.59,"low":97.33,"close":97.33,"adjusted_close":85.2852,"volume":228},{"date":"2018-02-20","open":97.05,"high":97.17,"low":96.97,"close":96.97,"adjusted_close":84.9697,"volume":228},{"date":"2018-02-15","open":96.79,"high":97.42,"low":96.79,"close":97.42,"adjusted_close":85.364,"volume":400},{"date":"2018-02-14","open":97.4,"high":97.45,"low":97.14,"close":97.14,"adjusted_close":85.1187,"volume":125},{"date":"2018-02-12","open":96.78,"high":97.6,"low":96.78,"close":97.51,"adjusted_close":85.4429,"volume":17},{"date":"2018-02-09","open":97.17,"high":98.26,"low":97.14,"close":97.21,"adjusted_close":85.18,"volume":10031},{"date":"2018-02-07","open":98.75,"high":98.75,"low":98.43,"close":98.43,"adjusted_close":86.2491,"volume":10},{"date":"2018-02-05","open":97.77,"high":97.77,"low":97.63,"close":97.63,"adjusted_close":85.5481,"volume":10},{"date":"2018-02-02","open":98.82,"high":98.82,"low":98.32,"close":98.32,"adjusted_close":86.1527,"volume":10},{"date":"2018-01-30","open":100.19,"high":100.19,"low":100.04,"close":100.04,"adjusted_close":87.6598,"volume":2},{"date":"2018-01-19","open":101.26,"high":101.26,"low":101.05,"close":101.05,"adjusted_close":88.5448,"volume":26},{"date":"2018-01-18","open":101.6,"high":101.68,"low":101.6,"close":101.68,"adjusted_close":89.0969,"volume":5221},{"date":"2018-01-17","open":102.31,"high":102.62,"low":102.31,"close":102.62,"adjusted_close":89.9205,"volume":100},{"date":"2018-01-15","open":102.21,"high":102.43,"low":102.07,"close":102.07,"adjusted_close":89.4386,"volume":100},{"date":"2018-01-11","open":101.25,"high":101.27,"low":101.2,"close":101.2,"adjusted_close":88.6763,"volume":99},{"date":"2017-12-22","open":102.32,"high":102.32,"low":102.23,"close":102.23,"adjusted_close":89.5788,"volume":10},{"date":"2017-12-21","open":102.07,"high":102.23,"low":102.07,"close":102.23,"adjusted_close":89.5788,"volume":11},{"date":"2017-12-08","open":105.16,"high":105.16,"low":104.96,"close":104.96,"adjusted_close":90.7474,"volume":15},{"date":"2017-11-30","open":103.84,"high":103.91,"low":103.84,"close":103.91,"adjusted_close":89.8396,"volume":25},{"date":"2017-11-23","open":105.65,"high":105.65,"low":105.45,"close":105.45,"adjusted_close":91.1711,"volume":34},{"date":"2017-11-22","open":105.03,"high":105.23,"low":105.03,"close":105.23,"adjusted_close":90.9809,"volume":6},{"date":"2017-11-15","open":104.79,"high":104.79,"low":104.38,"close":104.38,"adjusted_close":90.246,"volume":46},{"date":"2017-11-09","open":104.76,"high":104.78,"low":104.45,"close":104.45,"adjusted_close":90.3065,"volume":205},{"date":"2017-11-03","open":104.47,"high":104.55,"low":104.35,"close":104.35,"adjusted_close":90.22,"volume":1908},{"date":"2017-10-31","open":103.59,"high":103.59,"low":103.41,"close":103.41,"adjusted_close":89.4073,"volume":21},{"date":"2017-10-27","open":102.28,"high":102.47,"low":102.28,"close":102.47,"adjusted_close":88.5946,"volume":20},{"date":"2017-10-26","open":102.57,"high":102.57,"low":102.12,"close":102.12,"adjusted_close":88.292,"volume":3},{"date":"2017-10-11","open":103.59,"high":103.66,"low":103.59,"close":103.66,"adjusted_close":89.6235,"volume":50},{"date":"2017-10-06","open":102.95,"high":103.19,"low":102.95,"close":103.19,"adjusted_close":89.2171,"volume":500},{"date":"2017-10-04","open":103.57,"high":103.57,"low":103.25,"close":103.25,"adjusted_close":89.269,"volume":150},{"date":"2017-10-02","open":103.42,"high":103.77,"low":103.42,"close":103.77,"adjusted_close":89.7186,"volume":10},{"date":"2017-09-26","open":105.03,"high":105.06,"low":105.03,"close":105.06,"adjusted_close":90.8339,"volume":100},{"date":"2017-09-25","open":105.41,"high":105.41,"low":105.02,"close":105.37,"adjusted_close":91.1019,"volume":13},{"date":"2017-09-19","open":104.58,"high":104.61,"low":104.55,"close":104.61,"adjusted_close":90.4448,"volume":100},{"date":"2017-09-14","open":104.93,"high":105.17,"low":104.93,"close":105.17,"adjusted_close":90.929,"volume":10},{"date":"2017-09-13","open":105.26,"high":105.26,"low":105.17,"close":105.17,"adjusted_close":90.929,"volume":25},{"date":"2017-08-31","open":105.87,"high":106.08,"low":105.87,"close":106.08,"adjusted_close":91.7158,"volume":62},{"date":"2017-08-29","open":106.5,"high":106.5,"low":106.1,"close":106.1,"adjusted_close":91.7331,"volume":570},{"date":"2017-08-24","open":105.43,"high":105.48,"low":105.43,"close":105.48,"adjusted_close":91.197,"volume":8},{"date":"2017-08-14","open":104.02,"high":104.82,"low":104.02,"close":104.82,"adjusted_close":90.6264,"volume":790},{"date":"2017-08-09","open":104.16,"high":104.69,"low":104.16,"close":104.69,"adjusted_close":90.514,"volume":73},{"date":"2017-08-02","open":103.61,"high":104.08,"low":103.61,"close":104.08,"adjusted_close":89.9866,"volume":48},{"date":"2017-07-25","open":103.26,"high":103.37,"low":102.83,"close":102.83,"adjusted_close":88.9059,"volume":1000},{"date":"2017-06-28","open":105.9,"high":106.22,"low":105.9,"close":106.22,"adjusted_close":90.6311,"volume":200},{"date":"2017-06-22","open":107.02,"high":107.02,"low":106.85,"close":106.85,"adjusted_close":91.1687,"volume":8},{"date":"2017-06-21","open":107,"high":107.02,"low":106.8,"close":106.8,"adjusted_close":91.126,"volume":100},{"date":"2017-06-19","open":106.27,"high":106.27,"low":106.23,"close":106.23,"adjusted_close":90.6397,"volume":5},{"date":"2017-06-16","open":106.05,"high":106.22,"low":106.05,"close":106.22,"adjusted_close":90.6311,"volume":3680},{"date":"2017-06-13","open":104.4,"high":104.54,"low":104.37,"close":104.54,"adjusted_close":89.1977,"volume":1042},{"date":"2017-06-06","open":105.76,"high":105.76,"low":105.73,"close":105.73,"adjusted_close":90.213,"volume":40},{"date":"2017-06-01","open":104.26,"high":104.42,"low":103.99,"close":104.42,"adjusted_close":89.0953,"volume":1598},{"date":"2017-05-31","open":104.13,"high":104.33,"low":103.98,"close":104.33,"adjusted_close":89.0185,"volume":3090},{"date":"2017-05-18","open":103.85,"high":103.85,"low":103.72,"close":103.72,"adjusted_close":88.498,"volume":100},{"date":"2017-05-17","open":103.71,"high":103.71,"low":103.3,"close":103.3,"adjusted_close":88.1397,"volume":9},{"date":"2017-05-15","open":101.3,"high":101.9,"low":101.3,"close":101.9,"adjusted_close":86.9451,"volume":5793}]