[{"date":"2023-01-05","open":5.0822,"high":5.091,"low":5.0628,"close":5.084,"adjusted_close":5.084,"volume":40755},{"date":"2023-01-04","open":5.1172,"high":5.1296,"low":5.0806,"close":5.0948,"adjusted_close":5.0948,"volume":37428},{"date":"2023-01-03","open":5.0748,"high":5.1206,"low":5.0748,"close":5.0872,"adjusted_close":5.0872,"volume":128255},{"date":"2023-01-02","open":5.1014,"high":5.1014,"low":5.0596,"close":5.09,"adjusted_close":5.09,"volume":36398},{"date":"2022-12-30","open":5.0908,"high":5.0908,"low":5.0694,"close":5.081,"adjusted_close":5.081,"volume":74376},{"date":"2022-12-29","open":5.0678,"high":5.0858,"low":5.0608,"close":5.0858,"adjusted_close":5.0858,"volume":36334},{"date":"2022-12-28","open":5.0822,"high":5.0888,"low":5.0698,"close":5.0726,"adjusted_close":5.0726,"volume":165629},{"date":"2022-12-27","open":5.0938,"high":5.0954,"low":5.0712,"close":5.085,"adjusted_close":5.085,"volume":42522},{"date":"2022-12-23","open":5.0934,"high":5.1152,"low":5.0874,"close":5.102,"adjusted_close":5.102,"volume":108368},{"date":"2022-12-22","open":5.1372,"high":5.1528,"low":5.1252,"close":5.1286,"adjusted_close":5.1286,"volume":242647},{"date":"2022-12-21","open":5.1232,"high":5.1438,"low":5.105,"close":5.129,"adjusted_close":5.129,"volume":166228},{"date":"2022-12-20","open":5.0938,"high":5.1174,"low":5.0746,"close":5.108,"adjusted_close":5.108,"volume":140120},{"date":"2022-12-19","open":5.1298,"high":5.1398,"low":5.103,"close":5.1126,"adjusted_close":5.1126,"volume":115064},{"date":"2022-12-16","open":5.1488,"high":5.1544,"low":5.1232,"close":5.1318,"adjusted_close":5.1318,"volume":184832},{"date":"2022-12-15","open":5.1678,"high":5.1718,"low":5.1376,"close":5.1512,"adjusted_close":5.1512,"volume":172312},{"date":"2022-12-14","open":5.1762,"high":5.1872,"low":5.1552,"close":5.161,"adjusted_close":5.161,"volume":51720},{"date":"2022-12-13","open":5.1538,"high":5.1988,"low":5.15,"close":5.1932,"adjusted_close":5.1932,"volume":123766},{"date":"2022-12-12","open":5.1776,"high":5.193,"low":5.1566,"close":5.1646,"adjusted_close":5.1646,"volume":80084},{"date":"2022-12-09","open":5.2192,"high":5.2202,"low":5.1636,"close":5.1736,"adjusted_close":5.1736,"volume":36403},{"date":"2022-12-08","open":5.2128,"high":5.2128,"low":5.1938,"close":5.1976,"adjusted_close":5.1976,"volume":95141},{"date":"2022-12-07","open":5.1852,"high":5.2032,"low":5.1732,"close":5.1888,"adjusted_close":5.1888,"volume":84290},{"date":"2022-12-06","open":5.1846,"high":5.2108,"low":5.177,"close":5.182,"adjusted_close":5.182,"volume":102383},{"date":"2022-12-05","open":5.2082,"high":5.2474,"low":5.183,"close":5.195,"adjusted_close":5.195,"volume":206652},{"date":"2022-12-02","open":5.1998,"high":5.22,"low":5.1644,"close":5.194,"adjusted_close":5.194,"volume":85940},{"date":"2022-12-01","open":5.1612,"high":5.1866,"low":5.1436,"close":5.186,"adjusted_close":5.186,"volume":157082},{"date":"2022-11-30","open":5.0818,"high":5.0968,"low":5.0654,"close":5.084,"adjusted_close":5.084,"volume":346471},{"date":"2022-11-29","open":5.1124,"high":5.1124,"low":5.0794,"close":5.087,"adjusted_close":5.087,"volume":161273},{"date":"2022-11-28","open":5.121,"high":5.1398,"low":5.1022,"close":5.1046,"adjusted_close":5.1046,"volume":162950},{"date":"2022-11-25","open":5.1226,"high":5.1298,"low":5.1008,"close":5.1014,"adjusted_close":5.1014,"volume":94931},{"date":"2022-11-24","open":5.1138,"high":5.1396,"low":5.1138,"close":5.1212,"adjusted_close":5.1212,"volume":136969},{"date":"2022-11-23","open":5.0826,"high":5.0976,"low":5.0714,"close":5.094,"adjusted_close":5.094,"volume":106458},{"date":"2022-11-22","open":5.088,"high":5.093,"low":5.0706,"close":5.082,"adjusted_close":5.082,"volume":89002},{"date":"2022-11-21","open":5.046,"high":5.062,"low":5.0284,"close":5.06,"adjusted_close":5.06,"volume":67574},{"date":"2022-11-18","open":5.075,"high":5.075,"low":5.05,"close":5.0548,"adjusted_close":5.0548,"volume":29050},{"date":"2022-11-17","open":5.1134,"high":5.1134,"low":5.0588,"close":5.0634,"adjusted_close":5.0634,"volume":54708},{"date":"2022-11-16","open":5.0758,"high":5.1072,"low":5.0702,"close":5.098,"adjusted_close":5.098,"volume":86357},{"date":"2022-11-15","open":5.0662,"high":5.0904,"low":5.0602,"close":5.0802,"adjusted_close":5.0802,"volume":220548},{"date":"2022-11-14","open":5.0768,"high":5.0986,"low":5.0592,"close":5.063,"adjusted_close":5.063,"volume":114835},{"date":"2022-11-11","open":5.0558,"high":5.0906,"low":5.0558,"close":5.0792,"adjusted_close":5.0792,"volume":83133},{"date":"2022-11-10","open":5.0198,"high":5.0788,"low":5.0022,"close":5.0786,"adjusted_close":5.0786,"volume":174462},{"date":"2022-11-09","open":5.037,"high":5.037,"low":5.01,"close":5.0182,"adjusted_close":5.0182,"volume":69612},{"date":"2022-11-08","open":5.013,"high":5.039,"low":5,"close":5.037,"adjusted_close":5.037,"volume":221289},{"date":"2022-11-07","open":5.0024,"high":5.0338,"low":4.9934,"close":5.026,"adjusted_close":5.026,"volume":50466},{"date":"2022-11-04","open":4.9876,"high":5.0226,"low":4.9844,"close":5.005,"adjusted_close":5.005,"volume":19419},{"date":"2022-11-03","open":5.0268,"high":5.0536,"low":5,"close":5.011,"adjusted_close":5.011,"volume":58513},{"date":"2022-11-02","open":5.0792,"high":5.0862,"low":5.058,"close":5.0758,"adjusted_close":5.0758,"volume":54838},{"date":"2022-11-01","open":5.0874,"high":5.1106,"low":5.068,"close":5.068,"adjusted_close":5.068,"volume":182517},{"date":"2022-10-31","open":5.0662,"high":5.0782,"low":5.0502,"close":5.077,"adjusted_close":5.077,"volume":127036},{"date":"2022-10-28","open":5.0706,"high":5.0946,"low":5.0362,"close":5.0812,"adjusted_close":5.0812,"volume":315618},{"date":"2022-10-27","open":5.0292,"high":5.0888,"low":5.0122,"close":5.0888,"adjusted_close":5.0888,"volume":175804},{"date":"2022-10-26","open":5.0562,"high":5.072,"low":5.0366,"close":5.07,"adjusted_close":5.07,"volume":217642},{"date":"2022-10-25","open":5.036,"high":5.059,"low":5.0308,"close":5.056,"adjusted_close":5.056,"volume":103417},{"date":"2022-10-24","open":5.0342,"high":5.048,"low":5.011,"close":5.028,"adjusted_close":5.028,"volume":93872},{"date":"2022-10-21","open":4.9857,"high":5.0194,"low":4.9696,"close":5.015,"adjusted_close":5.015,"volume":26085},{"date":"2022-10-20","open":4.9936,"high":5.021,"low":4.99,"close":5.019,"adjusted_close":5.019,"volume":148056},{"date":"2022-10-19","open":5.0092,"high":5.0248,"low":4.9943,"close":5.004,"adjusted_close":5.004,"volume":36313},{"date":"2022-10-18","open":5.0522,"high":5.0714,"low":5.0264,"close":5.0286,"adjusted_close":5.0286,"volume":96648},{"date":"2022-10-17","open":5.0438,"high":5.0756,"low":5.0386,"close":5.07,"adjusted_close":5.07,"volume":93468},{"date":"2022-10-14","open":5.047,"high":5.0652,"low":5.0078,"close":5.019,"adjusted_close":5.019,"volume":77578},{"date":"2022-10-13","open":5.0236,"high":5.0574,"low":4.9663,"close":5.043,"adjusted_close":5.043,"volume":111813},{"date":"2022-10-12","open":5.03,"high":5.075,"low":5.015,"close":5.051,"adjusted_close":5.051,"volume":120747},{"date":"2022-10-11","open":5.0038,"high":5.0406,"low":4.9932,"close":5.033,"adjusted_close":5.033,"volume":270220},{"date":"2022-10-10","open":5.0326,"high":5.0578,"low":4.9931,"close":5.006,"adjusted_close":5.006,"volume":122413},{"date":"2022-10-07","open":5.0222,"high":5.0412,"low":5.0046,"close":5.0312,"adjusted_close":5.0312,"volume":224147},{"date":"2022-10-06","open":5.0406,"high":5.0604,"low":5.0282,"close":5.042,"adjusted_close":5.042,"volume":59804},{"date":"2022-10-05","open":5.0754,"high":5.1004,"low":5.0372,"close":5.055,"adjusted_close":5.055,"volume":52819},{"date":"2022-10-04","open":5.0856,"high":5.1088,"low":5.077,"close":5.0948,"adjusted_close":5.0948,"volume":183775},{"date":"2022-10-03","open":5.0064,"high":5.072,"low":5.0002,"close":5.0694,"adjusted_close":5.0694,"volume":146675},{"date":"2022-09-30","open":5.0602,"high":5.0856,"low":5.0212,"close":5.0426,"adjusted_close":5.0426,"volume":374844},{"date":"2022-09-29","open":5.0788,"high":5.105,"low":5.053,"close":5.0668,"adjusted_close":5.0668,"volume":154959},{"date":"2022-09-28","open":5.0224,"high":5.1,"low":5.0154,"close":5.0846,"adjusted_close":5.0846,"volume":101178},{"date":"2022-09-27","open":5.0736,"high":5.09,"low":5.0364,"close":5.0364,"adjusted_close":5.0364,"volume":182226},{"date":"2022-09-26","open":5.1174,"high":5.1638,"low":5.1014,"close":5.13,"adjusted_close":5.13,"volume":1095636},{"date":"2022-09-23","open":5.1746,"high":5.1846,"low":5.132,"close":5.147,"adjusted_close":5.147,"volume":119849},{"date":"2022-09-22","open":5.22,"high":5.2548,"low":5.1752,"close":5.1812,"adjusted_close":5.1812,"volume":23138},{"date":"2022-09-21","open":5.2346,"high":5.2442,"low":5.2186,"close":5.2246,"adjusted_close":5.2246,"volume":46202},{"date":"2022-09-20","open":5.2262,"high":5.2374,"low":5.201,"close":5.21,"adjusted_close":5.21,"volume":219864},{"date":"2022-09-19","open":5.2478,"high":5.256,"low":5.2212,"close":5.243,"adjusted_close":5.243,"volume":155108},{"date":"2022-09-16","open":5.267,"high":5.2874,"low":5.2584,"close":5.26,"adjusted_close":5.26,"volume":108445},{"date":"2022-09-15","open":5.2978,"high":5.3122,"low":5.285,"close":5.2868,"adjusted_close":5.2868,"volume":112791},{"date":"2022-09-14","open":5.2892,"high":5.3062,"low":5.2716,"close":5.302,"adjusted_close":5.302,"volume":168299},{"date":"2022-09-13","open":5.3088,"high":5.33,"low":5.2718,"close":5.284,"adjusted_close":5.284,"volume":46002},{"date":"2022-09-12","open":5.3216,"high":5.3404,"low":5.3182,"close":5.325,"adjusted_close":5.325,"volume":148389},{"date":"2022-09-09","open":5.3298,"high":5.3488,"low":5.309,"close":5.3278,"adjusted_close":5.3278,"volume":106209},{"date":"2022-09-08","open":5.3592,"high":5.3656,"low":5.3056,"close":5.3326,"adjusted_close":5.3326,"volume":914946},{"date":"2022-09-07","open":5.3358,"high":5.3552,"low":5.3284,"close":5.349,"adjusted_close":5.349,"volume":104365},{"date":"2022-09-06","open":5.386,"high":5.3956,"low":5.3392,"close":5.346,"adjusted_close":5.346,"volume":64389},{"date":"2022-09-05","open":5.3894,"high":5.3958,"low":5.367,"close":5.3832,"adjusted_close":5.3832,"volume":368806},{"date":"2022-09-02","open":5.3588,"high":5.377,"low":5.3462,"close":5.3614,"adjusted_close":5.3614,"volume":47659},{"date":"2022-09-01","open":5.3982,"high":5.408,"low":5.35,"close":5.3598,"adjusted_close":5.3598,"volume":47646},{"date":"2022-08-31","open":5.459,"high":5.4602,"low":5.4274,"close":5.4396,"adjusted_close":5.4396,"volume":118224},{"date":"2022-08-30","open":5.4718,"high":5.4836,"low":5.4342,"close":5.4478,"adjusted_close":5.4478,"volume":11952},{"date":"2022-08-29","open":5.4612,"high":5.4914,"low":5.4572,"close":5.458,"adjusted_close":5.458,"volume":43196},{"date":"2022-08-26","open":5.4792,"high":5.5202,"low":5.4604,"close":5.4824,"adjusted_close":5.4824,"volume":16789},{"date":"2022-08-25","open":5.4852,"high":5.4918,"low":5.4684,"close":5.482,"adjusted_close":5.482,"volume":66053},{"date":"2022-08-24","open":5.4784,"high":5.4836,"low":5.4614,"close":5.4674,"adjusted_close":5.4674,"volume":20577},{"date":"2022-08-23","open":5.4828,"high":5.5134,"low":5.4504,"close":5.478,"adjusted_close":5.478,"volume":94867},{"date":"2022-08-22","open":5.4858,"high":5.494,"low":5.4634,"close":5.471,"adjusted_close":5.471,"volume":126253},{"date":"2022-08-19","open":5.4722,"high":5.4848,"low":5.4624,"close":5.4762,"adjusted_close":5.4762,"volume":178413},{"date":"2022-08-18","open":5.4588,"high":5.4846,"low":5.4532,"close":5.471,"adjusted_close":5.471,"volume":209603},{"date":"2022-08-17","open":5.4728,"high":5.4818,"low":5.4522,"close":5.4564,"adjusted_close":5.4564,"volume":23409},{"date":"2022-08-16","open":5.4858,"high":5.5018,"low":5.4608,"close":5.477,"adjusted_close":5.477,"volume":125665},{"date":"2022-08-15","open":5.4848,"high":5.4894,"low":5.47,"close":5.487,"adjusted_close":5.487,"volume":65465},{"date":"2022-08-12","open":5.4604,"high":5.484,"low":5.45,"close":5.4714,"adjusted_close":5.4714,"volume":60973},{"date":"2022-08-11","open":5.4934,"high":5.5142,"low":5.4612,"close":5.468,"adjusted_close":5.468,"volume":23184},{"date":"2022-08-10","open":5.4942,"high":5.5102,"low":5.477,"close":5.493,"adjusted_close":5.493,"volume":17358},{"date":"2022-08-09","open":5.5118,"high":5.5118,"low":5.4816,"close":5.4986,"adjusted_close":5.4986,"volume":41091},{"date":"2022-08-08","open":5.4816,"high":5.5046,"low":5.476,"close":5.5032,"adjusted_close":5.5032,"volume":272862},{"date":"2022-08-05","open":5.5192,"high":5.5264,"low":5.4522,"close":5.462,"adjusted_close":5.462,"volume":22236},{"date":"2022-08-04","open":5.5122,"high":5.5368,"low":5.5066,"close":5.5182,"adjusted_close":5.5182,"volume":98414},{"date":"2022-08-03","open":5.515,"high":5.5322,"low":5.4584,"close":5.5066,"adjusted_close":5.5066,"volume":153052},{"date":"2022-08-02","open":5.5888,"high":5.5972,"low":5.5134,"close":5.535,"adjusted_close":5.535,"volume":33576},{"date":"2022-08-01","open":5.5758,"high":5.5882,"low":5.537,"close":5.5654,"adjusted_close":5.5654,"volume":32380},{"date":"2022-07-29","open":5.542,"high":5.5814,"low":5.517,"close":5.5738,"adjusted_close":5.5738,"volume":122986},{"date":"2022-07-28","open":5.4848,"high":5.5344,"low":5.4638,"close":5.529,"adjusted_close":5.529,"volume":71260},{"date":"2022-07-27","open":5.4408,"high":5.4632,"low":5.4224,"close":5.455,"adjusted_close":5.455,"volume":311915},{"date":"2022-07-26","open":5.4588,"high":5.4806,"low":5.4412,"close":5.46,"adjusted_close":5.46,"volume":141017},{"date":"2022-07-25","open":5.4418,"high":5.4538,"low":5.424,"close":5.4526,"adjusted_close":5.4526,"volume":238321},{"date":"2022-07-22","open":5.405,"high":5.4558,"low":5.3942,"close":5.447,"adjusted_close":5.447,"volume":22960},{"date":"2022-07-21","open":5.3618,"high":5.4008,"low":5.3328,"close":5.377,"adjusted_close":5.377,"volume":64381},{"date":"2022-07-20","open":5.381,"high":5.434,"low":5.3734,"close":5.3776,"adjusted_close":5.3776,"volume":505100},{"date":"2022-07-19","open":5.4002,"high":5.4002,"low":5.3686,"close":5.3864,"adjusted_close":5.3864,"volume":65764},{"date":"2022-07-18","open":5.4022,"high":5.4022,"low":5.3758,"close":5.3786,"adjusted_close":5.3786,"volume":57284},{"date":"2022-07-15","open":5.3926,"high":5.4376,"low":5.3402,"close":5.374,"adjusted_close":5.374,"volume":267905},{"date":"2022-07-14","open":5.3544,"high":5.3728,"low":5.3322,"close":5.352,"adjusted_close":5.352,"volume":522569},{"date":"2022-07-13","open":5.356,"high":5.384,"low":5.315,"close":5.366,"adjusted_close":5.366,"volume":50501},{"date":"2022-07-12","open":5.3618,"high":5.3746,"low":5.3372,"close":5.353,"adjusted_close":5.353,"volume":142766},{"date":"2022-07-11","open":5.3512,"high":5.363,"low":5.328,"close":5.3414,"adjusted_close":5.3414,"volume":106869},{"date":"2022-07-08","open":5.3548,"high":5.3614,"low":5.3264,"close":5.332,"adjusted_close":5.332,"volume":54944},{"date":"2022-07-07","open":5.3498,"high":5.3864,"low":5.329,"close":5.3554,"adjusted_close":5.3554,"volume":287423},{"date":"2022-07-06","open":5.3898,"high":5.411,"low":5.36,"close":5.36,"adjusted_close":5.36,"volume":38148},{"date":"2022-07-05","open":5.3878,"high":5.4284,"low":5.3728,"close":5.4066,"adjusted_close":5.4066,"volume":308539},{"date":"2022-07-04","open":5.391,"high":5.4006,"low":5.3686,"close":5.3868,"adjusted_close":5.3868,"volume":241367},{"date":"2022-07-01","open":5.3248,"high":5.4128,"low":5.3248,"close":5.393,"adjusted_close":5.393,"volume":52871},{"date":"2022-06-30","open":5.357,"high":5.3948,"low":5.328,"close":5.36,"adjusted_close":5.36,"volume":39174},{"date":"2022-06-29","open":5.3462,"high":5.3864,"low":5.333,"close":5.3566,"adjusted_close":5.3566,"volume":253368},{"date":"2022-06-28","open":5.3768,"high":5.406,"low":5.3408,"close":5.354,"adjusted_close":5.354,"volume":179409},{"date":"2022-06-27","open":5.405,"high":5.4144,"low":5.3864,"close":5.3936,"adjusted_close":5.3936,"volume":323643},{"date":"2022-06-24","open":5.4178,"high":5.4328,"low":5.3756,"close":5.409,"adjusted_close":5.409,"volume":169206},{"date":"2022-06-23","open":5.384,"high":5.4318,"low":5.38,"close":5.404,"adjusted_close":5.404,"volume":110973},{"date":"2022-06-22","open":5.374,"high":5.3966,"low":5.358,"close":5.3874,"adjusted_close":5.3874,"volume":411276},{"date":"2022-06-21","open":5.3376,"high":5.3902,"low":5.3376,"close":5.373,"adjusted_close":5.373,"volume":256109},{"date":"2022-06-20","open":5.3788,"high":5.384,"low":5.3506,"close":5.3592,"adjusted_close":5.3592,"volume":129673},{"date":"2022-06-17","open":5.3828,"high":5.4026,"low":5.3592,"close":5.369,"adjusted_close":5.369,"volume":271420},{"date":"2022-06-16","open":5.386,"high":5.4108,"low":5.312,"close":5.3514,"adjusted_close":5.3514,"volume":146996},{"date":"2022-06-15","open":5.3408,"high":5.3542,"low":5.313,"close":5.3418,"adjusted_close":5.3418,"volume":226117},{"date":"2022-06-14","open":5.3872,"high":5.4104,"low":5.3382,"close":5.347,"adjusted_close":5.347,"volume":197636},{"date":"2022-06-13","open":5.4944,"high":5.4944,"low":5.4022,"close":5.408,"adjusted_close":5.408,"volume":83525},{"date":"2022-06-10","open":5.5258,"high":5.546,"low":5.4892,"close":5.501,"adjusted_close":5.501,"volume":202985},{"date":"2022-06-09","open":5.5312,"high":5.572,"low":5.5056,"close":5.512,"adjusted_close":5.512,"volume":142019},{"date":"2022-06-08","open":5.531,"high":5.5432,"low":5.5162,"close":5.5296,"adjusted_close":5.5296,"volume":24936},{"date":"2022-06-07","open":5.5192,"high":5.5348,"low":5.5122,"close":5.5322,"adjusted_close":5.5322,"volume":141957},{"date":"2022-06-06","open":5.5608,"high":5.5644,"low":5.5214,"close":5.5298,"adjusted_close":5.5298,"volume":111428},{"date":"2022-06-03","open":5.5254,"high":5.5364,"low":5.4954,"close":5.5316,"adjusted_close":5.5316,"volume":125463},{"date":"2022-06-02","open":5.5146,"high":5.5276,"low":5.4984,"close":5.52,"adjusted_close":5.52,"volume":129960},{"date":"2022-06-01","open":5.5098,"high":5.5344,"low":5.4942,"close":5.5034,"adjusted_close":5.5034,"volume":59406},{"date":"2022-05-31","open":5.5564,"high":5.5788,"low":5.5272,"close":5.5324,"adjusted_close":5.5324,"volume":102738},{"date":"2022-05-30","open":5.5602,"high":5.5674,"low":5.5358,"close":5.555,"adjusted_close":5.555,"volume":37949},{"date":"2022-05-27","open":5.549,"high":5.5672,"low":5.5426,"close":5.5646,"adjusted_close":5.5646,"volume":9452},{"date":"2022-05-26","open":5.519,"high":5.5618,"low":5.519,"close":5.546,"adjusted_close":5.546,"volume":120667},{"date":"2022-05-25","open":5.5184,"high":5.5336,"low":5.5132,"close":5.52,"adjusted_close":5.52,"volume":84440},{"date":"2022-05-24","open":5.4948,"high":5.5354,"low":5.466,"close":5.532,"adjusted_close":5.532,"volume":93855},{"date":"2022-05-23","open":5.5048,"high":5.5178,"low":5.4884,"close":5.5068,"adjusted_close":5.5068,"volume":25044},{"date":"2022-05-20","open":5.5198,"high":5.5348,"low":5.497,"close":5.507,"adjusted_close":5.507,"volume":56321},{"date":"2022-05-19","open":5.5418,"high":5.5602,"low":5.5322,"close":5.534,"adjusted_close":5.534,"volume":64120},{"date":"2022-05-18","open":5.498,"high":5.5384,"low":5.485,"close":5.524,"adjusted_close":5.524,"volume":352821},{"date":"2022-05-17","open":5.5304,"high":5.5408,"low":5.496,"close":5.496,"adjusted_close":5.496,"volume":326140},{"date":"2022-05-16","open":5.533,"high":5.5502,"low":5.515,"close":5.5326,"adjusted_close":5.5326,"volume":58724},{"date":"2022-05-13","open":5.5016,"high":5.5078,"low":5.4636,"close":5.5006,"adjusted_close":5.5006,"volume":135678},{"date":"2022-05-12","open":5.5336,"high":5.555,"low":5.505,"close":5.5252,"adjusted_close":5.5252,"volume":143748},{"date":"2022-05-11","open":5.4772,"high":5.4786,"low":5.4376,"close":5.4714,"adjusted_close":5.4714,"volume":346070},{"date":"2022-05-10","open":5.4728,"high":5.504,"low":5.4572,"close":5.4696,"adjusted_close":5.4696,"volume":404115},{"date":"2022-05-09","open":5.4954,"high":5.501,"low":5.4388,"close":5.4706,"adjusted_close":5.4706,"volume":80564},{"date":"2022-05-06","open":5.528,"high":5.528,"low":5.4734,"close":5.5,"adjusted_close":5.5,"volume":56034},{"date":"2022-05-05","open":5.5706,"high":5.575,"low":5.4912,"close":5.5048,"adjusted_close":5.5048,"volume":190481},{"date":"2022-05-04","open":5.547,"high":5.5474,"low":5.5148,"close":5.537,"adjusted_close":5.537,"volume":101645},{"date":"2022-05-03","open":5.5304,"high":5.5708,"low":5.51,"close":5.5708,"adjusted_close":5.5708,"volume":158532},{"date":"2022-05-02","open":5.5926,"high":5.6002,"low":5.55,"close":5.55,"adjusted_close":5.55,"volume":78123},{"date":"2022-04-29","open":5.6638,"high":5.6638,"low":5.633,"close":5.633,"adjusted_close":5.633,"volume":170942},{"date":"2022-04-28","open":5.6262,"high":5.6288,"low":5.6,"close":5.6194,"adjusted_close":5.6194,"volume":220562},{"date":"2022-04-27","open":5.6724,"high":5.6724,"low":5.6,"close":5.6016,"adjusted_close":5.6016,"volume":552651},{"date":"2022-04-26","open":5.6146,"high":5.6352,"low":5.6042,"close":5.618,"adjusted_close":5.618,"volume":366336},{"date":"2022-04-25","open":5.6412,"high":5.6476,"low":5.6222,"close":5.642,"adjusted_close":5.642,"volume":199407},{"date":"2022-04-22","open":5.6398,"high":5.66,"low":5.6176,"close":5.631,"adjusted_close":5.631,"volume":73705},{"date":"2022-04-21","open":5.6188,"high":5.6278,"low":5.586,"close":5.586,"adjusted_close":5.586,"volume":255201},{"date":"2022-04-20","open":5.5752,"high":5.603,"low":5.5752,"close":5.597,"adjusted_close":5.597,"volume":227362},{"date":"2022-04-19","open":5.618,"high":5.618,"low":5.583,"close":5.601,"adjusted_close":5.601,"volume":138301},{"date":"2022-04-14","open":5.6296,"high":5.6298,"low":5.5834,"close":5.601,"adjusted_close":5.601,"volume":75296},{"date":"2022-04-13","open":5.6188,"high":5.6406,"low":5.598,"close":5.63,"adjusted_close":5.63,"volume":116990},{"date":"2022-04-12","open":5.6092,"high":5.6462,"low":5.6092,"close":5.644,"adjusted_close":5.644,"volume":113078},{"date":"2022-04-11","open":5.6128,"high":5.6226,"low":5.59,"close":5.6012,"adjusted_close":5.6012,"volume":169866},{"date":"2022-04-08","open":5.6378,"high":5.6378,"low":5.6128,"close":5.619,"adjusted_close":5.619,"volume":200967},{"date":"2022-04-07","open":5.6608,"high":5.6608,"low":5.6134,"close":5.629,"adjusted_close":5.629,"volume":568342},{"date":"2022-04-06","open":5.6538,"high":5.6648,"low":5.634,"close":5.6544,"adjusted_close":5.6544,"volume":119819},{"date":"2022-04-05","open":5.7072,"high":5.7076,"low":5.6572,"close":5.6736,"adjusted_close":5.6736,"volume":104016},{"date":"2022-04-04","open":5.7168,"high":5.7268,"low":5.705,"close":5.7178,"adjusted_close":5.7178,"volume":236713},{"date":"2022-04-01","open":5.7138,"high":5.7432,"low":5.6816,"close":5.719,"adjusted_close":5.719,"volume":104863},{"date":"2022-03-31","open":5.765,"high":5.778,"low":5.7482,"close":5.7748,"adjusted_close":5.7748,"volume":165323},{"date":"2022-03-30","open":5.7418,"high":5.7666,"low":5.7304,"close":5.758,"adjusted_close":5.758,"volume":103296},{"date":"2022-03-29","open":5.7478,"high":5.7508,"low":5.728,"close":5.743,"adjusted_close":5.743,"volume":70800},{"date":"2022-03-28","open":5.7494,"high":5.7746,"low":5.7394,"close":5.755,"adjusted_close":5.755,"volume":225418},{"date":"2022-03-25","open":5.79,"high":5.7956,"low":5.7488,"close":5.766,"adjusted_close":5.766,"volume":144637},{"date":"2022-03-24","open":5.82,"high":5.8294,"low":5.7978,"close":5.808,"adjusted_close":5.808,"volume":176480},{"date":"2022-03-23","open":5.7668,"high":5.8396,"low":5.75,"close":5.8,"adjusted_close":5.8,"volume":136811},{"date":"2022-03-22","open":5.7964,"high":5.7964,"low":5.7672,"close":5.787,"adjusted_close":5.787,"volume":317420},{"date":"2022-03-21","open":5.8442,"high":5.8448,"low":5.8088,"close":5.8136,"adjusted_close":5.8136,"volume":279934},{"date":"2022-03-18","open":5.8608,"high":5.879,"low":5.8422,"close":5.8518,"adjusted_close":5.8518,"volume":87483},{"date":"2022-03-17","open":5.8042,"high":5.8208,"low":5.7872,"close":5.818,"adjusted_close":5.818,"volume":302924},{"date":"2022-03-16","open":5.8002,"high":5.8188,"low":5.79,"close":5.79,"adjusted_close":5.79,"volume":164104},{"date":"2022-03-15","open":5.873,"high":5.8908,"low":5.824,"close":5.824,"adjusted_close":5.824,"volume":156961},{"date":"2022-03-14","open":5.915,"high":5.9184,"low":5.8622,"close":5.8622,"adjusted_close":5.8622,"volume":372687},{"date":"2022-03-11","open":5.8978,"high":5.9332,"low":5.8728,"close":5.917,"adjusted_close":5.917,"volume":159418},{"date":"2022-03-10","open":5.9048,"high":5.9184,"low":5.8552,"close":5.866,"adjusted_close":5.866,"volume":68774},{"date":"2022-03-09","open":5.9718,"high":5.975,"low":5.89,"close":5.89,"adjusted_close":5.89,"volume":101037},{"date":"2022-03-08","open":5.9022,"high":5.9568,"low":5.9022,"close":5.931,"adjusted_close":5.931,"volume":171367},{"date":"2022-03-07","open":5.9118,"high":5.9538,"low":5.891,"close":5.9024,"adjusted_close":5.9024,"volume":377176},{"date":"2022-03-04","open":5.8562,"high":5.9226,"low":5.8562,"close":5.909,"adjusted_close":5.909,"volume":76419},{"date":"2022-03-03","open":5.8998,"high":5.8998,"low":5.8566,"close":5.86,"adjusted_close":5.86,"volume":190255},{"date":"2022-03-02","open":5.9392,"high":5.9632,"low":5.869,"close":5.8858,"adjusted_close":5.8858,"volume":193725},{"date":"2022-03-01","open":5.8472,"high":5.9196,"low":5.843,"close":5.898,"adjusted_close":5.898,"volume":88633},{"date":"2022-02-28","open":5.7616,"high":5.815,"low":5.7616,"close":5.815,"adjusted_close":5.815,"volume":163130},{"date":"2022-02-25","open":5.7576,"high":5.7702,"low":5.7408,"close":5.749,"adjusted_close":5.749,"volume":117116},{"date":"2022-02-24","open":5.7656,"high":5.8588,"low":5.765,"close":5.765,"adjusted_close":5.765,"volume":241638},{"date":"2022-02-23","open":5.7068,"high":5.7268,"low":5.703,"close":5.723,"adjusted_close":5.723,"volume":170256},{"date":"2022-02-22","open":5.73,"high":5.7376,"low":5.7014,"close":5.725,"adjusted_close":5.725,"volume":103378},{"date":"2022-02-21","open":5.6946,"high":5.726,"low":5.6946,"close":5.7138,"adjusted_close":5.7138,"volume":149481},{"date":"2022-02-18","open":5.684,"high":5.7154,"low":5.683,"close":5.708,"adjusted_close":5.708,"volume":75919},{"date":"2022-02-17","open":5.6922,"high":5.7042,"low":5.6764,"close":5.699,"adjusted_close":5.699,"volume":83971},{"date":"2022-02-16","open":5.6682,"high":5.6864,"low":5.6682,"close":5.6812,"adjusted_close":5.6812,"volume":129289},{"date":"2022-02-15","open":5.698,"high":5.7128,"low":5.6696,"close":5.674,"adjusted_close":5.674,"volume":321824},{"date":"2022-02-14","open":5.6948,"high":5.722,"low":5.6782,"close":5.6912,"adjusted_close":5.6912,"volume":390562},{"date":"2022-02-11","open":5.6676,"high":5.6942,"low":5.663,"close":5.663,"adjusted_close":5.663,"volume":184752},{"date":"2022-02-10","open":5.7172,"high":5.7172,"low":5.6784,"close":5.6844,"adjusted_close":5.6844,"volume":97119},{"date":"2022-02-09","open":5.7104,"high":5.721,"low":5.7022,"close":5.721,"adjusted_close":5.721,"volume":72954},{"date":"2022-02-08","open":5.692,"high":5.7028,"low":5.683,"close":5.7,"adjusted_close":5.7,"volume":61265},{"date":"2022-02-07","open":5.7198,"high":5.7198,"low":5.6858,"close":5.6932,"adjusted_close":5.6932,"volume":248377},{"date":"2022-02-04","open":5.742,"high":5.7554,"low":5.6732,"close":5.711,"adjusted_close":5.711,"volume":221090},{"date":"2022-02-03","open":5.779,"high":5.7806,"low":5.7398,"close":5.752,"adjusted_close":5.752,"volume":96788},{"date":"2022-02-02","open":5.7752,"high":5.7934,"low":5.7716,"close":5.773,"adjusted_close":5.773,"volume":204998},{"date":"2022-02-01","open":5.8088,"high":5.824,"low":5.791,"close":5.792,"adjusted_close":5.792,"volume":237956},{"date":"2022-01-31","open":5.7884,"high":5.8052,"low":5.787,"close":5.7904,"adjusted_close":5.7904,"volume":252179},{"date":"2022-01-28","open":5.7718,"high":5.797,"low":5.7596,"close":5.797,"adjusted_close":5.797,"volume":91766},{"date":"2022-01-27","open":5.7482,"high":5.7758,"low":5.7432,"close":5.7722,"adjusted_close":5.7722,"volume":239600},{"date":"2022-01-26","open":5.7824,"high":5.792,"low":5.7668,"close":5.787,"adjusted_close":5.787,"volume":100376},{"date":"2022-01-25","open":5.7938,"high":5.8058,"low":5.7862,"close":5.799,"adjusted_close":5.799,"volume":117386},{"date":"2022-01-24","open":5.7792,"high":5.795,"low":5.7762,"close":5.7842,"adjusted_close":5.7842,"volume":139660},{"date":"2022-01-21","open":5.7704,"high":5.777,"low":5.7492,"close":5.777,"adjusted_close":5.777,"volume":105325},{"date":"2022-01-20","open":5.741,"high":5.7602,"low":5.7392,"close":5.76,"adjusted_close":5.76,"volume":299191},{"date":"2022-01-19","open":5.745,"high":5.7606,"low":5.7328,"close":5.7606,"adjusted_close":5.7606,"volume":2453131},{"date":"2022-01-18","open":5.7628,"high":5.779,"low":5.752,"close":5.763,"adjusted_close":5.763,"volume":336689},{"date":"2022-01-17","open":5.7844,"high":5.7844,"low":5.762,"close":5.77,"adjusted_close":5.77,"volume":148273},{"date":"2022-01-14","open":5.8154,"high":5.8154,"low":5.7888,"close":5.797,"adjusted_close":5.797,"volume":210617},{"date":"2022-01-13","open":5.8016,"high":5.8148,"low":5.7896,"close":5.8088,"adjusted_close":5.8088,"volume":366981},{"date":"2022-01-12","open":5.8332,"high":5.854,"low":5.8168,"close":5.8168,"adjusted_close":5.8168,"volume":255413},{"date":"2022-01-11","open":5.8042,"high":5.8188,"low":5.8008,"close":5.818,"adjusted_close":5.818,"volume":140981},{"date":"2022-01-10","open":5.7902,"high":5.8058,"low":5.7804,"close":5.791,"adjusted_close":5.791,"volume":161976},{"date":"2022-01-07","open":5.8062,"high":5.8148,"low":5.7872,"close":5.798,"adjusted_close":5.798,"volume":112291},{"date":"2022-01-06","open":5.8142,"high":5.8202,"low":5.7904,"close":5.811,"adjusted_close":5.811,"volume":258535},{"date":"2022-01-05","open":5.8928,"high":5.8936,"low":5.8608,"close":5.8608,"adjusted_close":5.8608,"volume":104796},{"date":"2022-01-04","open":5.9252,"high":5.9252,"low":5.8788,"close":5.8788,"adjusted_close":5.8788,"volume":972234},{"date":"2022-01-03","open":5.9462,"high":5.9526,"low":5.9108,"close":5.9108,"adjusted_close":5.9108,"volume":309237},{"date":"2021-12-30","open":5.9262,"high":5.9292,"low":5.9162,"close":5.9264,"adjusted_close":5.9264,"volume":142302},{"date":"2021-12-29","open":5.918,"high":5.9272,"low":5.8998,"close":5.9024,"adjusted_close":5.9024,"volume":221972},{"date":"2021-12-28","open":5.913,"high":5.9396,"low":5.913,"close":5.9268,"adjusted_close":5.9268,"volume":141076},{"date":"2021-12-27","open":5.8894,"high":5.9218,"low":5.8888,"close":5.9218,"adjusted_close":5.9218,"volume":252943},{"date":"2021-12-23","open":5.901,"high":5.9184,"low":5.8888,"close":5.8916,"adjusted_close":5.8916,"volume":77032},{"date":"2021-12-22","open":5.8954,"high":5.9128,"low":5.8874,"close":5.9128,"adjusted_close":5.9128,"volume":140029},{"date":"2021-12-21","open":5.876,"high":5.8912,"low":5.8728,"close":5.8758,"adjusted_close":5.8758,"volume":149697},{"date":"2021-12-20","open":5.9058,"high":5.9072,"low":5.8784,"close":5.8906,"adjusted_close":5.8906,"volume":145016},{"date":"2021-12-17","open":5.8892,"high":5.9026,"low":5.8828,"close":5.89,"adjusted_close":5.89,"volume":144516},{"date":"2021-12-16","open":5.8894,"high":5.9006,"low":5.8764,"close":5.8824,"adjusted_close":5.8824,"volume":181672},{"date":"2021-12-15","open":5.87,"high":5.8784,"low":5.8604,"close":5.8648,"adjusted_close":5.8648,"volume":143907},{"date":"2021-12-14","open":5.8818,"high":5.8968,"low":5.8612,"close":5.8724,"adjusted_close":5.8724,"volume":150826},{"date":"2021-12-13","open":5.8812,"high":5.911,"low":5.8812,"close":5.9102,"adjusted_close":5.9102,"volume":127640},{"date":"2021-12-10","open":5.891,"high":5.908,"low":5.8744,"close":5.8992,"adjusted_close":5.8992,"volume":135366},{"date":"2021-12-09","open":5.9198,"high":5.9256,"low":5.9074,"close":5.9136,"adjusted_close":5.9136,"volume":172185},{"date":"2021-12-08","open":5.924,"high":5.9402,"low":5.9036,"close":5.9102,"adjusted_close":5.9102,"volume":184575},{"date":"2021-12-07","open":5.9068,"high":5.933,"low":5.9022,"close":5.9296,"adjusted_close":5.9296,"volume":198102},{"date":"2021-12-06","open":5.9434,"high":5.956,"low":5.9342,"close":5.9412,"adjusted_close":5.9412,"volume":338202},{"date":"2021-12-03","open":5.9252,"high":5.946,"low":5.9142,"close":5.946,"adjusted_close":5.946,"volume":170819},{"date":"2021-12-02","open":5.9138,"high":5.9316,"low":5.9026,"close":5.9316,"adjusted_close":5.9316,"volume":221848},{"date":"2021-12-01","open":5.9386,"high":5.9408,"low":5.893,"close":5.907,"adjusted_close":5.907,"volume":364432},{"date":"2021-11-30","open":5.9458,"high":5.9546,"low":5.9172,"close":5.934,"adjusted_close":5.934,"volume":325687},{"date":"2021-11-29","open":5.9386,"high":5.9548,"low":5.9254,"close":5.9428,"adjusted_close":5.9428,"volume":188132},{"date":"2021-11-26","open":5.9584,"high":5.9584,"low":5.8972,"close":5.9284,"adjusted_close":5.9284,"volume":241419},{"date":"2021-11-25","open":5.8998,"high":5.916,"low":5.8998,"close":5.914,"adjusted_close":5.914,"volume":138804},{"date":"2021-11-24","open":5.903,"high":5.9042,"low":5.8784,"close":5.8932,"adjusted_close":5.8932,"volume":417716},{"date":"2021-11-23","open":5.9188,"high":5.9246,"low":5.8796,"close":5.8796,"adjusted_close":5.8796,"volume":265802},{"date":"2021-11-22","open":5.9634,"high":5.969,"low":5.9238,"close":5.9312,"adjusted_close":5.9312,"volume":146967},{"date":"2021-11-19","open":5.9726,"high":5.9898,"low":5.9618,"close":5.9828,"adjusted_close":5.9828,"volume":124309},{"date":"2021-11-18","open":5.972,"high":5.9822,"low":5.9606,"close":5.9806,"adjusted_close":5.9806,"volume":147719},{"date":"2021-11-17","open":5.9586,"high":5.9608,"low":5.9418,"close":5.9516,"adjusted_close":5.9516,"volume":121583},{"date":"2021-11-16","open":5.9742,"high":5.9894,"low":5.9662,"close":5.9776,"adjusted_close":5.9776,"volume":130991},{"date":"2021-11-15","open":5.9888,"high":5.995,"low":5.968,"close":5.9818,"adjusted_close":5.9818,"volume":275043},{"date":"2021-11-12","open":5.9704,"high":5.9846,"low":5.9704,"close":5.9756,"adjusted_close":5.9756,"volume":197239},{"date":"2021-11-11","open":5.9806,"high":5.988,"low":5.9696,"close":5.9804,"adjusted_close":5.9804,"volume":584969},{"date":"2021-11-10","open":5.9866,"high":6.0198,"low":5.9784,"close":5.9936,"adjusted_close":5.9936,"volume":625841},{"date":"2021-11-09","open":5.9638,"high":5.9956,"low":5.9554,"close":5.9898,"adjusted_close":5.9898,"volume":146825},{"date":"2021-11-08","open":5.9268,"high":5.9528,"low":5.9218,"close":5.9528,"adjusted_close":5.9528,"volume":159360},{"date":"2021-11-05","open":5.9104,"high":5.939,"low":5.9054,"close":5.9348,"adjusted_close":5.9348,"volume":332608},{"date":"2021-11-04","open":5.8682,"high":5.9128,"low":5.8682,"close":5.9106,"adjusted_close":5.9106,"volume":173531},{"date":"2021-11-03","open":5.8806,"high":5.892,"low":5.8628,"close":5.8748,"adjusted_close":5.8748,"volume":160564},{"date":"2021-11-02","open":5.8674,"high":5.879,"low":5.8578,"close":5.8704,"adjusted_close":5.8704,"volume":424875},{"date":"2021-11-01","open":5.8994,"high":5.9006,"low":5.8718,"close":5.8778,"adjusted_close":5.8778,"volume":217875},{"date":"2021-10-29","open":5.8784,"high":5.893,"low":5.8388,"close":5.8824,"adjusted_close":5.8824,"volume":395950},{"date":"2021-10-28","open":5.946,"high":5.9592,"low":5.8972,"close":5.9148,"adjusted_close":5.9148,"volume":350158},{"date":"2021-10-27","open":5.9222,"high":5.9424,"low":5.9162,"close":5.9424,"adjusted_close":5.9424,"volume":118964},{"date":"2021-10-26","open":5.8986,"high":5.9128,"low":5.8964,"close":5.9104,"adjusted_close":5.9104,"volume":176772},{"date":"2021-10-25","open":5.8812,"high":5.8998,"low":5.8758,"close":5.8968,"adjusted_close":5.8968,"volume":118819},{"date":"2021-10-22","open":5.875,"high":5.8974,"low":5.8652,"close":5.8716,"adjusted_close":5.8716,"volume":214982},{"date":"2021-10-21","open":5.8582,"high":5.8706,"low":5.8534,"close":5.8632,"adjusted_close":5.8632,"volume":66817},{"date":"2021-10-20","open":5.8482,"high":5.8556,"low":5.8398,"close":5.8556,"adjusted_close":5.8556,"volume":90651},{"date":"2021-10-19","open":5.871,"high":5.8748,"low":5.849,"close":5.8564,"adjusted_close":5.8564,"volume":159954},{"date":"2021-10-18","open":5.8686,"high":5.8848,"low":5.86,"close":5.8712,"adjusted_close":5.8712,"volume":149839},{"date":"2021-10-15","open":5.8888,"high":5.8888,"low":5.8748,"close":5.8808,"adjusted_close":5.8808,"volume":132363},{"date":"2021-10-14","open":5.8646,"high":5.8896,"low":5.8634,"close":5.8844,"adjusted_close":5.8844,"volume":48531},{"date":"2021-10-13","open":5.8442,"high":5.8682,"low":5.8388,"close":5.8618,"adjusted_close":5.8618,"volume":100060},{"date":"2021-10-12","open":5.8372,"high":5.8536,"low":5.8372,"close":5.8444,"adjusted_close":5.8444,"volume":186031},{"date":"2021-10-11","open":5.8302,"high":5.8426,"low":5.8292,"close":5.833,"adjusted_close":5.833,"volume":132033},{"date":"2021-10-08","open":5.8276,"high":5.8448,"low":5.8264,"close":5.8384,"adjusted_close":5.8384,"volume":114362},{"date":"2021-10-07","open":5.839,"high":5.8472,"low":5.825,"close":5.825,"adjusted_close":5.825,"volume":32383},{"date":"2021-10-06","open":5.8342,"high":5.8536,"low":5.8322,"close":5.852,"adjusted_close":5.852,"volume":117490},{"date":"2021-10-05","open":5.8398,"high":5.8498,"low":5.8358,"close":5.8442,"adjusted_close":5.8442,"volume":70535},{"date":"2021-10-04","open":5.8342,"high":5.8484,"low":5.8288,"close":5.8368,"adjusted_close":5.8368,"volume":130904},{"date":"2021-10-01","open":5.8338,"high":5.8362,"low":5.8218,"close":5.8292,"adjusted_close":5.8292,"volume":615906},{"date":"2021-09-30","open":5.8118,"high":5.8238,"low":5.8014,"close":5.8052,"adjusted_close":5.8052,"volume":154412},{"date":"2021-09-29","open":5.8258,"high":5.83,"low":5.8182,"close":5.8194,"adjusted_close":5.8194,"volume":119001},{"date":"2021-09-28","open":5.8206,"high":5.8272,"low":5.8118,"close":5.8208,"adjusted_close":5.8208,"volume":128057},{"date":"2021-09-27","open":5.8232,"high":5.834,"low":5.8164,"close":5.8328,"adjusted_close":5.8328,"volume":90205},{"date":"2021-09-24","open":5.8346,"high":5.8478,"low":5.8214,"close":5.826,"adjusted_close":5.826,"volume":328158},{"date":"2021-09-23","open":5.8572,"high":5.8672,"low":5.835,"close":5.839,"adjusted_close":5.839,"volume":274565},{"date":"2021-09-22","open":5.8614,"high":5.873,"low":5.8614,"close":5.873,"adjusted_close":5.873,"volume":83603},{"date":"2021-09-21","open":5.8708,"high":5.8834,"low":5.8646,"close":5.874,"adjusted_close":5.874,"volume":86003},{"date":"2021-09-20","open":5.8682,"high":5.8836,"low":5.8682,"close":5.876,"adjusted_close":5.876,"volume":79272},{"date":"2021-09-17","open":5.8878,"high":5.8972,"low":5.8636,"close":5.8728,"adjusted_close":5.8728,"volume":125202},{"date":"2021-09-16","open":5.8924,"high":5.896,"low":5.8816,"close":5.8816,"adjusted_close":5.8816,"volume":151789},{"date":"2021-09-15","open":5.9,"high":5.9074,"low":5.8924,"close":5.8936,"adjusted_close":5.8936,"volume":93695},{"date":"2021-09-14","open":5.894,"high":5.906,"low":5.8828,"close":5.8992,"adjusted_close":5.8992,"volume":111027},{"date":"2021-09-13","open":5.888,"high":5.9076,"low":5.886,"close":5.9036,"adjusted_close":5.9036,"volume":133146},{"date":"2021-09-10","open":5.9038,"high":5.9104,"low":5.8972,"close":5.8992,"adjusted_close":5.8992,"volume":107498},{"date":"2021-09-09","open":5.8826,"high":5.8924,"low":5.874,"close":5.892,"adjusted_close":5.892,"volume":66389},{"date":"2021-09-08","open":5.859,"high":5.8682,"low":5.8546,"close":5.868,"adjusted_close":5.868,"volume":34902},{"date":"2021-09-07","open":5.8638,"high":5.8668,"low":5.8446,"close":5.8476,"adjusted_close":5.8476,"volume":131172},{"date":"2021-09-06","open":5.8582,"high":5.8698,"low":5.8582,"close":5.8664,"adjusted_close":5.8664,"volume":83298},{"date":"2021-09-03","open":5.879,"high":5.89,"low":5.8596,"close":5.869,"adjusted_close":5.869,"volume":1161725},{"date":"2021-09-02","open":5.874,"high":5.88,"low":5.864,"close":5.8758,"adjusted_close":5.8758,"volume":162227},{"date":"2021-09-01","open":5.8668,"high":5.8694,"low":5.8556,"close":5.869,"adjusted_close":5.869,"volume":420269},{"date":"2021-08-31","open":5.8918,"high":5.896,"low":5.8708,"close":5.8708,"adjusted_close":5.8708,"volume":105913},{"date":"2021-08-30","open":5.8844,"high":5.9012,"low":5.8814,"close":5.8886,"adjusted_close":5.8886,"volume":110302},{"date":"2021-08-27","open":5.8518,"high":5.8698,"low":5.8412,"close":5.8698,"adjusted_close":5.8698,"volume":158569},{"date":"2021-08-26","open":5.841,"high":5.8488,"low":5.8332,"close":5.8456,"adjusted_close":5.8456,"volume":186412},{"date":"2021-08-25","open":5.8446,"high":5.8512,"low":5.8378,"close":5.8404,"adjusted_close":5.8404,"volume":66079},{"date":"2021-08-24","open":5.8372,"high":5.8546,"low":5.8372,"close":5.852,"adjusted_close":5.852,"volume":137608},{"date":"2021-08-23","open":5.83,"high":5.8486,"low":5.8252,"close":5.8476,"adjusted_close":5.8476,"volume":128910},{"date":"2021-08-20","open":5.8502,"high":5.864,"low":5.8434,"close":5.844,"adjusted_close":5.844,"volume":86939},{"date":"2021-08-19","open":5.853,"high":5.8632,"low":5.839,"close":5.846,"adjusted_close":5.846,"volume":89502},{"date":"2021-08-18","open":5.843,"high":5.8532,"low":5.841,"close":5.849,"adjusted_close":5.849,"volume":92382},{"date":"2021-08-17","open":5.8788,"high":5.8824,"low":5.8544,"close":5.8544,"adjusted_close":5.8544,"volume":57317},{"date":"2021-08-16","open":5.8718,"high":5.8778,"low":5.854,"close":5.868,"adjusted_close":5.868,"volume":146859},{"date":"2021-08-13","open":5.851,"high":5.8614,"low":5.8408,"close":5.8568,"adjusted_close":5.8568,"volume":101687},{"date":"2021-08-12","open":5.8488,"high":5.8502,"low":5.8366,"close":5.846,"adjusted_close":5.846,"volume":125237},{"date":"2021-08-11","open":5.8246,"high":5.837,"low":5.8208,"close":5.837,"adjusted_close":5.837,"volume":65856},{"date":"2021-08-10","open":5.8366,"high":5.8412,"low":5.8288,"close":5.8334,"adjusted_close":5.8334,"volume":68500},{"date":"2021-08-09","open":5.8396,"high":5.8506,"low":5.8292,"close":5.8368,"adjusted_close":5.8368,"volume":208792},{"date":"2021-08-06","open":5.8518,"high":5.8608,"low":5.8328,"close":5.8396,"adjusted_close":5.8396,"volume":179353},{"date":"2021-08-05","open":5.8776,"high":5.8842,"low":5.8496,"close":5.8496,"adjusted_close":5.8496,"volume":51859},{"date":"2021-08-04","open":5.8872,"high":5.9058,"low":5.8678,"close":5.8786,"adjusted_close":5.8786,"volume":171807},{"date":"2021-08-03","open":5.8864,"high":5.8898,"low":5.8748,"close":5.8824,"adjusted_close":5.8824,"volume":239495},{"date":"2021-08-02","open":5.8798,"high":5.8992,"low":5.874,"close":5.8992,"adjusted_close":5.8992,"volume":358493},{"date":"2021-07-30","open":5.8742,"high":5.889,"low":5.8742,"close":5.8816,"adjusted_close":5.8816,"volume":178570},{"date":"2021-07-29","open":5.8772,"high":5.8908,"low":5.8714,"close":5.8844,"adjusted_close":5.8844,"volume":40100},{"date":"2021-07-28","open":5.869,"high":5.8728,"low":5.854,"close":5.8552,"adjusted_close":5.8552,"volume":139594},{"date":"2021-07-27","open":5.86,"high":5.8748,"low":5.8572,"close":5.862,"adjusted_close":5.862,"volume":209752},{"date":"2021-07-26","open":5.8524,"high":5.855,"low":5.8414,"close":5.855,"adjusted_close":5.855,"volume":110024},{"date":"2021-07-23","open":5.818,"high":5.8312,"low":5.8028,"close":5.8312,"adjusted_close":5.8312,"volume":134572},{"date":"2021-07-22","open":5.804,"high":5.8106,"low":5.7882,"close":5.806,"adjusted_close":5.806,"volume":66105},{"date":"2021-07-21","open":5.8022,"high":5.815,"low":5.792,"close":5.7996,"adjusted_close":5.7996,"volume":118322},{"date":"2021-07-20","open":5.8102,"high":5.8272,"low":5.8092,"close":5.8104,"adjusted_close":5.8104,"volume":48281},{"date":"2021-07-19","open":5.8106,"high":5.8378,"low":5.8106,"close":5.8324,"adjusted_close":5.8324,"volume":87912},{"date":"2021-07-16","open":5.8054,"high":5.816,"low":5.7996,"close":5.813,"adjusted_close":5.813,"volume":879514},{"date":"2021-07-15","open":5.804,"high":5.8086,"low":5.7904,"close":5.7952,"adjusted_close":5.7952,"volume":147225},{"date":"2021-07-14","open":5.7808,"high":5.7988,"low":5.7736,"close":5.7944,"adjusted_close":5.7944,"volume":82606},{"date":"2021-07-13","open":5.7758,"high":5.7972,"low":5.7726,"close":5.7928,"adjusted_close":5.7928,"volume":109758},{"date":"2021-07-12","open":5.7602,"high":5.7746,"low":5.759,"close":5.7704,"adjusted_close":5.7704,"volume":153589},{"date":"2021-07-09","open":5.6982,"high":5.7598,"low":5.6982,"close":5.7536,"adjusted_close":5.7536,"volume":1164848},{"date":"2021-07-08","open":5.7858,"high":5.7928,"low":5.76,"close":5.7628,"adjusted_close":5.7628,"volume":234099},{"date":"2021-07-07","open":5.7658,"high":5.7898,"low":5.7606,"close":5.773,"adjusted_close":5.773,"volume":885466},{"date":"2021-07-06","open":5.7402,"high":5.7788,"low":5.6922,"close":5.7684,"adjusted_close":5.7684,"volume":201067},{"date":"2021-07-05","open":5.7442,"high":5.7548,"low":5.7412,"close":5.749,"adjusted_close":5.749,"volume":192444},{"date":"2021-07-02","open":5.7302,"high":5.7486,"low":5.7302,"close":5.7424,"adjusted_close":5.7424,"volume":88745},{"date":"2021-07-01","open":5.7248,"high":5.7374,"low":5.7172,"close":5.7216,"adjusted_close":5.7216,"volume":82925},{"date":"2021-06-30","open":5.7138,"high":5.734,"low":5.7138,"close":5.732,"adjusted_close":5.732,"volume":149754},{"date":"2021-06-29","open":5.7114,"high":5.7228,"low":5.711,"close":5.7182,"adjusted_close":5.7182,"volume":127237},{"date":"2021-06-28","open":5.7,"high":5.723,"low":5.7,"close":5.723,"adjusted_close":5.723,"volume":118561},{"date":"2021-06-25","open":5.6994,"high":5.7078,"low":5.694,"close":5.694,"adjusted_close":5.694,"volume":61481},{"date":"2021-06-24","open":5.701,"high":5.7162,"low":5.6992,"close":5.71,"adjusted_close":5.71,"volume":160383},{"date":"2021-06-23","open":5.7048,"high":5.7118,"low":5.698,"close":5.7056,"adjusted_close":5.7056,"volume":123751},{"date":"2021-06-22","open":5.6768,"high":5.695,"low":5.6708,"close":5.695,"adjusted_close":5.695,"volume":1615103},{"date":"2021-06-21","open":5.6992,"high":5.7058,"low":5.675,"close":5.6792,"adjusted_close":5.6792,"volume":126458},{"date":"2021-06-18","open":5.6918,"high":5.7074,"low":5.6634,"close":5.686,"adjusted_close":5.686,"volume":210540},{"date":"2021-06-17","open":5.674,"high":5.676,"low":5.6488,"close":5.6624,"adjusted_close":5.6624,"volume":117404},{"date":"2021-06-16","open":5.7122,"high":5.7248,"low":5.7104,"close":5.7222,"adjusted_close":5.7222,"volume":26920},{"date":"2021-06-15","open":5.713,"high":5.7198,"low":5.706,"close":5.7132,"adjusted_close":5.7132,"volume":45624},{"date":"2021-06-14","open":5.7148,"high":5.7196,"low":5.698,"close":5.701,"adjusted_close":5.701,"volume":191351},{"date":"2021-06-11","open":5.7272,"high":5.7348,"low":5.721,"close":5.7232,"adjusted_close":5.7232,"volume":99008},{"date":"2021-06-10","open":5.7028,"high":5.711,"low":5.6824,"close":5.7078,"adjusted_close":5.7078,"volume":87408},{"date":"2021-06-09","open":5.6932,"high":5.7078,"low":5.6902,"close":5.696,"adjusted_close":5.696,"volume":55471},{"date":"2021-06-08","open":5.6998,"high":5.7028,"low":5.6874,"close":5.6928,"adjusted_close":5.6928,"volume":214885},{"date":"2021-06-07","open":5.7002,"high":5.7028,"low":5.6902,"close":5.702,"adjusted_close":5.702,"volume":91959},{"date":"2021-06-04","open":5.6768,"high":5.7006,"low":5.6674,"close":5.696,"adjusted_close":5.696,"volume":240145},{"date":"2021-06-03","open":5.6958,"high":5.6998,"low":5.6802,"close":5.686,"adjusted_close":5.686,"volume":266620},{"date":"2021-06-02","open":5.6962,"high":5.7036,"low":5.689,"close":5.6912,"adjusted_close":5.6912,"volume":135304},{"date":"2021-06-01","open":5.681,"high":5.6926,"low":5.6712,"close":5.686,"adjusted_close":5.686,"volume":381503},{"date":"2021-05-31","open":5.6784,"high":5.6894,"low":5.668,"close":5.6894,"adjusted_close":5.6894,"volume":53418},{"date":"2021-05-28","open":5.6778,"high":5.6858,"low":5.6682,"close":5.677,"adjusted_close":5.677,"volume":262155},{"date":"2021-05-27","open":5.6818,"high":5.682,"low":5.6616,"close":5.67,"adjusted_close":5.67,"volume":65016},{"date":"2021-05-26","open":5.6938,"high":5.6968,"low":5.6832,"close":5.69,"adjusted_close":5.69,"volume":40477},{"date":"2021-05-25","open":5.6858,"high":5.6936,"low":5.6752,"close":5.687,"adjusted_close":5.687,"volume":211988},{"date":"2021-05-21","open":5.6568,"high":5.6626,"low":5.6466,"close":5.6534,"adjusted_close":5.6534,"volume":91167},{"date":"2021-05-20","open":5.6568,"high":5.6598,"low":5.6452,"close":5.656,"adjusted_close":5.656,"volume":90923},{"date":"2021-05-19","open":5.6828,"high":5.685,"low":5.6694,"close":5.6752,"adjusted_close":5.6752,"volume":113063},{"date":"2021-05-18","open":5.6908,"high":5.6968,"low":5.6822,"close":5.683,"adjusted_close":5.683,"volume":115402},{"date":"2021-05-17","open":5.6928,"high":5.694,"low":5.677,"close":5.69,"adjusted_close":5.69,"volume":81898},{"date":"2021-05-14","open":5.6702,"high":5.682,"low":5.6614,"close":5.682,"adjusted_close":5.682,"volume":129809},{"date":"2021-05-13","open":5.6718,"high":5.6726,"low":5.6552,"close":5.6624,"adjusted_close":5.6624,"volume":35683},{"date":"2021-05-12","open":5.6832,"high":5.695,"low":5.6682,"close":5.669,"adjusted_close":5.669,"volume":42400},{"date":"2021-05-11","open":5.683,"high":5.6892,"low":5.664,"close":5.668,"adjusted_close":5.668,"volume":148874},{"date":"2021-05-10","open":5.6798,"high":5.7028,"low":5.6722,"close":5.694,"adjusted_close":5.694,"volume":39695},{"date":"2021-05-07","open":5.6768,"high":5.7054,"low":5.666,"close":5.685,"adjusted_close":5.685,"volume":179513},{"date":"2021-05-06","open":5.6814,"high":5.69,"low":5.6756,"close":5.679,"adjusted_close":5.679,"volume":80284},{"date":"2021-05-05","open":5.651,"high":5.6678,"low":5.6476,"close":5.664,"adjusted_close":5.664,"volume":120335},{"date":"2021-05-04","open":5.6408,"high":5.6638,"low":5.636,"close":5.6542,"adjusted_close":5.6542,"volume":138656},{"date":"2021-05-03","open":5.6278,"high":5.6462,"low":5.6146,"close":5.6336,"adjusted_close":5.6336,"volume":91871},{"date":"2021-04-30","open":5.6298,"high":5.6326,"low":5.6156,"close":5.62,"adjusted_close":5.62,"volume":52650},{"date":"2021-04-29","open":5.6242,"high":5.634,"low":5.6184,"close":5.6208,"adjusted_close":5.6208,"volume":90976},{"date":"2021-04-28","open":5.6142,"high":5.6278,"low":5.607,"close":5.625,"adjusted_close":5.625,"volume":232737},{"date":"2021-04-27","open":5.6122,"high":5.6418,"low":5.6116,"close":5.616,"adjusted_close":5.616,"volume":520500},{"date":"2021-04-26","open":5.5998,"high":5.6188,"low":5.593,"close":5.616,"adjusted_close":5.616,"volume":209591},{"date":"2021-04-23","open":5.5992,"high":5.6194,"low":5.5984,"close":5.6084,"adjusted_close":5.6084,"volume":456185},{"date":"2021-04-22","open":5.6118,"high":5.618,"low":5.5932,"close":5.602,"adjusted_close":5.602,"volume":59047},{"date":"2021-04-21","open":5.6014,"high":5.6056,"low":5.5912,"close":5.6016,"adjusted_close":5.6016,"volume":47875},{"date":"2021-04-20","open":5.5872,"high":5.5982,"low":5.5794,"close":5.597,"adjusted_close":5.597,"volume":82798},{"date":"2021-04-19","open":5.6138,"high":5.619,"low":5.59,"close":5.597,"adjusted_close":5.597,"volume":402865},{"date":"2021-04-16","open":5.596,"high":5.6162,"low":5.5916,"close":5.604,"adjusted_close":5.604,"volume":180138},{"date":"2021-04-15","open":5.58,"high":5.6044,"low":5.5698,"close":5.6026,"adjusted_close":5.6026,"volume":94718},{"date":"2021-04-14","open":5.5744,"high":5.5796,"low":5.5668,"close":5.5672,"adjusted_close":5.5672,"volume":46063},{"date":"2021-04-13","open":5.5558,"high":5.568,"low":5.5422,"close":5.567,"adjusted_close":5.567,"volume":60150},{"date":"2021-04-12","open":5.5628,"high":5.5628,"low":5.5504,"close":5.555,"adjusted_close":5.555,"volume":91541},{"date":"2021-04-09","open":5.5578,"high":5.5616,"low":5.5466,"close":5.56,"adjusted_close":5.56,"volume":62884},{"date":"2021-04-08","open":5.5614,"high":5.5706,"low":5.547,"close":5.565,"adjusted_close":5.565,"volume":241159},{"date":"2021-04-07","open":5.567,"high":5.5688,"low":5.5512,"close":5.5688,"adjusted_close":5.5688,"volume":232008},{"date":"2021-04-06","open":5.561,"high":5.564,"low":5.546,"close":5.564,"adjusted_close":5.564,"volume":113346},{"date":"2021-04-01","open":5.5578,"high":5.5604,"low":5.5468,"close":5.5582,"adjusted_close":5.5582,"volume":16278},{"date":"2021-03-31","open":5.5496,"high":5.559,"low":5.5396,"close":5.5498,"adjusted_close":5.5498,"volume":107763},{"date":"2021-03-30","open":5.5518,"high":5.5534,"low":5.5336,"close":5.549,"adjusted_close":5.549,"volume":429872},{"date":"2021-03-29","open":5.5848,"high":5.5886,"low":5.5588,"close":5.5632,"adjusted_close":5.5632,"volume":77355},{"date":"2021-03-26","open":5.56,"high":5.5872,"low":5.5562,"close":5.5784,"adjusted_close":5.5784,"volume":127395},{"date":"2021-03-25","open":5.5744,"high":5.582,"low":5.5626,"close":5.5752,"adjusted_close":5.5752,"volume":104828},{"date":"2021-03-24","open":5.5728,"high":5.5728,"low":5.5602,"close":5.568,"adjusted_close":5.568,"volume":25017},{"date":"2021-03-23","open":5.559,"high":5.5624,"low":5.542,"close":5.5624,"adjusted_close":5.5624,"volume":323508},{"date":"2021-03-22","open":5.537,"high":5.5452,"low":5.5254,"close":5.5448,"adjusted_close":5.5448,"volume":111411},{"date":"2021-03-19","open":5.5332,"high":5.5356,"low":5.5036,"close":5.5118,"adjusted_close":5.5118,"volume":712576},{"date":"2021-03-18","open":5.527,"high":5.5304,"low":5.5144,"close":5.519,"adjusted_close":5.519,"volume":186190},{"date":"2021-03-17","open":5.5532,"high":5.555,"low":5.5302,"close":5.5368,"adjusted_close":5.5368,"volume":36928},{"date":"2021-03-16","open":5.5438,"high":5.5584,"low":5.535,"close":5.552,"adjusted_close":5.552,"volume":173170},{"date":"2021-03-15","open":5.538,"high":5.5414,"low":5.5216,"close":5.5408,"adjusted_close":5.5408,"volume":123283},{"date":"2021-03-12","open":5.5498,"high":5.5554,"low":5.5278,"close":5.5298,"adjusted_close":5.5298,"volume":47623},{"date":"2021-03-11","open":5.566,"high":5.5862,"low":5.5624,"close":5.5714,"adjusted_close":5.5714,"volume":168907},{"date":"2021-03-10","open":5.5332,"high":5.5552,"low":5.53,"close":5.5552,"adjusted_close":5.5552,"volume":285236},{"date":"2021-03-09","open":5.532,"high":5.5492,"low":5.5212,"close":5.536,"adjusted_close":5.536,"volume":242493},{"date":"2021-03-08","open":5.5282,"high":5.5428,"low":5.52,"close":5.5282,"adjusted_close":5.5282,"volume":464484},{"date":"2021-03-05","open":5.5368,"high":5.539,"low":5.5086,"close":5.5314,"adjusted_close":5.5314,"volume":207573},{"date":"2021-03-04","open":5.565,"high":5.571,"low":5.5512,"close":5.566,"adjusted_close":5.566,"volume":1525394},{"date":"2021-03-03","open":5.557,"high":5.5696,"low":5.5454,"close":5.561,"adjusted_close":5.561,"volume":118236},{"date":"2021-03-02","open":5.564,"high":5.564,"low":5.5388,"close":5.555,"adjusted_close":5.555,"volume":142178},{"date":"2021-03-01","open":5.543,"high":5.5656,"low":5.5398,"close":5.5576,"adjusted_close":5.5576,"volume":243786},{"date":"2021-02-26","open":5.499,"high":5.517,"low":5.4976,"close":5.507,"adjusted_close":5.507,"volume":254202},{"date":"2021-02-25","open":5.5538,"high":5.5538,"low":5.513,"close":5.53,"adjusted_close":5.53,"volume":178622},{"date":"2021-02-24","open":5.5732,"high":5.5866,"low":5.5572,"close":5.5766,"adjusted_close":5.5766,"volume":143018},{"date":"2021-02-23","open":5.573,"high":5.5814,"low":5.5586,"close":5.58,"adjusted_close":5.58,"volume":565103},{"date":"2021-02-22","open":5.5562,"high":5.5776,"low":5.5522,"close":5.5724,"adjusted_close":5.5724,"volume":207803},{"date":"2021-02-19","open":5.5892,"high":5.6026,"low":5.574,"close":5.581,"adjusted_close":5.581,"volume":131854},{"date":"2021-02-18","open":5.6362,"high":5.6362,"low":5.6026,"close":5.607,"adjusted_close":5.607,"volume":342635},{"date":"2021-02-17","open":5.628,"high":5.6408,"low":5.6242,"close":5.633,"adjusted_close":5.633,"volume":160615},{"date":"2021-02-16","open":5.657,"high":5.6638,"low":5.637,"close":5.64,"adjusted_close":5.64,"volume":297937},{"date":"2021-02-15","open":5.6538,"high":5.655,"low":5.6412,"close":5.655,"adjusted_close":5.655,"volume":103402},{"date":"2021-02-12","open":5.67,"high":5.6776,"low":5.653,"close":5.6692,"adjusted_close":5.6692,"volume":134176},{"date":"2021-02-11","open":5.6756,"high":5.688,"low":5.6654,"close":5.676,"adjusted_close":5.676,"volume":266092},{"date":"2021-02-10","open":5.6806,"high":5.6806,"low":5.6582,"close":5.6718,"adjusted_close":5.6718,"volume":440656},{"date":"2021-02-09","open":5.6622,"high":5.692,"low":5.6622,"close":5.679,"adjusted_close":5.679,"volume":380514},{"date":"2021-02-08","open":5.665,"high":5.6764,"low":5.6516,"close":5.6764,"adjusted_close":5.6764,"volume":387035},{"date":"2021-02-05","open":5.6748,"high":5.6748,"low":5.6462,"close":5.6646,"adjusted_close":5.6646,"volume":178416},{"date":"2021-02-04","open":5.6768,"high":5.6768,"low":5.6518,"close":5.671,"adjusted_close":5.671,"volume":46824},{"date":"2021-02-03","open":5.6798,"high":5.6798,"low":5.6616,"close":5.6754,"adjusted_close":5.6754,"volume":446650},{"date":"2021-02-02","open":5.6602,"high":5.6718,"low":5.6512,"close":5.6636,"adjusted_close":5.6636,"volume":498025},{"date":"2021-02-01","open":5.6748,"high":5.6778,"low":5.6614,"close":5.674,"adjusted_close":5.674,"volume":81082},{"date":"2021-01-29","open":5.6742,"high":5.6936,"low":5.674,"close":5.6874,"adjusted_close":5.6874,"volume":318676},{"date":"2021-01-28","open":5.662,"high":5.6858,"low":5.662,"close":5.681,"adjusted_close":5.681,"volume":182588},{"date":"2021-01-27","open":5.6692,"high":5.6908,"low":5.667,"close":5.6806,"adjusted_close":5.6806,"volume":204999},{"date":"2021-01-26","open":5.6742,"high":5.6884,"low":5.6742,"close":5.682,"adjusted_close":5.682,"volume":491148},{"date":"2021-01-25","open":5.6728,"high":5.6898,"low":5.6568,"close":5.6898,"adjusted_close":5.6898,"volume":164700},{"date":"2021-01-22","open":5.6818,"high":5.6878,"low":5.6686,"close":5.674,"adjusted_close":5.674,"volume":94744},{"date":"2021-01-21","open":5.6532,"high":5.68,"low":5.6532,"close":5.667,"adjusted_close":5.667,"volume":332490},{"date":"2021-01-20","open":5.6648,"high":5.6648,"low":5.6492,"close":5.6596,"adjusted_close":5.6596,"volume":182160},{"date":"2021-01-19","open":5.648,"high":5.657,"low":5.6404,"close":5.657,"adjusted_close":5.657,"volume":148680},{"date":"2021-01-18","open":5.65,"high":5.653,"low":5.6348,"close":5.653,"adjusted_close":5.653,"volume":110744},{"date":"2021-01-15","open":5.641,"high":5.6438,"low":5.63,"close":5.642,"adjusted_close":5.642,"volume":122189},{"date":"2021-01-14","open":5.631,"high":5.6388,"low":5.6274,"close":5.6388,"adjusted_close":5.6388,"volume":172860},{"date":"2021-01-13","open":5.62,"high":5.6316,"low":5.6142,"close":5.6264,"adjusted_close":5.6264,"volume":139359},{"date":"2021-01-12","open":5.6012,"high":5.6186,"low":5.5976,"close":5.6066,"adjusted_close":5.6066,"volume":248923},{"date":"2021-01-11","open":5.6198,"high":5.6286,"low":5.595,"close":5.607,"adjusted_close":5.607,"volume":230465},{"date":"2021-01-08","open":5.65,"high":5.6538,"low":5.623,"close":5.634,"adjusted_close":5.634,"volume":255312},{"date":"2021-01-07","open":5.651,"high":5.656,"low":5.6388,"close":5.65,"adjusted_close":5.65,"volume":290612},{"date":"2021-01-06","open":5.6578,"high":5.6638,"low":5.6412,"close":5.6512,"adjusted_close":5.6512,"volume":199766},{"date":"2021-01-05","open":5.677,"high":5.6778,"low":5.6636,"close":5.672,"adjusted_close":5.672,"volume":91675},{"date":"2021-01-04","open":5.6552,"high":5.67,"low":5.6552,"close":5.67,"adjusted_close":5.67,"volume":335340},{"date":"2020-12-30","open":5.651,"high":5.651,"low":5.6432,"close":5.6454,"adjusted_close":5.6454,"volume":71025},{"date":"2020-12-29","open":5.654,"high":5.657,"low":5.6436,"close":5.656,"adjusted_close":5.656,"volume":124669},{"date":"2020-12-28","open":5.654,"high":5.6574,"low":5.6428,"close":5.654,"adjusted_close":5.654,"volume":177044},{"date":"2020-12-23","open":5.6498,"high":5.6528,"low":5.6302,"close":5.6406,"adjusted_close":5.6406,"volume":155128},{"date":"2020-12-22","open":5.649,"high":5.6504,"low":5.635,"close":5.6464,"adjusted_close":5.6464,"volume":178260},{"date":"2020-12-21","open":5.6448,"high":5.6562,"low":5.6414,"close":5.647,"adjusted_close":5.647,"volume":211890},{"date":"2020-12-18","open":5.6446,"high":5.6496,"low":5.633,"close":5.645,"adjusted_close":5.645,"volume":165417},{"date":"2020-12-17","open":5.646,"high":5.657,"low":5.6384,"close":5.6462,"adjusted_close":5.6462,"volume":132266},{"date":"2020-12-16","open":5.642,"high":5.647,"low":5.6282,"close":5.6412,"adjusted_close":5.6412,"volume":194312},{"date":"2020-12-15","open":5.625,"high":5.6396,"low":5.6232,"close":5.6336,"adjusted_close":5.6336,"volume":86523},{"date":"2020-12-14","open":5.6232,"high":5.6336,"low":5.6138,"close":5.6318,"adjusted_close":5.6318,"volume":268417},{"date":"2020-12-11","open":5.6408,"high":5.6408,"low":5.6238,"close":5.635,"adjusted_close":5.635,"volume":355807},{"date":"2020-12-10","open":5.63,"high":5.634,"low":5.6122,"close":5.634,"adjusted_close":5.634,"volume":413576},{"date":"2020-12-09","open":5.6196,"high":5.629,"low":5.6172,"close":5.6264,"adjusted_close":5.6264,"volume":239531},{"date":"2020-12-08","open":5.619,"high":5.6364,"low":5.6144,"close":5.6276,"adjusted_close":5.6276,"volume":202037},{"date":"2020-12-07","open":5.6072,"high":5.6246,"low":5.6072,"close":5.6232,"adjusted_close":5.6232,"volume":221518},{"date":"2020-12-04","open":5.621,"high":5.621,"low":5.5968,"close":5.601,"adjusted_close":5.601,"volume":120594},{"date":"2020-12-03","open":5.5996,"high":5.6116,"low":5.5996,"close":5.61,"adjusted_close":5.61,"volume":89866},{"date":"2020-12-02","open":5.5896,"high":5.5998,"low":5.5834,"close":5.593,"adjusted_close":5.593,"volume":172150},{"date":"2020-12-01","open":5.6062,"high":5.6216,"low":5.5872,"close":5.599,"adjusted_close":5.599,"volume":109315},{"date":"2020-11-30","open":5.6002,"high":5.6074,"low":5.5904,"close":5.6074,"adjusted_close":5.6074,"volume":269428},{"date":"2020-11-27","open":5.5902,"high":5.6014,"low":5.59,"close":5.5986,"adjusted_close":5.5986,"volume":197503},{"date":"2020-11-26","open":5.58,"high":5.6036,"low":5.58,"close":5.603,"adjusted_close":5.603,"volume":147089},{"date":"2020-11-25","open":5.589,"high":5.5958,"low":5.584,"close":5.5864,"adjusted_close":5.5864,"volume":254739},{"date":"2020-11-24","open":5.568,"high":5.583,"low":5.568,"close":5.5772,"adjusted_close":5.5772,"volume":174347},{"date":"2020-11-23","open":5.572,"high":5.584,"low":5.572,"close":5.583,"adjusted_close":5.583,"volume":134266},{"date":"2020-11-20","open":5.585,"high":5.585,"low":5.573,"close":5.5748,"adjusted_close":5.5748,"volume":154708},{"date":"2020-11-19","open":5.573,"high":5.574,"low":5.5596,"close":5.57,"adjusted_close":5.57,"volume":82261},{"date":"2020-11-18","open":5.572,"high":5.5778,"low":5.5612,"close":5.5654,"adjusted_close":5.5654,"volume":37732},{"date":"2020-11-17","open":5.558,"high":5.5652,"low":5.5514,"close":5.5652,"adjusted_close":5.5652,"volume":37616},{"date":"2020-11-16","open":5.575,"high":5.575,"low":5.555,"close":5.5578,"adjusted_close":5.5578,"volume":48856},{"date":"2020-11-13","open":5.568,"high":5.572,"low":5.5502,"close":5.565,"adjusted_close":5.565,"volume":204785},{"date":"2020-11-12","open":5.5362,"high":5.565,"low":5.5362,"close":5.5566,"adjusted_close":5.5566,"volume":104164},{"date":"2020-11-11","open":5.5378,"high":5.546,"low":5.5216,"close":5.546,"adjusted_close":5.546,"volume":48597},{"date":"2020-11-10","open":5.538,"high":5.5398,"low":5.5216,"close":5.5398,"adjusted_close":5.5398,"volume":130869},{"date":"2020-11-09","open":5.558,"high":5.5618,"low":5.5136,"close":5.523,"adjusted_close":5.523,"volume":77002},{"date":"2020-11-06","open":5.562,"high":5.5794,"low":5.543,"close":5.557,"adjusted_close":5.557,"volume":111641},{"date":"2020-11-05","open":5.5722,"high":5.5868,"low":5.5652,"close":5.5738,"adjusted_close":5.5738,"volume":99815},{"date":"2020-11-04","open":5.594,"high":5.595,"low":5.5692,"close":5.5692,"adjusted_close":5.5692,"volume":29894},{"date":"2020-11-03","open":5.5522,"high":5.5628,"low":5.5414,"close":5.55,"adjusted_close":5.55,"volume":192100},{"date":"2020-11-02","open":5.5876,"high":5.5876,"low":5.544,"close":5.567,"adjusted_close":5.567,"volume":94895},{"date":"2020-10-30","open":5.5626,"high":5.569,"low":5.5368,"close":5.5444,"adjusted_close":5.5444,"volume":167013},{"date":"2020-10-29","open":5.574,"high":5.5834,"low":5.563,"close":5.563,"adjusted_close":5.563,"volume":18386},{"date":"2020-10-28","open":5.593,"high":5.5948,"low":5.578,"close":5.5846,"adjusted_close":5.5846,"volume":65437},{"date":"2020-10-27","open":5.585,"high":5.5948,"low":5.585,"close":5.5948,"adjusted_close":5.5948,"volume":20887},{"date":"2020-10-26","open":5.5752,"high":5.5848,"low":5.5718,"close":5.5842,"adjusted_close":5.5842,"volume":40827},{"date":"2020-10-23","open":5.5736,"high":5.5768,"low":5.5624,"close":5.5686,"adjusted_close":5.5686,"volume":69888},{"date":"2020-10-22","open":5.572,"high":5.585,"low":5.5674,"close":5.57,"adjusted_close":5.57,"volume":55305},{"date":"2020-10-21","open":5.57,"high":5.5788,"low":5.57,"close":5.5784,"adjusted_close":5.5784,"volume":6706},{"date":"2020-10-20","open":5.5876,"high":5.5908,"low":5.5802,"close":5.586,"adjusted_close":5.586,"volume":47987},{"date":"2020-10-19","open":5.582,"high":5.5968,"low":5.582,"close":5.595,"adjusted_close":5.595,"volume":62516},{"date":"2020-10-16","open":5.604,"high":5.6112,"low":5.59,"close":5.59,"adjusted_close":5.59,"volume":281491},{"date":"2020-10-15","open":5.599,"high":5.612,"low":5.5946,"close":5.5974,"adjusted_close":5.5974,"volume":303073},{"date":"2020-10-14","open":5.597,"high":5.6126,"low":5.597,"close":5.6008,"adjusted_close":5.6008,"volume":79435},{"date":"2020-10-13","open":5.6036,"high":5.6118,"low":5.5998,"close":5.6022,"adjusted_close":5.6022,"volume":107928},{"date":"2020-10-12","open":5.599,"high":5.607,"low":5.5872,"close":5.5976,"adjusted_close":5.5976,"volume":87373},{"date":"2020-10-09","open":5.5946,"high":5.5946,"low":5.5832,"close":5.5904,"adjusted_close":5.5904,"volume":47280},{"date":"2020-10-08","open":5.5776,"high":5.5848,"low":5.575,"close":5.5848,"adjusted_close":5.5848,"volume":27315},{"date":"2020-10-07","open":5.5706,"high":5.573,"low":5.566,"close":5.5722,"adjusted_close":5.5722,"volume":27942},{"date":"2020-10-06","open":5.574,"high":5.5816,"low":5.5668,"close":5.568,"adjusted_close":5.568,"volume":3759},{"date":"2020-10-05","open":5.5822,"high":5.5934,"low":5.5762,"close":5.5832,"adjusted_close":5.5832,"volume":45352},{"date":"2020-10-02","open":5.5966,"high":5.6052,"low":5.5838,"close":5.594,"adjusted_close":5.594,"volume":134977},{"date":"2020-10-01","open":5.593,"high":5.597,"low":5.5838,"close":5.5862,"adjusted_close":5.5862,"volume":291326},{"date":"2020-09-30","open":5.6002,"high":5.611,"low":5.5988,"close":5.601,"adjusted_close":5.601,"volume":129168},{"date":"2020-09-29","open":5.592,"high":5.611,"low":5.592,"close":5.6058,"adjusted_close":5.6058,"volume":21304},{"date":"2020-09-28","open":5.5722,"high":5.5874,"low":5.571,"close":5.5872,"adjusted_close":5.5872,"volume":43145},{"date":"2020-09-25","open":5.5766,"high":5.587,"low":5.572,"close":5.5782,"adjusted_close":5.5782,"volume":132271},{"date":"2020-09-24","open":5.586,"high":5.586,"low":5.5674,"close":5.5698,"adjusted_close":5.5698,"volume":38956},{"date":"2020-09-23","open":5.59,"high":5.59,"low":5.5734,"close":5.5734,"adjusted_close":5.5734,"volume":23858},{"date":"2020-09-22","open":5.573,"high":5.588,"low":5.573,"close":5.5772,"adjusted_close":5.5772,"volume":87997},{"date":"2020-09-21","open":5.5822,"high":5.6078,"low":5.582,"close":5.582,"adjusted_close":5.582,"volume":164918},{"date":"2020-09-18","open":5.5906,"high":5.6068,"low":5.588,"close":5.5978,"adjusted_close":5.5978,"volume":176537},{"date":"2020-09-17","open":5.6,"high":5.6048,"low":5.588,"close":5.5912,"adjusted_close":5.5912,"volume":80538},{"date":"2020-09-16","open":5.6,"high":5.6078,"low":5.5862,"close":5.6058,"adjusted_close":5.6058,"volume":94098},{"date":"2020-09-15","open":5.5812,"high":5.597,"low":5.5812,"close":5.5912,"adjusted_close":5.5912,"volume":58904},{"date":"2020-09-14","open":5.5862,"high":5.5994,"low":5.5862,"close":5.5954,"adjusted_close":5.5954,"volume":9203},{"date":"2020-09-11","open":5.589,"high":5.606,"low":5.5874,"close":5.5952,"adjusted_close":5.5952,"volume":120192},{"date":"2020-09-10","open":5.586,"high":5.606,"low":5.5838,"close":5.588,"adjusted_close":5.588,"volume":57424},{"date":"2020-09-09","open":5.591,"high":5.6028,"low":5.59,"close":5.5904,"adjusted_close":5.5904,"volume":141530},{"date":"2020-09-08","open":5.591,"high":5.5996,"low":5.5802,"close":5.5944,"adjusted_close":5.5944,"volume":172821},{"date":"2020-09-07","open":5.5702,"high":5.5888,"low":5.5702,"close":5.5806,"adjusted_close":5.5806,"volume":6675},{"date":"2020-09-04","open":5.6002,"high":5.609,"low":5.5852,"close":5.5894,"adjusted_close":5.5894,"volume":132800},{"date":"2020-09-03","open":5.625,"high":5.629,"low":5.6034,"close":5.605,"adjusted_close":5.605,"volume":285472},{"date":"2020-09-02","open":5.6152,"high":5.6338,"low":5.6152,"close":5.624,"adjusted_close":5.624,"volume":178366},{"date":"2020-09-01","open":5.6082,"high":5.6266,"low":5.6032,"close":5.619,"adjusted_close":5.619,"volume":263724},{"date":"2020-08-31","open":5.5772,"high":5.607,"low":5.5772,"close":5.6054,"adjusted_close":5.6054,"volume":514169},{"date":"2020-08-28","open":5.5532,"high":5.6,"low":5.5532,"close":5.5964,"adjusted_close":5.5964,"volume":15626},{"date":"2020-08-27","open":5.586,"high":5.6038,"low":5.5656,"close":5.5712,"adjusted_close":5.5712,"volume":25364},{"date":"2020-08-26","open":5.581,"high":5.5824,"low":5.5692,"close":5.578,"adjusted_close":5.578,"volume":117196},{"date":"2020-08-25","open":5.582,"high":5.5846,"low":5.5654,"close":5.57,"adjusted_close":5.57,"volume":117298},{"date":"2020-08-24","open":5.567,"high":5.5952,"low":5.567,"close":5.5928,"adjusted_close":5.5928,"volume":96079},{"date":"2020-08-21","open":5.558,"high":5.5692,"low":5.5502,"close":5.5678,"adjusted_close":5.5678,"volume":83688},{"date":"2020-08-20","open":5.561,"high":5.5788,"low":5.558,"close":5.558,"adjusted_close":5.558,"volume":54655},{"date":"2020-08-19","open":5.5924,"high":5.5962,"low":5.5794,"close":5.5914,"adjusted_close":5.5914,"volume":2695},{"date":"2020-08-18","open":5.5502,"high":5.5698,"low":5.5502,"close":5.565,"adjusted_close":5.565,"volume":131602},{"date":"2020-08-17","open":5.5352,"high":5.5588,"low":5.5352,"close":5.5542,"adjusted_close":5.5542,"volume":23138},{"date":"2020-08-14","open":5.554,"high":5.5618,"low":5.5412,"close":5.5412,"adjusted_close":5.5412,"volume":89493},{"date":"2020-08-13","open":5.564,"high":5.5802,"low":5.564,"close":5.5714,"adjusted_close":5.5714,"volume":23252},{"date":"2020-08-12","open":5.551,"high":5.5642,"low":5.55,"close":5.561,"adjusted_close":5.561,"volume":123817},{"date":"2020-08-11","open":5.587,"high":5.5882,"low":5.5524,"close":5.5524,"adjusted_close":5.5524,"volume":97288},{"date":"2020-08-10","open":5.581,"high":5.5938,"low":5.5756,"close":5.5874,"adjusted_close":5.5874,"volume":46059},{"date":"2020-08-07","open":5.6146,"high":5.6146,"low":5.59,"close":5.59,"adjusted_close":5.59,"volume":40205},{"date":"2020-08-06","open":5.603,"high":5.6078,"low":5.597,"close":5.6078,"adjusted_close":5.6078,"volume":84278},{"date":"2020-08-05","open":5.5782,"high":5.6,"low":5.5774,"close":5.6,"adjusted_close":5.6,"volume":168486},{"date":"2020-08-04","open":5.5756,"high":5.5874,"low":5.5722,"close":5.585,"adjusted_close":5.585,"volume":102214},{"date":"2020-08-03","open":5.576,"high":5.578,"low":5.5622,"close":5.5768,"adjusted_close":5.5768,"volume":49477},{"date":"2020-07-31","open":5.559,"high":5.5634,"low":5.5558,"close":5.5558,"adjusted_close":5.5558,"volume":53413},{"date":"2020-07-30","open":5.5476,"high":5.5618,"low":5.5476,"close":5.554,"adjusted_close":5.554,"volume":32612},{"date":"2020-07-29","open":5.5356,"high":5.5464,"low":5.5266,"close":5.5438,"adjusted_close":5.5438,"volume":18569},{"date":"2020-07-28","open":5.511,"high":5.5298,"low":5.511,"close":5.5286,"adjusted_close":5.5286,"volume":20517},{"date":"2020-07-27","open":5.5212,"high":5.5364,"low":5.5212,"close":5.5296,"adjusted_close":5.5296,"volume":19818},{"date":"2020-07-24","open":5.532,"high":5.54,"low":5.5152,"close":5.5276,"adjusted_close":5.5276,"volume":240479},{"date":"2020-07-23","open":5.527,"high":5.537,"low":5.5182,"close":5.5268,"adjusted_close":5.5268,"volume":164123},{"date":"2020-07-22","open":5.527,"high":5.5352,"low":5.523,"close":5.5352,"adjusted_close":5.5352,"volume":50003},{"date":"2020-07-21","open":5.499,"high":5.5206,"low":5.499,"close":5.5164,"adjusted_close":5.5164,"volume":312064},{"date":"2020-07-20","open":5.51,"high":5.5238,"low":5.497,"close":5.5172,"adjusted_close":5.5172,"volume":63532},{"date":"2020-07-17","open":5.4912,"high":5.5074,"low":5.4912,"close":5.5028,"adjusted_close":5.5028,"volume":63248},{"date":"2020-07-16","open":5.492,"high":5.499,"low":5.4854,"close":5.494,"adjusted_close":5.494,"volume":204080},{"date":"2020-07-15","open":5.4782,"high":5.4874,"low":5.4782,"close":5.4874,"adjusted_close":5.4874,"volume":11526},{"date":"2020-07-14","open":5.4732,"high":5.4944,"low":5.4732,"close":5.4944,"adjusted_close":5.4944,"volume":3605},{"date":"2020-07-13","open":5.481,"high":5.4818,"low":5.4676,"close":5.4748,"adjusted_close":5.4748,"volume":2312},{"date":"2020-07-10","open":5.4782,"high":5.497,"low":5.4776,"close":5.4806,"adjusted_close":5.4806,"volume":5333},{"date":"2020-07-09","open":5.47,"high":5.4778,"low":5.4614,"close":5.472,"adjusted_close":5.472,"volume":8330},{"date":"2020-07-08","open":5.481,"high":5.482,"low":5.4676,"close":5.4676,"adjusted_close":5.4676,"volume":10686},{"date":"2020-07-07","open":5.4692,"high":5.5,"low":5.4566,"close":5.4664,"adjusted_close":5.4664,"volume":117368},{"date":"2020-07-06","open":5.4402,"high":5.4772,"low":5.4402,"close":5.4542,"adjusted_close":5.4542,"volume":203620},{"date":"2020-07-03","open":5.465,"high":5.4734,"low":5.4616,"close":5.471,"adjusted_close":5.471,"volume":71049},{"date":"2020-07-02","open":5.4342,"high":5.4558,"low":5.4342,"close":5.4478,"adjusted_close":5.4478,"volume":68658},{"date":"2020-07-01","open":5.4252,"high":5.442,"low":5.4252,"close":5.442,"adjusted_close":5.442,"volume":22546},{"date":"2020-06-30","open":5.4552,"high":5.4628,"low":5.4504,"close":5.4534,"adjusted_close":5.4534,"volume":2478},{"date":"2020-06-29","open":5.4508,"high":5.456,"low":5.4384,"close":5.4494,"adjusted_close":5.4494,"volume":29318},{"date":"2020-06-26","open":5.429,"high":5.4538,"low":5.4262,"close":5.4538,"adjusted_close":5.4538,"volume":67064},{"date":"2020-06-25","open":5.4282,"high":5.4484,"low":5.4282,"close":5.441,"adjusted_close":5.441,"volume":31005},{"date":"2020-06-24","open":5.4262,"high":5.45,"low":5.4262,"close":5.44,"adjusted_close":5.44,"volume":38637},{"date":"2020-06-23","open":5.435,"high":5.447,"low":5.427,"close":5.4414,"adjusted_close":5.4414,"volume":20108},{"date":"2020-06-22","open":5.425,"high":5.4366,"low":5.4132,"close":5.4358,"adjusted_close":5.4358,"volume":221571},{"date":"2020-06-19","open":5.3976,"high":5.417,"low":5.3964,"close":5.417,"adjusted_close":5.417,"volume":21180},{"date":"2020-06-18","open":5.405,"high":5.4056,"low":5.3908,"close":5.4032,"adjusted_close":5.4032,"volume":149929},{"date":"2020-06-17","open":5.384,"high":5.3954,"low":5.3828,"close":5.3842,"adjusted_close":5.3842,"volume":64185},{"date":"2020-06-16","open":5.385,"high":5.39,"low":5.373,"close":5.383,"adjusted_close":5.383,"volume":43700},{"date":"2020-06-15","open":5.395,"high":5.409,"low":5.395,"close":5.399,"adjusted_close":5.399,"volume":104623},{"date":"2020-06-12","open":5.4026,"high":5.4112,"low":5.3926,"close":5.4012,"adjusted_close":5.4012,"volume":118863},{"date":"2020-06-11","open":5.4,"high":5.4268,"low":5.4,"close":5.421,"adjusted_close":5.421,"volume":112242},{"date":"2020-06-10","open":5.375,"high":5.3954,"low":5.3602,"close":5.3908,"adjusted_close":5.3908,"volume":55410},{"date":"2020-06-09","open":5.356,"high":5.3816,"low":5.356,"close":5.3792,"adjusted_close":5.3792,"volume":13956},{"date":"2020-06-08","open":5.326,"high":5.3516,"low":5.326,"close":5.347,"adjusted_close":5.347,"volume":34621},{"date":"2020-06-05","open":5.3222,"high":5.342,"low":5.314,"close":5.314,"adjusted_close":5.314,"volume":11071},{"date":"2020-06-04","open":5.353,"high":5.3738,"low":5.353,"close":5.3688,"adjusted_close":5.3688,"volume":37367},{"date":"2020-06-03","open":5.3832,"high":5.386,"low":5.3622,"close":5.3622,"adjusted_close":5.3622,"volume":20060},{"date":"2020-06-02","open":5.3894,"high":5.4278,"low":5.389,"close":5.3924,"adjusted_close":5.3924,"volume":158433},{"date":"2020-05-29","open":5.387,"high":5.407,"low":5.382,"close":5.3956,"adjusted_close":5.3956,"volume":219373},{"date":"2020-05-28","open":5.3574,"high":5.3794,"low":5.3574,"close":5.3794,"adjusted_close":5.3794,"volume":22178},{"date":"2020-05-27","open":5.37,"high":5.37,"low":5.3562,"close":5.3696,"adjusted_close":5.3696,"volume":32272},{"date":"2020-05-26","open":5.367,"high":5.3828,"low":5.367,"close":5.3744,"adjusted_close":5.3744,"volume":6725},{"date":"2020-05-25","open":5.3842,"high":5.3928,"low":5.3726,"close":5.3836,"adjusted_close":5.3836,"volume":5971},{"date":"2020-05-22","open":5.3918,"high":5.3976,"low":5.385,"close":5.385,"adjusted_close":5.385,"volume":1101},{"date":"2020-05-21","open":5.4,"high":5.4,"low":5.3862,"close":5.3928,"adjusted_close":5.3928,"volume":10582},{"date":"2020-05-20","open":5.3686,"high":5.389,"low":5.3686,"close":5.3842,"adjusted_close":5.3842,"volume":25359},{"date":"2020-05-18","open":5.365,"high":5.3866,"low":5.365,"close":5.3736,"adjusted_close":5.3736,"volume":3678},{"date":"2020-05-15","open":5.371,"high":5.3926,"low":5.3632,"close":5.3756,"adjusted_close":5.3756,"volume":69436},{"date":"2020-05-14","open":5.364,"high":5.3798,"low":5.3608,"close":5.368,"adjusted_close":5.368,"volume":11712},{"date":"2020-05-13","open":5.351,"high":5.3744,"low":5.35,"close":5.3578,"adjusted_close":5.3578,"volume":17615},{"date":"2020-05-12","open":5.357,"high":5.3708,"low":5.3514,"close":5.3534,"adjusted_close":5.3534,"volume":6643},{"date":"2020-05-11","open":5.3534,"high":5.3708,"low":5.3534,"close":5.3604,"adjusted_close":5.3604,"volume":33542},{"date":"2020-05-08","open":5.3696,"high":5.389,"low":5.3578,"close":5.369,"adjusted_close":5.369,"volume":14201},{"date":"2020-05-07","open":5.3626,"high":5.3704,"low":5.3422,"close":5.3538,"adjusted_close":5.3538,"volume":15316},{"date":"2020-05-06","open":5.357,"high":5.3658,"low":5.3474,"close":5.3474,"adjusted_close":5.3474,"volume":2084},{"date":"2020-05-05","open":5.38,"high":5.38,"low":5.3472,"close":5.3596,"adjusted_close":5.3596,"volume":135905},{"date":"2020-05-04","open":5.3542,"high":5.3788,"low":5.3542,"close":5.3724,"adjusted_close":5.3724,"volume":9724},{"date":"2020-04-30","open":5.4026,"high":5.4268,"low":5.3896,"close":5.3968,"adjusted_close":5.3968,"volume":15493},{"date":"2020-04-29","open":5.4038,"high":5.4166,"low":5.4038,"close":5.4038,"adjusted_close":5.4038,"volume":10648},{"date":"2020-04-28","open":5.3938,"high":5.414,"low":5.3938,"close":5.4034,"adjusted_close":5.4034,"volume":28530},{"date":"2020-04-27","open":5.3986,"high":5.41,"low":5.392,"close":5.3982,"adjusted_close":5.3982,"volume":34201},{"date":"2020-04-24","open":5.373,"high":5.3878,"low":5.3636,"close":5.3776,"adjusted_close":5.3776,"volume":18334},{"date":"2020-04-23","open":5.3634,"high":5.397,"low":5.3602,"close":5.3776,"adjusted_close":5.3776,"volume":8890},{"date":"2020-04-22","open":5.33,"high":5.3618,"low":5.3296,"close":5.3428,"adjusted_close":5.3428,"volume":19766},{"date":"2020-04-21","open":5.3198,"high":5.353,"low":5.265,"close":5.3504,"adjusted_close":5.3504,"volume":368511},{"date":"2020-04-20","open":5.326,"high":5.3424,"low":5.3118,"close":5.3214,"adjusted_close":5.3214,"volume":19477},{"date":"2020-04-17","open":5.356,"high":5.3698,"low":5.3528,"close":5.363,"adjusted_close":5.363,"volume":11206},{"date":"2020-04-16","open":5.417,"high":5.426,"low":5.3916,"close":5.3916,"adjusted_close":5.3916,"volume":24259},{"date":"2020-04-15","open":5.412,"high":5.4236,"low":5.4046,"close":5.421,"adjusted_close":5.421,"volume":11662},{"date":"2020-04-14","open":5.3592,"high":5.4138,"low":5.3592,"close":5.4034,"adjusted_close":5.4034,"volume":18889},{"date":"2020-04-09","open":5.3514,"high":5.369,"low":5.322,"close":5.364,"adjusted_close":5.364,"volume":32046},{"date":"2020-04-08","open":5.3636,"high":5.368,"low":5.3484,"close":5.3514,"adjusted_close":5.3514,"volume":13241},{"date":"2020-04-07","open":5.3062,"high":5.3784,"low":5.3062,"close":5.3666,"adjusted_close":5.3666,"volume":73297},{"date":"2020-04-06","open":5.268,"high":5.3716,"low":5.268,"close":5.3566,"adjusted_close":5.3566,"volume":50681},{"date":"2020-04-03","open":5.3182,"high":5.3752,"low":5.3086,"close":5.3416,"adjusted_close":5.3416,"volume":135761},{"date":"2020-04-02","open":5.2582,"high":5.3028,"low":5.2414,"close":5.3028,"adjusted_close":5.3028,"volume":900},{"date":"2020-04-01","open":5.2616,"high":5.2808,"low":5.2392,"close":5.2658,"adjusted_close":5.2658,"volume":9936},{"date":"2020-03-31","open":5.1662,"high":5.29,"low":5.1662,"close":5.2514,"adjusted_close":5.2514,"volume":14597},{"date":"2020-03-30","open":5.2172,"high":5.3078,"low":5.2172,"close":5.3078,"adjusted_close":5.3078,"volume":6076},{"date":"2020-03-27","open":5.2282,"high":5.3464,"low":5.2282,"close":5.2886,"adjusted_close":5.2886,"volume":13066},{"date":"2020-03-26","open":5.216,"high":5.3916,"low":5.216,"close":5.3656,"adjusted_close":5.3656,"volume":57131},{"date":"2020-03-25","open":5.324,"high":5.3268,"low":5.1754,"close":5.2606,"adjusted_close":5.2606,"volume":93070},{"date":"2020-03-24","open":5.0382,"high":5.2868,"low":5.029,"close":5.2236,"adjusted_close":5.2236,"volume":12733},{"date":"2020-03-23","open":4.979,"high":5.222,"low":4.9504,"close":5.14,"adjusted_close":5.14,"volume":103136},{"date":"2020-03-20","open":4.8025,"high":4.9889,"low":4.7971,"close":4.8865,"adjusted_close":4.8865,"volume":24101},{"date":"2020-03-19","open":4.763,"high":4.9,"low":4.7391,"close":4.8375,"adjusted_close":4.8375,"volume":38349},{"date":"2020-03-18","open":4.8256,"high":4.8583,"low":4.746,"close":4.8583,"adjusted_close":4.8583,"volume":11102},{"date":"2020-03-17","open":4.9959,"high":5.1,"low":4.9575,"close":5.0262,"adjusted_close":5.0262,"volume":87217},{"date":"2020-03-16","open":5.0442,"high":5.0442,"low":4.9235,"close":4.9905,"adjusted_close":4.9905,"volume":76567},{"date":"2020-03-13","open":5.0176,"high":5.0796,"low":4.9025,"close":5.0796,"adjusted_close":5.0796,"volume":100317},{"date":"2020-03-12","open":5.1302,"high":5.1394,"low":4.6,"close":5.0176,"adjusted_close":5.0176,"volume":101183},{"date":"2020-03-11","open":5.2584,"high":5.2988,"low":5.1274,"close":5.1726,"adjusted_close":5.1726,"volume":65691},{"date":"2020-03-10","open":5.3884,"high":5.41,"low":5.2682,"close":5.2966,"adjusted_close":5.2966,"volume":52066},{"date":"2020-03-09","open":5.4268,"high":5.5518,"low":5.3494,"close":5.3796,"adjusted_close":5.3796,"volume":94864},{"date":"2020-03-06","open":5.4468,"high":5.4708,"low":5.3954,"close":5.43,"adjusted_close":5.43,"volume":37246},{"date":"2020-03-05","open":5.3858,"high":5.398,"low":5.3728,"close":5.3904,"adjusted_close":5.3904,"volume":29258},{"date":"2020-03-04","open":5.3888,"high":5.3964,"low":5.3688,"close":5.3804,"adjusted_close":5.3804,"volume":30364},{"date":"2020-03-03","open":5.338,"high":5.3898,"low":5.3154,"close":5.3696,"adjusted_close":5.3696,"volume":48726},{"date":"2020-03-02","open":5.3338,"high":5.351,"low":5.3146,"close":5.3194,"adjusted_close":5.3194,"volume":61950},{"date":"2020-02-28","open":5.3248,"high":5.331,"low":5.3036,"close":5.316,"adjusted_close":5.316,"volume":36172},{"date":"2020-02-27","open":5.3198,"high":5.3198,"low":5.2906,"close":5.3052,"adjusted_close":5.3052,"volume":15146},{"date":"2020-02-26","open":5.2898,"high":5.2918,"low":5.275,"close":5.2852,"adjusted_close":5.2852,"volume":40595},{"date":"2020-02-25","open":5.311,"high":5.311,"low":5.2914,"close":5.305,"adjusted_close":5.305,"volume":48195},{"date":"2020-02-24","open":5.2938,"high":5.304,"low":5.2838,"close":5.2966,"adjusted_close":5.2966,"volume":6247},{"date":"2020-02-21","open":5.2622,"high":5.28,"low":5.2622,"close":5.2672,"adjusted_close":5.2672,"volume":102977},{"date":"2020-02-20","open":5.2578,"high":5.26,"low":5.25,"close":5.2538,"adjusted_close":5.2538,"volume":74400},{"date":"2020-02-19","open":5.2524,"high":5.2604,"low":5.2464,"close":5.249,"adjusted_close":5.249,"volume":52205},{"date":"2020-02-18","open":5.258,"high":5.2586,"low":5.2454,"close":5.254,"adjusted_close":5.254,"volume":29595},{"date":"2020-02-17","open":5.245,"high":5.248,"low":5.2394,"close":5.2394,"adjusted_close":5.2394,"volume":7044},{"date":"2020-02-14","open":5.243,"high":5.2496,"low":5.2402,"close":5.2402,"adjusted_close":5.2402,"volume":5711},{"date":"2020-02-13","open":5.2196,"high":5.245,"low":5.1554,"close":5.2338,"adjusted_close":5.2338,"volume":134753},{"date":"2020-02-12","open":5.2268,"high":5.2304,"low":5.2196,"close":5.2196,"adjusted_close":5.2196,"volume":4742},{"date":"2020-02-11","open":5.2402,"high":5.2484,"low":5.2334,"close":5.2334,"adjusted_close":5.2334,"volume":33136},{"date":"2020-02-10","open":5.2478,"high":5.2532,"low":5.2384,"close":5.2532,"adjusted_close":5.2532,"volume":75901},{"date":"2020-02-07","open":5.238,"high":5.24,"low":5.2308,"close":5.2332,"adjusted_close":5.2332,"volume":25708},{"date":"2020-02-06","open":5.217,"high":5.2232,"low":5.2112,"close":5.2112,"adjusted_close":5.2112,"volume":18353},{"date":"2020-02-05","open":5.24,"high":5.24,"low":5.2096,"close":5.2158,"adjusted_close":5.2158,"volume":35135},{"date":"2020-02-04","open":5.2374,"high":5.2422,"low":5.2284,"close":5.2284,"adjusted_close":5.2284,"volume":19202},{"date":"2020-02-03","open":5.264,"high":5.265,"low":5.2386,"close":5.2446,"adjusted_close":5.2446,"volume":69639},{"date":"2020-01-31","open":5.256,"high":5.2598,"low":5.2508,"close":5.2552,"adjusted_close":5.2552,"volume":25910},{"date":"2020-01-30","open":5.2462,"high":5.2528,"low":5.236,"close":5.246,"adjusted_close":5.246,"volume":105713},{"date":"2020-01-29","open":5.2348,"high":5.2358,"low":5.2254,"close":5.2254,"adjusted_close":5.2254,"volume":15925},{"date":"2020-01-28","open":5.231,"high":5.2412,"low":5.2188,"close":5.2222,"adjusted_close":5.2222,"volume":54716},{"date":"2020-01-27","open":5.228,"high":5.2408,"low":5.2248,"close":5.2292,"adjusted_close":5.2292,"volume":38026},{"date":"2020-01-24","open":5.203,"high":5.2164,"low":5.1958,"close":5.2112,"adjusted_close":5.2112,"volume":8063},{"date":"2020-01-23","open":5.204,"high":5.2074,"low":5.1948,"close":5.205,"adjusted_close":5.205,"volume":21601},{"date":"2020-01-22","open":5.1822,"high":5.2028,"low":5.1822,"close":5.1944,"adjusted_close":5.1944,"volume":5922},{"date":"2020-01-21","open":5.189,"high":5.1998,"low":5.1842,"close":5.195,"adjusted_close":5.195,"volume":63651},{"date":"2020-01-20","open":5.1834,"high":5.185,"low":5.1736,"close":5.1786,"adjusted_close":5.1786,"volume":13450},{"date":"2020-01-17","open":5.1786,"high":5.1814,"low":5.1772,"close":5.1796,"adjusted_close":5.1796,"volume":821},{"date":"2020-01-16","open":5.192,"high":5.197,"low":5.1874,"close":5.1874,"adjusted_close":5.1874,"volume":16830},{"date":"2020-01-15","open":5.193,"high":5.2048,"low":5.193,"close":5.1982,"adjusted_close":5.1982,"volume":19911},{"date":"2020-01-14","open":5.184,"high":5.1918,"low":5.1838,"close":5.1856,"adjusted_close":5.1856,"volume":20772},{"date":"2020-01-13","open":5.1816,"high":5.1868,"low":5.1758,"close":5.1838,"adjusted_close":5.1838,"volume":45448},{"date":"2020-01-10","open":5.171,"high":5.185,"low":5.1644,"close":5.185,"adjusted_close":5.185,"volume":15373},{"date":"2020-01-09","open":5.161,"high":5.1726,"low":5.1572,"close":5.1572,"adjusted_close":5.1572,"volume":34053},{"date":"2020-01-08","open":5.1896,"high":5.1916,"low":5.1724,"close":5.176,"adjusted_close":5.176,"volume":8823},{"date":"2020-01-07","open":5.189,"high":5.1962,"low":5.1808,"close":5.1808,"adjusted_close":5.1808,"volume":20953},{"date":"2020-01-06","open":5.2066,"high":5.2142,"low":5.195,"close":5.195,"adjusted_close":5.195,"volume":28270},{"date":"2020-01-03","open":5.2016,"high":5.2118,"low":5.1956,"close":5.2032,"adjusted_close":5.2032,"volume":13442},{"date":"2020-01-02","open":5.175,"high":5.1872,"low":5.1538,"close":5.1796,"adjusted_close":5.1796,"volume":15535},{"date":"2019-12-30","open":5.15,"high":5.158,"low":5.1484,"close":5.1538,"adjusted_close":5.1538,"volume":13283},{"date":"2019-12-27","open":5.151,"high":5.1718,"low":5.151,"close":5.1642,"adjusted_close":5.1642,"volume":47750},{"date":"2019-12-23","open":5.168,"high":5.1692,"low":5.1548,"close":5.1548,"adjusted_close":5.1548,"volume":7105},{"date":"2019-12-20","open":5.158,"high":5.1686,"low":5.158,"close":5.1646,"adjusted_close":5.1646,"volume":32138},{"date":"2019-12-19","open":5.1566,"high":5.159,"low":5.1454,"close":5.1588,"adjusted_close":5.1588,"volume":43512},{"date":"2019-12-18","open":5.175,"high":5.175,"low":5.157,"close":5.1578,"adjusted_close":5.1578,"volume":4335},{"date":"2019-12-17","open":5.171,"high":5.171,"low":5.1574,"close":5.1574,"adjusted_close":5.1574,"volume":1870},{"date":"2019-12-16","open":5.1582,"high":5.1728,"low":5.1582,"close":5.1594,"adjusted_close":5.1594,"volume":5305},{"date":"2019-12-13","open":5.1412,"high":5.1688,"low":5.1412,"close":5.1688,"adjusted_close":5.1688,"volume":2166},{"date":"2019-12-12","open":5.1746,"high":5.1818,"low":5.1474,"close":5.1474,"adjusted_close":5.1474,"volume":57557},{"date":"2019-12-11","open":5.159,"high":5.173,"low":5.159,"close":5.1684,"adjusted_close":5.1684,"volume":16096},{"date":"2019-12-10","open":5.1676,"high":5.1694,"low":5.1544,"close":5.1544,"adjusted_close":5.1544,"volume":10511},{"date":"2019-12-09","open":5.158,"high":5.171,"low":5.1576,"close":5.162,"adjusted_close":5.162,"volume":74573},{"date":"2019-12-06","open":5.1616,"high":5.1696,"low":5.1564,"close":5.1582,"adjusted_close":5.1582,"volume":17855},{"date":"2019-12-05","open":5.1706,"high":5.1706,"low":5.1642,"close":5.1642,"adjusted_close":5.1642,"volume":94},{"date":"2019-12-04","open":5.1808,"high":5.187,"low":5.164,"close":5.1732,"adjusted_close":5.1732,"volume":48021},{"date":"2019-12-03","open":5.144,"high":5.1798,"low":5.144,"close":5.1798,"adjusted_close":5.1798,"volume":18332},{"date":"2019-12-02","open":5.125,"high":5.1398,"low":5.125,"close":5.1398,"adjusted_close":5.1398,"volume":10097},{"date":"2019-11-29","open":5.1656,"high":5.172,"low":5.1532,"close":5.1532,"adjusted_close":5.1532,"volume":32},{"date":"2019-11-28","open":5.17,"high":5.17,"low":5.1588,"close":5.1612,"adjusted_close":5.1612,"volume":13},{"date":"2019-11-27","open":5.1766,"high":5.1802,"low":5.169,"close":5.169,"adjusted_close":5.169,"volume":1524},{"date":"2019-11-26","open":5.1686,"high":5.182,"low":5.168,"close":5.1784,"adjusted_close":5.1784,"volume":17439},{"date":"2019-11-25","open":5.163,"high":5.1666,"low":5.151,"close":5.1666,"adjusted_close":5.1666,"volume":1029},{"date":"2019-11-22","open":5.16,"high":5.1666,"low":5.1544,"close":5.1612,"adjusted_close":5.1612,"volume":12212},{"date":"2019-11-21","open":5.1642,"high":5.1642,"low":5.1582,"close":5.1602,"adjusted_close":5.1602,"volume":44662},{"date":"2019-11-20","open":5.1758,"high":5.1758,"low":5.1606,"close":5.1624,"adjusted_close":5.1624,"volume":37092},{"date":"2019-11-19","open":5.1336,"high":5.1536,"low":5.1336,"close":5.1536,"adjusted_close":5.1536,"volume":8213},{"date":"2019-11-18","open":5.129,"high":5.1462,"low":5.1226,"close":5.1388,"adjusted_close":5.1388,"volume":64853},{"date":"2019-11-15","open":5.1242,"high":5.1412,"low":5.1242,"close":5.1338,"adjusted_close":5.1338,"volume":13385},{"date":"2019-11-14","open":5.138,"high":5.1456,"low":5.138,"close":5.1408,"adjusted_close":5.1408,"volume":800},{"date":"2019-11-12","open":5.122,"high":5.1272,"low":5.117,"close":5.121,"adjusted_close":5.121,"volume":86407},{"date":"2019-11-11","open":5.118,"high":5.1268,"low":5.1158,"close":5.1158,"adjusted_close":5.1158,"volume":14742},{"date":"2019-11-08","open":5.123,"high":5.1272,"low":5.1204,"close":5.123,"adjusted_close":5.123,"volume":4001},{"date":"2019-11-07","open":5.151,"high":5.1532,"low":5.1262,"close":5.1262,"adjusted_close":5.1262,"volume":112185},{"date":"2019-11-06","open":5.1406,"high":5.1526,"low":5.1366,"close":5.1472,"adjusted_close":5.1472,"volume":5092},{"date":"2019-11-05","open":5.144,"high":5.1466,"low":5.1364,"close":5.139,"adjusted_close":5.139,"volume":62529},{"date":"2019-11-04","open":5.1446,"high":5.156,"low":5.1446,"close":5.1486,"adjusted_close":5.1486,"volume":24628},{"date":"2019-11-01","open":5.1496,"high":5.1594,"low":5.1472,"close":5.1486,"adjusted_close":5.1486,"volume":24150},{"date":"2019-10-31","open":5.147,"high":5.158,"low":5.1362,"close":5.1534,"adjusted_close":5.1534,"volume":16922},{"date":"2019-10-30","open":5.1166,"high":5.1308,"low":5.1092,"close":5.1308,"adjusted_close":5.1308,"volume":6682},{"date":"2019-10-29","open":5.132,"high":5.1358,"low":5.1232,"close":5.1232,"adjusted_close":5.1232,"volume":18339},{"date":"2019-10-28","open":5.1438,"high":5.148,"low":5.1324,"close":5.1324,"adjusted_close":5.1324,"volume":59644},{"date":"2019-10-25","open":5.162,"high":5.162,"low":5.1488,"close":5.1552,"adjusted_close":5.1552,"volume":9244},{"date":"2019-10-24","open":5.1556,"high":5.1628,"low":5.1512,"close":5.1578,"adjusted_close":5.1578,"volume":43983},{"date":"2019-10-23","open":5.1546,"high":5.1612,"low":5.1512,"close":5.1554,"adjusted_close":5.1554,"volume":2619},{"date":"2019-10-22","open":5.1444,"high":5.1444,"low":5.137,"close":5.1424,"adjusted_close":5.1424,"volume":7932},{"date":"2019-10-21","open":5.1312,"high":5.1426,"low":5.1312,"close":5.1352,"adjusted_close":5.1352,"volume":15565},{"date":"2019-10-18","open":5.1382,"high":5.1538,"low":5.138,"close":5.1506,"adjusted_close":5.1506,"volume":55434},{"date":"2019-10-17","open":5.148,"high":5.148,"low":5.1314,"close":5.1352,"adjusted_close":5.1352,"volume":17952},{"date":"2019-10-16","open":5.1416,"high":5.1422,"low":5.1336,"close":5.1376,"adjusted_close":5.1376,"volume":59492},{"date":"2019-10-15","open":5.1552,"high":5.157,"low":5.1332,"close":5.1332,"adjusted_close":5.1332,"volume":95393},{"date":"2019-10-14","open":5.165,"high":5.165,"low":5.1372,"close":5.1476,"adjusted_close":5.1476,"volume":40919},{"date":"2019-10-11","open":5.155,"high":5.1556,"low":5.1394,"close":5.1394,"adjusted_close":5.1394,"volume":56498},{"date":"2019-10-10","open":5.1706,"high":5.173,"low":5.152,"close":5.152,"adjusted_close":5.152,"volume":36131},{"date":"2019-10-09","open":5.195,"high":5.195,"low":5.1778,"close":5.1778,"adjusted_close":5.1778,"volume":95},{"date":"2019-10-08","open":5.185,"high":5.2072,"low":5.185,"close":5.1918,"adjusted_close":5.1918,"volume":3260},{"date":"2019-10-07","open":5.2076,"high":5.21,"low":5.1956,"close":5.1956,"adjusted_close":5.1956,"volume":38217},{"date":"2019-10-04","open":5.1966,"high":5.2042,"low":5.1884,"close":5.202,"adjusted_close":5.202,"volume":10223},{"date":"2019-10-02","open":5.17,"high":5.1756,"low":5.17,"close":5.1756,"adjusted_close":5.1756,"volume":1817},{"date":"2019-10-01","open":5.142,"high":5.1718,"low":5.142,"close":5.1718,"adjusted_close":5.1718,"volume":17},{"date":"2019-09-30","open":5.1556,"high":5.165,"low":5.1556,"close":5.1568,"adjusted_close":5.1568,"volume":56116},{"date":"2019-09-27","open":5.173,"high":5.1746,"low":5.164,"close":5.1694,"adjusted_close":5.1694,"volume":28522},{"date":"2019-09-25","open":5.1896,"high":5.198,"low":5.1784,"close":5.1784,"adjusted_close":5.1784,"volume":6300},{"date":"2019-09-24","open":5.1856,"high":5.1952,"low":5.1856,"close":5.1918,"adjusted_close":5.1918,"volume":1000},{"date":"2019-09-23","open":5.161,"high":5.1978,"low":5.161,"close":5.191,"adjusted_close":5.191,"volume":12331},{"date":"2019-09-20","open":5.1622,"high":5.1666,"low":5.156,"close":5.1616,"adjusted_close":5.1616,"volume":16},{"date":"2019-09-19","open":5.1492,"high":5.1626,"low":5.1492,"close":5.1498,"adjusted_close":5.1498,"volume":11768},{"date":"2019-09-17","open":5.1502,"high":5.162,"low":5.1502,"close":5.159,"adjusted_close":5.159,"volume":54734},{"date":"2019-09-16","open":5.1388,"high":5.1614,"low":5.1388,"close":5.146,"adjusted_close":5.146,"volume":10957},{"date":"2019-09-13","open":5.1468,"high":5.151,"low":5.1306,"close":5.1306,"adjusted_close":5.1306,"volume":20386},{"date":"2019-09-12","open":5.1632,"high":5.1742,"low":5.1566,"close":5.1566,"adjusted_close":5.1566,"volume":14550},{"date":"2019-09-09","open":5.2214,"high":5.2214,"low":5.1996,"close":5.1996,"adjusted_close":5.1996,"volume":2007},{"date":"2019-09-06","open":5.2162,"high":5.2194,"low":5.21,"close":5.2194,"adjusted_close":5.2194,"volume":14250},{"date":"2019-09-05","open":5.232,"high":5.232,"low":5.2116,"close":5.2116,"adjusted_close":5.2116,"volume":6500},{"date":"2019-09-04","open":5.2346,"high":5.2436,"low":5.2276,"close":5.2388,"adjusted_close":5.2388,"volume":5747},{"date":"2019-09-02","open":5.2442,"high":5.2484,"low":5.2282,"close":5.2484,"adjusted_close":5.2484,"volume":283924},{"date":"2019-08-29","open":5.275,"high":5.275,"low":5.2556,"close":5.2556,"adjusted_close":5.2556,"volume":436},{"date":"2019-08-27","open":5.2268,"high":5.2484,"low":5.2268,"close":5.244,"adjusted_close":5.244,"volume":4274},{"date":"2019-08-26","open":5.259,"high":5.259,"low":5.2288,"close":5.231,"adjusted_close":5.231,"volume":2075},{"date":"2019-08-23","open":5.184,"high":5.221,"low":5.1804,"close":5.221,"adjusted_close":5.221,"volume":44817},{"date":"2019-08-21","open":5.1948,"high":5.2054,"low":5.1948,"close":5.2054,"adjusted_close":5.2054,"volume":4700},{"date":"2019-08-19","open":5.2104,"high":5.2104,"low":5.196,"close":5.208,"adjusted_close":5.208,"volume":300},{"date":"2019-08-16","open":5.2224,"high":5.233,"low":5.2164,"close":5.2164,"adjusted_close":5.2164,"volume":7265},{"date":"2019-08-15","open":5.2296,"high":5.2338,"low":5.2162,"close":5.226,"adjusted_close":5.226,"volume":1550},{"date":"2019-08-12","open":5.1936,"high":5.2126,"low":5.1936,"close":5.2086,"adjusted_close":5.2086,"volume":5150},{"date":"2019-08-09","open":5.206,"high":5.2162,"low":5.203,"close":5.2088,"adjusted_close":5.2088,"volume":2508},{"date":"2019-08-08","open":5.1832,"high":5.1872,"low":5.1828,"close":5.1834,"adjusted_close":5.1834,"volume":2892},{"date":"2019-08-07","open":5.1928,"high":5.2176,"low":5.1904,"close":5.2102,"adjusted_close":5.2102,"volume":35157},{"date":"2019-08-06","open":5.1646,"high":5.18,"low":5.163,"close":5.1738,"adjusted_close":5.1738,"volume":7893},{"date":"2019-08-05","open":5.1836,"high":5.1836,"low":5.1478,"close":5.1524,"adjusted_close":5.1524,"volume":11945},{"date":"2019-08-02","open":5.1688,"high":5.1688,"low":5.1402,"close":5.1444,"adjusted_close":5.1444,"volume":52332},{"date":"2019-07-31","open":5.1206,"high":5.1262,"low":5.1194,"close":5.1262,"adjusted_close":5.1262,"volume":4},{"date":"2019-07-30","open":5.1134,"high":5.1178,"low":5.1094,"close":5.1094,"adjusted_close":5.1094,"volume":5495},{"date":"2019-07-29","open":5.1206,"high":5.1206,"low":5.1072,"close":5.1072,"adjusted_close":5.1072,"volume":1550},{"date":"2019-07-25","open":5.1346,"high":5.1378,"low":5.1214,"close":5.1214,"adjusted_close":5.1214,"volume":850},{"date":"2019-07-24","open":5.1236,"high":5.1354,"low":5.1236,"close":5.1294,"adjusted_close":5.1294,"volume":4850},{"date":"2019-07-18","open":5.1304,"high":5.1304,"low":5.1186,"close":5.124,"adjusted_close":5.124,"volume":795},{"date":"2019-07-17","open":5.1276,"high":5.129,"low":5.1194,"close":5.1222,"adjusted_close":5.1222,"volume":19074},{"date":"2019-07-16","open":5.1224,"high":5.1226,"low":5.1092,"close":5.1132,"adjusted_close":5.1132,"volume":30195},{"date":"2019-07-15","open":5.1086,"high":5.1186,"low":5.1086,"close":5.1126,"adjusted_close":5.1126,"volume":705},{"date":"2019-07-12","open":5.1074,"high":5.1116,"low":5.104,"close":5.1076,"adjusted_close":5.1076,"volume":3055},{"date":"2019-07-11","open":5.1314,"high":5.1314,"low":5.1182,"close":5.1232,"adjusted_close":5.1232,"volume":30169},{"date":"2019-07-10","open":5.1028,"high":5.1308,"low":5.1028,"close":5.1256,"adjusted_close":5.1256,"volume":55204},{"date":"2019-07-09","open":5.1126,"high":5.1204,"low":5.1094,"close":5.1204,"adjusted_close":5.1204,"volume":23250},{"date":"2019-07-05","open":5.1294,"high":5.1294,"low":5.0966,"close":5.0966,"adjusted_close":5.0966,"volume":1},{"date":"2019-07-04","open":5.1272,"high":5.1356,"low":5.1272,"close":5.129,"adjusted_close":5.129,"volume":9650},{"date":"2019-07-01","open":5.1126,"high":5.1236,"low":5.1126,"close":5.1152,"adjusted_close":5.1152,"volume":11450},{"date":"2019-06-28","open":5.1162,"high":5.121,"low":5.1156,"close":5.119,"adjusted_close":5.119,"volume":2900},{"date":"2019-06-26","open":5.1196,"high":5.1252,"low":5.1126,"close":5.1174,"adjusted_close":5.1174,"volume":26400},{"date":"2019-06-25","open":5.1318,"high":5.133,"low":5.125,"close":5.125,"adjusted_close":5.125,"volume":6171},{"date":"2019-06-24","open":5.123,"high":5.129,"low":5.1192,"close":5.1272,"adjusted_close":5.1272,"volume":400},{"date":"2019-06-19","open":5.0868,"high":5.0868,"low":5.0748,"close":5.0764,"adjusted_close":5.0764,"volume":3900},{"date":"2019-06-18","open":5.0778,"high":5.0898,"low":5.0778,"close":5.0898,"adjusted_close":5.0898,"volume":2120},{"date":"2019-06-17","open":5.0598,"high":5.0644,"low":5.0594,"close":5.064,"adjusted_close":5.064,"volume":12100},{"date":"2019-06-14","open":5.0932,"high":5.0932,"low":5.0786,"close":5.0788,"adjusted_close":5.0788,"volume":11196},{"date":"2019-06-13","open":5.0818,"high":5.0926,"low":5.0812,"close":5.0856,"adjusted_close":5.0856,"volume":46946},{"date":"2019-06-12","open":5.0874,"high":5.0962,"low":5.0826,"close":5.0826,"adjusted_close":5.0826,"volume":12150},{"date":"2019-06-11","open":5.0858,"high":5.0858,"low":5.0752,"close":5.0808,"adjusted_close":5.0808,"volume":5744},{"date":"2019-06-07","open":5.096,"high":5.1132,"low":5.096,"close":5.1092,"adjusted_close":5.1092,"volume":7200},{"date":"2019-06-05","open":5.1072,"high":5.1072,"low":5.0958,"close":5.1002,"adjusted_close":5.1002,"volume":4300},{"date":"2019-06-03","open":5.0978,"high":5.105,"low":5.0964,"close":5.0964,"adjusted_close":5.0964,"volume":3050},{"date":"2019-05-31","open":5.0792,"high":5.0846,"low":5.0786,"close":5.0814,"adjusted_close":5.0814,"volume":10900},{"date":"2019-05-28","open":5.0384,"high":5.0508,"low":5.0324,"close":5.0324,"adjusted_close":5.0324,"volume":5700},{"date":"2019-05-27","open":5.0298,"high":5.038,"low":5.0298,"close":5.038,"adjusted_close":5.038,"volume":10000},{"date":"2019-05-24","open":5.0218,"high":5.0342,"low":5.0214,"close":5.0282,"adjusted_close":5.0282,"volume":15543},{"date":"2019-05-23","open":5.02,"high":5.0264,"low":5.02,"close":5.0206,"adjusted_close":5.0206,"volume":28000},{"date":"2019-05-22","open":5.0152,"high":5.0256,"low":5.015,"close":5.0204,"adjusted_close":5.0204,"volume":9443},{"date":"2019-05-21","open":5.0098,"high":5.0198,"low":5.0082,"close":5.0126,"adjusted_close":5.0126,"volume":18119},{"date":"2019-05-20","open":5.0172,"high":5.019,"low":5.0112,"close":5.0136,"adjusted_close":5.0136,"volume":1500},{"date":"2019-05-17","open":5.0322,"high":5.0404,"low":5.0188,"close":5.0188,"adjusted_close":5.0188,"volume":18843},{"date":"2019-05-16","open":5.0368,"high":5.0368,"low":5.0236,"close":5.0242,"adjusted_close":5.0242,"volume":13048},{"date":"2019-05-15","open":5.0254,"high":5.0332,"low":5.0254,"close":5.026,"adjusted_close":5.026,"volume":4000},{"date":"2019-05-13","open":5.02,"high":5.0272,"low":5.02,"close":5.0266,"adjusted_close":5.0266,"volume":4400},{"date":"2019-05-10","open":5.0022,"high":5.0158,"low":4.9999,"close":5.0072,"adjusted_close":5.0072,"volume":19942},{"date":"2019-05-07","open":5.0074,"high":5.0126,"low":5.0074,"close":5.011,"adjusted_close":5.011,"volume":8000},{"date":"2019-05-06","open":5.0126,"high":5.0138,"low":5.0024,"close":5.0024,"adjusted_close":5.0024,"volume":10000},{"date":"2019-05-03","open":4.9797,"high":4.9969,"low":4.9766,"close":4.9969,"adjusted_close":4.9969,"volume":10000},{"date":"2019-05-02","open":5.003,"high":5.003,"low":4.9768,"close":4.9768,"adjusted_close":4.9768,"volume":2100},{"date":"2019-04-30","open":5.0152,"high":5.0156,"low":5.0026,"close":5.0156,"adjusted_close":5.0156,"volume":6250},{"date":"2019-04-29","open":5.0212,"high":5.0242,"low":5.0042,"close":5.0088,"adjusted_close":5.0088,"volume":25800},{"date":"2019-04-26","open":5.0194,"high":5.0228,"low":5.0134,"close":5.0192,"adjusted_close":5.0192,"volume":12794},{"date":"2019-04-25","open":5.0132,"high":5.0174,"low":5.0098,"close":5.014,"adjusted_close":5.014,"volume":11450},{"date":"2019-04-24","open":5.0002,"high":5.0114,"low":5.0002,"close":5.0114,"adjusted_close":5.0114,"volume":3800},{"date":"2019-04-23","open":4.9867,"high":4.9912,"low":4.9825,"close":4.9912,"adjusted_close":4.9912,"volume":8500},{"date":"2019-04-18","open":4.9854,"high":4.9922,"low":4.9854,"close":4.9877,"adjusted_close":4.9877,"volume":16875},{"date":"2019-04-17","open":4.9773,"high":4.9813,"low":4.9729,"close":4.9813,"adjusted_close":4.9813,"volume":25400},{"date":"2019-04-16","open":4.9912,"high":4.9912,"low":4.9826,"close":4.9826,"adjusted_close":4.9826,"volume":8450},{"date":"2019-04-15","open":4.9913,"high":4.9935,"low":4.9881,"close":4.9881,"adjusted_close":4.9881,"volume":2850},{"date":"2019-04-12","open":5.0032,"high":5.0032,"low":4.987,"close":4.9912,"adjusted_close":4.9912,"volume":27200},{"date":"2019-04-11","open":5.0104,"high":5.0132,"low":5.0062,"close":5.0074,"adjusted_close":5.0074,"volume":33743},{"date":"2019-04-09","open":4.9928,"high":5.0028,"low":4.9914,"close":4.9956,"adjusted_close":4.9956,"volume":5832},{"date":"2019-04-08","open":4.9978,"high":4.9981,"low":4.9889,"close":4.9889,"adjusted_close":4.9889,"volume":23400},{"date":"2019-04-05","open":4.9809,"high":4.9912,"low":4.9799,"close":4.9912,"adjusted_close":4.9912,"volume":5300},{"date":"2019-04-03","open":4.9903,"high":4.9973,"low":4.9817,"close":4.9921,"adjusted_close":4.9921,"volume":108550},{"date":"2019-04-02","open":5.003,"high":5.0044,"low":4.9966,"close":4.9966,"adjusted_close":4.9966,"volume":12889},{"date":"2019-03-29","open":5.0114,"high":5.016,"low":5.0098,"close":5.013,"adjusted_close":5.013,"volume":3899},{"date":"2019-03-28","open":5.0126,"high":5.0126,"low":5.0004,"close":5.0004,"adjusted_close":5.0004,"volume":29150},{"date":"2019-03-25","open":5.0152,"high":5.0222,"low":5.0082,"close":5.0222,"adjusted_close":5.0222,"volume":7250},{"date":"2019-03-22","open":5.0038,"high":5.022,"low":5.0038,"close":5.0114,"adjusted_close":5.0114,"volume":8802},{"date":"2019-03-21","open":5.004,"high":5.011,"low":5.0036,"close":5.0056,"adjusted_close":5.0056,"volume":22350},{"date":"2019-03-20","open":4.9703,"high":4.9762,"low":4.9703,"close":4.9706,"adjusted_close":4.9706,"volume":5000},{"date":"2019-03-19","open":4.9761,"high":4.9772,"low":4.9686,"close":4.9686,"adjusted_close":4.9686,"volume":5700},{"date":"2019-03-18","open":4.9705,"high":4.9773,"low":4.9691,"close":4.9773,"adjusted_close":4.9773,"volume":11700},{"date":"2019-03-15","open":4.9616,"high":4.9753,"low":4.9606,"close":4.9679,"adjusted_close":4.9679,"volume":88705},{"date":"2019-03-14","open":4.9527,"high":4.957,"low":4.9519,"close":4.9519,"adjusted_close":4.9519,"volume":14352},{"date":"2019-03-11","open":4.9386,"high":4.9438,"low":4.9386,"close":4.9438,"adjusted_close":4.9438,"volume":6150},{"date":"2019-03-05","open":4.9205,"high":4.9205,"low":4.9174,"close":4.92,"adjusted_close":4.92,"volume":20900},{"date":"2019-03-04","open":4.9161,"high":4.9229,"low":4.9161,"close":4.9229,"adjusted_close":4.9229,"volume":2964},{"date":"2019-03-01","open":4.9257,"high":4.9257,"low":4.919,"close":4.9208,"adjusted_close":4.9208,"volume":11050},{"date":"2019-02-28","open":4.943,"high":4.943,"low":4.9237,"close":4.9237,"adjusted_close":4.9237,"volume":11702},{"date":"2019-02-27","open":4.9492,"high":4.9535,"low":4.9365,"close":4.9365,"adjusted_close":4.9365,"volume":13825},{"date":"2019-02-25","open":4.9406,"high":4.9436,"low":4.9364,"close":4.9418,"adjusted_close":4.9418,"volume":8800},{"date":"2019-02-18","open":4.9318,"high":4.9318,"low":4.9233,"close":4.9233,"adjusted_close":4.9233,"volume":7800},{"date":"2019-02-15","open":4.9332,"high":4.9343,"low":4.9285,"close":4.9294,"adjusted_close":4.9294,"volume":10550},{"date":"2019-02-14","open":4.9211,"high":4.9334,"low":4.9211,"close":4.9273,"adjusted_close":4.9273,"volume":1600},{"date":"2019-02-13","open":4.9145,"high":4.9225,"low":4.9145,"close":4.9225,"adjusted_close":4.9225,"volume":10200},{"date":"2019-02-12","open":4.9126,"high":4.9231,"low":4.9126,"close":4.9133,"adjusted_close":4.9133,"volume":4000},{"date":"2019-02-07","open":4.9268,"high":4.9343,"low":4.9268,"close":4.9299,"adjusted_close":4.9299,"volume":14900},{"date":"2019-02-04","open":4.9294,"high":4.9356,"low":4.9186,"close":4.9218,"adjusted_close":4.9218,"volume":22600},{"date":"2019-02-01","open":4.9438,"high":4.9534,"low":4.9394,"close":4.9394,"adjusted_close":4.9394,"volume":12535},{"date":"2019-01-31","open":4.9253,"high":4.939,"low":4.9253,"close":4.939,"adjusted_close":4.939,"volume":2850},{"date":"2019-01-30","open":4.8907,"high":4.8974,"low":4.8878,"close":4.8974,"adjusted_close":4.8974,"volume":5900},{"date":"2019-01-29","open":4.8845,"high":4.8894,"low":4.884,"close":4.8894,"adjusted_close":4.8894,"volume":37100},{"date":"2019-01-28","open":4.886,"high":4.886,"low":4.8786,"close":4.8806,"adjusted_close":4.8806,"volume":10300},{"date":"2019-01-25","open":4.8899,"high":4.8926,"low":4.8899,"close":4.8926,"adjusted_close":4.8926,"volume":902},{"date":"2019-01-23","open":4.896,"high":4.8973,"low":4.8857,"close":4.8935,"adjusted_close":4.8935,"volume":26770},{"date":"2019-01-22","open":4.9031,"high":4.9037,"low":4.8952,"close":4.8952,"adjusted_close":4.8952,"volume":11800},{"date":"2019-01-15","open":4.9019,"high":4.9155,"low":4.9019,"close":4.905,"adjusted_close":4.905,"volume":20705},{"date":"2019-01-14","open":4.9282,"high":4.93,"low":4.917,"close":4.917,"adjusted_close":4.917,"volume":507},{"date":"2019-01-11","open":4.9089,"high":4.9199,"low":4.9072,"close":4.9144,"adjusted_close":4.9144,"volume":24302},{"date":"2019-01-10","open":4.9315,"high":4.9315,"low":4.9154,"close":4.9154,"adjusted_close":4.9154,"volume":110},{"date":"2019-01-04","open":4.9146,"high":4.9193,"low":4.9075,"close":4.9075,"adjusted_close":4.9075,"volume":2235},{"date":"2018-12-05","open":4.9192,"high":4.9192,"low":4.9006,"close":4.9006,"adjusted_close":4.9006,"volume":40},{"date":"2018-11-01","open":4.8676,"high":4.8676,"low":4.8633,"close":4.8633,"adjusted_close":4.8633,"volume":40},{"date":"2018-10-31","open":4.8739,"high":4.8746,"low":4.8739,"close":4.8746,"adjusted_close":4.8746,"volume":2050},{"date":"2018-10-11","open":4.9113,"high":4.9113,"low":4.9034,"close":4.9034,"adjusted_close":4.9034,"volume":10200},{"date":"2018-09-13","open":4.99,"high":4.99,"low":4.9877,"close":4.9877,"adjusted_close":4.9877,"volume":4800},{"date":"2018-08-28","open":5.0306,"high":5.0306,"low":5.0282,"close":5.0282,"adjusted_close":5.0282,"volume":6200},{"date":"2018-08-24","open":5.0374,"high":5.04,"low":5.0374,"close":5.0396,"adjusted_close":5.0396,"volume":19804},{"date":"2018-08-01","open":4.9901,"high":4.9901,"low":4.9873,"close":4.9873,"adjusted_close":4.9873,"volume":501},{"date":"2018-07-23","open":4.9992,"high":4.9992,"low":4.9929,"close":4.9929,"adjusted_close":4.9929,"volume":59},{"date":"2018-07-13","open":5.0528,"high":5.0528,"low":5.0491,"close":5.0491,"adjusted_close":5.0491,"volume":595},{"date":"2018-07-06","open":5.0554,"high":5.0583,"low":5.0554,"close":5.0583,"adjusted_close":5.0583,"volume":400},{"date":"2018-07-04","open":5.053,"high":5.053,"low":5.0505,"close":5.0505,"adjusted_close":5.0505,"volume":20000},{"date":"2018-06-26","open":5.0248,"high":5.0248,"low":5.022,"close":5.022,"adjusted_close":5.022,"volume":310},{"date":"2018-06-20","open":5.0182,"high":5.0182,"low":5.0107,"close":5.0107,"adjusted_close":5.0107,"volume":3500},{"date":"2018-06-18","open":5.016,"high":5.016,"low":5.0079,"close":5.0079,"adjusted_close":5.0079,"volume":1500},{"date":"2018-06-15","open":5.0146,"high":5.0146,"low":5.0096,"close":5.0096,"adjusted_close":5.0096,"volume":2500},{"date":"2018-06-11","open":4.9926,"high":4.9926,"low":4.9915,"close":4.9918,"adjusted_close":4.9918,"volume":2500},{"date":"2018-06-01","open":5.0034,"high":5.006,"low":5.0034,"close":5.006,"adjusted_close":5.006,"volume":10100},{"date":"2018-05-30","open":4.9957,"high":5.0044,"low":4.9957,"close":5.0044,"adjusted_close":5.0044,"volume":10100},{"date":"2018-05-28","open":4.9957,"high":5.005,"low":4.9957,"close":5.005,"adjusted_close":5.005,"volume":10100},{"date":"2018-04-03","open":5.031,"high":5.031,"low":5.0236,"close":5.0236,"adjusted_close":5.0236,"volume":10000},{"date":"2018-03-29","open":5.027,"high":5.0276,"low":5.027,"close":5.0276,"adjusted_close":5.0276,"volume":3000}]