[{"date":"2023-01-05","open":3.9805,"high":3.9865,"low":3.972,"close":3.972,"adjusted_close":3.972,"volume":23953},{"date":"2023-01-04","open":3.957,"high":3.967,"low":3.9525,"close":3.967,"adjusted_close":3.967,"volume":5802},{"date":"2023-01-03","open":3.97,"high":3.973,"low":3.948,"close":3.948,"adjusted_close":3.948,"volume":3496},{"date":"2023-01-02","open":3.9415,"high":3.9615,"low":3.9415,"close":3.948,"adjusted_close":3.948,"volume":12905},{"date":"2022-12-30","open":3.937,"high":3.937,"low":3.93,"close":3.9315,"adjusted_close":3.9315,"volume":3228},{"date":"2022-12-29","open":3.913,"high":3.913,"low":3.9,"close":3.905,"adjusted_close":3.905,"volume":36099},{"date":"2022-12-28","open":3.9505,"high":3.9575,"low":3.931,"close":3.931,"adjusted_close":3.931,"volume":19749},{"date":"2022-12-27","open":3.9895,"high":3.9895,"low":3.97,"close":3.97,"adjusted_close":3.97,"volume":8605},{"date":"2022-12-23","open":3.9675,"high":3.9745,"low":3.9675,"close":3.9745,"adjusted_close":3.9745,"volume":231},{"date":"2022-12-22","open":3.998,"high":3.9985,"low":3.976,"close":3.976,"adjusted_close":3.976,"volume":10967},{"date":"2022-12-21","open":3.96,"high":3.99,"low":3.96,"close":3.99,"adjusted_close":3.99,"volume":31850},{"date":"2022-12-20","open":3.96,"high":3.9665,"low":3.959,"close":3.9605,"adjusted_close":3.9605,"volume":3421},{"date":"2022-12-19","open":3.9895,"high":3.9895,"low":3.9705,"close":3.9705,"adjusted_close":3.9705,"volume":1089},{"date":"2022-12-16","open":3.994,"high":4.0005,"low":3.989,"close":3.989,"adjusted_close":3.989,"volume":6538},{"date":"2022-12-15","open":4.0145,"high":4.0265,"low":3.9995,"close":3.9995,"adjusted_close":3.9995,"volume":19214},{"date":"2022-12-14","open":4.0475,"high":4.0535,"low":4.0475,"close":4.0505,"adjusted_close":4.0505,"volume":7125},{"date":"2022-12-13","open":4.0105,"high":4.074,"low":4.0105,"close":4.0475,"adjusted_close":4.0475,"volume":189964},{"date":"2022-12-12","open":4.005,"high":4.013,"low":4.003,"close":4.003,"adjusted_close":4.003,"volume":3611},{"date":"2022-12-09","open":4,"high":4.005,"low":3.9965,"close":4.005,"adjusted_close":4.005,"volume":5290},{"date":"2022-12-08","open":3.9835,"high":4.0025,"low":3.9835,"close":3.9945,"adjusted_close":3.9945,"volume":4965},{"date":"2022-12-07","open":3.972,"high":3.974,"low":3.966,"close":3.974,"adjusted_close":3.974,"volume":1125},{"date":"2022-12-06","open":3.986,"high":3.9905,"low":3.9755,"close":3.9755,"adjusted_close":3.9755,"volume":16268},{"date":"2022-12-05","open":4.0175,"high":4.0175,"low":3.9965,"close":3.9965,"adjusted_close":3.9965,"volume":14102},{"date":"2022-12-02","open":4.022,"high":4.0335,"low":3.998,"close":4.008,"adjusted_close":4.008,"volume":14364},{"date":"2022-12-01","open":4.0195,"high":4.0285,"low":4.0155,"close":4.017,"adjusted_close":4.017,"volume":1494},{"date":"2022-11-30","open":3.967,"high":3.9695,"low":3.9545,"close":3.9545,"adjusted_close":3.9545,"volume":4692},{"date":"2022-11-29","open":3.9495,"high":3.9565,"low":3.944,"close":3.944,"adjusted_close":3.944,"volume":7437},{"date":"2022-11-28","open":3.9845,"high":3.9845,"low":3.9655,"close":3.9655,"adjusted_close":3.9655,"volume":7859},{"date":"2022-11-25","open":3.993,"high":4,"low":3.982,"close":3.982,"adjusted_close":3.982,"volume":3048},{"date":"2022-11-24","open":4.002,"high":4.0035,"low":4.0015,"close":4.0015,"adjusted_close":4.0015,"volume":16913},{"date":"2022-11-23","open":3.979,"high":3.9885,"low":3.9685,"close":3.9885,"adjusted_close":3.9885,"volume":11983},{"date":"2022-11-22","open":3.949,"high":3.9595,"low":3.949,"close":3.9575,"adjusted_close":3.9575,"volume":5443},{"date":"2022-11-21","open":3.9545,"high":3.9545,"low":3.94,"close":3.9425,"adjusted_close":3.9425,"volume":6043},{"date":"2022-11-18","open":3.94,"high":3.9475,"low":3.9355,"close":3.9465,"adjusted_close":3.9465,"volume":5627},{"date":"2022-11-17","open":3.9595,"high":3.9595,"low":3.9265,"close":3.9265,"adjusted_close":3.9265,"volume":39456},{"date":"2022-11-16","open":4.066,"high":4.068,"low":4.066,"close":4.066,"adjusted_close":4.066,"volume":1959},{"date":"2022-11-15","open":4.0565,"high":4.0815,"low":4.05,"close":4.063,"adjusted_close":3.9618,"volume":8354},{"date":"2022-11-14","open":4.0795,"high":4.0795,"low":4.049,"close":4.052,"adjusted_close":3.951,"volume":24628},{"date":"2022-11-11","open":4.07,"high":4.0795,"low":4.0525,"close":4.0635,"adjusted_close":3.9623,"volume":22779},{"date":"2022-11-10","open":3.9465,"high":4.063,"low":3.9465,"close":4.063,"adjusted_close":3.9618,"volume":3512},{"date":"2022-11-09","open":3.984,"high":3.987,"low":3.9705,"close":3.976,"adjusted_close":3.8769,"volume":14270},{"date":"2022-11-08","open":3.9925,"high":3.998,"low":3.9845,"close":3.9945,"adjusted_close":3.895,"volume":612},{"date":"2022-11-07","open":3.9815,"high":4.0045,"low":3.9815,"close":3.9875,"adjusted_close":3.8882,"volume":323},{"date":"2022-11-04","open":3.969,"high":4,"low":3.969,"close":3.976,"adjusted_close":3.8769,"volume":18973},{"date":"2022-11-03","open":3.988,"high":3.988,"low":3.9625,"close":3.9645,"adjusted_close":3.8657,"volume":6312},{"date":"2022-11-02","open":4.017,"high":4.017,"low":4.017,"close":4.017,"adjusted_close":3.9169,"volume":0},{"date":"2022-11-01","open":4.02,"high":4.0405,"low":4.0125,"close":4.0125,"adjusted_close":3.9125,"volume":13162},{"date":"2022-10-31","open":4.042,"high":4.042,"low":4.018,"close":4.018,"adjusted_close":3.9179,"volume":251},{"date":"2022-10-28","open":4.003,"high":4.0595,"low":4.003,"close":4.0595,"adjusted_close":3.9584,"volume":11286},{"date":"2022-10-27","open":4.003,"high":4.019,"low":3.992,"close":4.0125,"adjusted_close":3.9125,"volume":6882},{"date":"2022-10-26","open":3.9875,"high":4.009,"low":3.9825,"close":4.009,"adjusted_close":3.9091,"volume":30700},{"date":"2022-10-25","open":3.966,"high":3.9935,"low":3.959,"close":3.9935,"adjusted_close":3.894,"volume":3953},{"date":"2022-10-24","open":3.9475,"high":3.962,"low":3.9475,"close":3.958,"adjusted_close":3.8594,"volume":15957},{"date":"2022-10-21","open":3.9195,"high":3.934,"low":3.8955,"close":3.934,"adjusted_close":3.836,"volume":49220},{"date":"2022-10-20","open":3.936,"high":3.9655,"low":3.936,"close":3.9505,"adjusted_close":3.8521,"volume":6474},{"date":"2022-10-19","open":3.9655,"high":3.975,"low":3.9375,"close":3.942,"adjusted_close":3.8438,"volume":8284},{"date":"2022-10-18","open":3.952,"high":3.9935,"low":3.952,"close":3.9655,"adjusted_close":3.8667,"volume":167800},{"date":"2022-10-17","open":3.9195,"high":3.9475,"low":3.9195,"close":3.941,"adjusted_close":3.8428,"volume":31385},{"date":"2022-10-14","open":3.907,"high":3.925,"low":3.86,"close":3.907,"adjusted_close":3.8097,"volume":3867},{"date":"2022-10-13","open":3.8975,"high":3.911,"low":3.8555,"close":3.8745,"adjusted_close":3.778,"volume":63494},{"date":"2022-10-12","open":3.909,"high":3.909,"low":3.8925,"close":3.9075,"adjusted_close":3.8101,"volume":2679},{"date":"2022-10-11","open":3.8825,"high":3.9075,"low":3.882,"close":3.906,"adjusted_close":3.8087,"volume":6764},{"date":"2022-10-10","open":3.929,"high":3.934,"low":3.896,"close":3.896,"adjusted_close":3.7989,"volume":6159},{"date":"2022-10-07","open":3.9685,"high":3.984,"low":3.9575,"close":3.9605,"adjusted_close":3.8618,"volume":11959},{"date":"2022-10-06","open":3.9845,"high":3.992,"low":3.9795,"close":3.992,"adjusted_close":3.8925,"volume":4792},{"date":"2022-10-05","open":3.9855,"high":3.995,"low":3.962,"close":3.962,"adjusted_close":3.8633,"volume":32716},{"date":"2022-10-04","open":3.9605,"high":3.9985,"low":3.96,"close":3.997,"adjusted_close":3.8974,"volume":29202},{"date":"2022-10-03","open":3.8985,"high":3.9405,"low":3.886,"close":3.931,"adjusted_close":3.8331,"volume":57877},{"date":"2022-09-30","open":3.908,"high":3.9315,"low":3.903,"close":3.929,"adjusted_close":3.8311,"volume":20387},{"date":"2022-09-29","open":3.9095,"high":3.9095,"low":3.875,"close":3.8785,"adjusted_close":3.7819,"volume":34566},{"date":"2022-09-28","open":3.8665,"high":3.908,"low":3.843,"close":3.908,"adjusted_close":3.8106,"volume":14549},{"date":"2022-09-27","open":3.9,"high":3.9,"low":3.8705,"close":3.8705,"adjusted_close":3.7741,"volume":367298},{"date":"2022-09-26","open":3.914,"high":3.9295,"low":3.8965,"close":3.897,"adjusted_close":3.7999,"volume":1313241},{"date":"2022-09-23","open":3.98,"high":3.98,"low":3.927,"close":3.927,"adjusted_close":3.8292,"volume":18331},{"date":"2022-09-22","open":3.9795,"high":3.9795,"low":3.956,"close":3.956,"adjusted_close":3.8574,"volume":1376},{"date":"2022-09-21","open":4.0105,"high":4.0105,"low":4.0105,"close":4.0105,"adjusted_close":3.9106,"volume":0},{"date":"2022-09-20","open":4.025,"high":4.025,"low":4.015,"close":4.015,"adjusted_close":3.915,"volume":2346},{"date":"2022-09-19","open":4.0245,"high":4.0245,"low":4.0245,"close":4.0245,"adjusted_close":3.9242,"volume":0},{"date":"2022-09-16","open":4.0065,"high":4.0065,"low":3.996,"close":3.996,"adjusted_close":3.8964,"volume":20000},{"date":"2022-09-15","open":4.04,"high":4.04,"low":4.028,"close":4.028,"adjusted_close":3.9276,"volume":1032},{"date":"2022-09-14","open":4.057,"high":4.0665,"low":4.054,"close":4.054,"adjusted_close":3.953,"volume":17809},{"date":"2022-09-13","open":4.1295,"high":4.1385,"low":4.053,"close":4.053,"adjusted_close":3.952,"volume":36739},{"date":"2022-09-12","open":4.1345,"high":4.1345,"low":4.1145,"close":4.125,"adjusted_close":4.0222,"volume":285142},{"date":"2022-09-09","open":4.1095,"high":4.1225,"low":4.1095,"close":4.1225,"adjusted_close":4.0198,"volume":10856},{"date":"2022-09-08","open":4.0735,"high":4.089,"low":4.0735,"close":4.089,"adjusted_close":3.9871,"volume":1072},{"date":"2022-09-07","open":4.0335,"high":4.064,"low":4.0335,"close":4.064,"adjusted_close":3.9627,"volume":300},{"date":"2022-09-06","open":4.0545,"high":4.0585,"low":4.0325,"close":4.0325,"adjusted_close":3.932,"volume":6860},{"date":"2022-09-05","open":4.051,"high":4.051,"low":4.045,"close":4.045,"adjusted_close":3.9442,"volume":3894},{"date":"2022-09-02","open":4.06,"high":4.0835,"low":4.06,"close":4.0755,"adjusted_close":3.974,"volume":3000},{"date":"2022-09-01","open":4.028,"high":4.03,"low":4.017,"close":4.017,"adjusted_close":3.9169,"volume":2740},{"date":"2022-08-31","open":4.0475,"high":4.0475,"low":4.0475,"close":4.0475,"adjusted_close":3.9467,"volume":0},{"date":"2022-08-30","open":4.09,"high":4.09,"low":4.0625,"close":4.0625,"adjusted_close":3.9613,"volume":4100},{"date":"2022-08-29","open":4.085,"high":4.0855,"low":4.08,"close":4.0855,"adjusted_close":3.9837,"volume":867},{"date":"2022-08-26","open":4.118,"high":4.118,"low":4.118,"close":4.118,"adjusted_close":4.0154,"volume":0},{"date":"2022-08-25","open":4.1375,"high":4.1375,"low":4.1375,"close":4.1375,"adjusted_close":4.0344,"volume":0},{"date":"2022-08-24","open":4.12,"high":4.127,"low":4.12,"close":4.127,"adjusted_close":4.0242,"volume":1300},{"date":"2022-08-23","open":4.11,"high":4.1195,"low":4.1,"close":4.1195,"adjusted_close":4.0169,"volume":50244},{"date":"2022-08-22","open":4.14,"high":4.14,"low":4.099,"close":4.099,"adjusted_close":3.9969,"volume":151207},{"date":"2022-08-19","open":4.181,"high":4.181,"low":4.139,"close":4.139,"adjusted_close":4.0359,"volume":22135},{"date":"2022-08-18","open":4.188,"high":4.189,"low":4.181,"close":4.189,"adjusted_close":4.0846,"volume":2105},{"date":"2022-08-17","open":4.2025,"high":4.2025,"low":4.184,"close":4.184,"adjusted_close":4.0798,"volume":8400},{"date":"2022-08-16","open":4.2335,"high":4.257,"low":4.22,"close":4.221,"adjusted_close":4.1158,"volume":18351},{"date":"2022-08-12","open":4.2275,"high":4.2275,"low":4.2275,"close":4.2275,"adjusted_close":4.1222,"volume":0},{"date":"2022-08-11","open":4.248,"high":4.2545,"low":4.2375,"close":4.242,"adjusted_close":4.1363,"volume":5208},{"date":"2022-08-10","open":4.181,"high":4.235,"low":4.1805,"close":4.235,"adjusted_close":4.1295,"volume":68471},{"date":"2022-08-09","open":4.2165,"high":4.2165,"low":4.1925,"close":4.1925,"adjusted_close":4.088,"volume":8650},{"date":"2022-08-08","open":4.22,"high":4.241,"low":4.214,"close":4.241,"adjusted_close":4.1353,"volume":23127},{"date":"2022-08-05","open":4.2265,"high":4.2265,"low":4.1855,"close":4.1935,"adjusted_close":4.089,"volume":7709},{"date":"2022-08-04","open":4.2275,"high":4.2275,"low":4.2225,"close":4.2225,"adjusted_close":4.1173,"volume":4853},{"date":"2022-08-03","open":4.2035,"high":4.2035,"low":4.1985,"close":4.1985,"adjusted_close":4.0939,"volume":9406},{"date":"2022-08-02","open":4.2145,"high":4.216,"low":4.2045,"close":4.2045,"adjusted_close":4.0997,"volume":10000},{"date":"2022-08-01","open":4.22,"high":4.224,"low":4.217,"close":4.217,"adjusted_close":4.1119,"volume":118941},{"date":"2022-07-29","open":4.2135,"high":4.217,"low":4.208,"close":4.208,"adjusted_close":4.1032,"volume":33883},{"date":"2022-07-28","open":4.1675,"high":4.2,"low":4.1675,"close":4.2,"adjusted_close":4.0954,"volume":15817},{"date":"2022-07-27","open":4.138,"high":4.151,"low":4.13,"close":4.144,"adjusted_close":4.0408,"volume":30671},{"date":"2022-07-26","open":4.1425,"high":4.146,"low":4.1225,"close":4.1225,"adjusted_close":4.0198,"volume":21436},{"date":"2022-07-25","open":4.15,"high":4.1525,"low":4.144,"close":4.144,"adjusted_close":4.0408,"volume":10808},{"date":"2022-07-22","open":4.155,"high":4.165,"low":4.155,"close":4.156,"adjusted_close":4.0525,"volume":4880},{"date":"2022-07-21","open":4.113,"high":4.113,"low":4.113,"close":4.113,"adjusted_close":4.0105,"volume":0},{"date":"2022-07-20","open":4.133,"high":4.1435,"low":4.132,"close":4.132,"adjusted_close":4.0291,"volume":9787},{"date":"2022-07-19","open":4.059,"high":4.0915,"low":4.059,"close":4.0915,"adjusted_close":3.9896,"volume":268},{"date":"2022-07-18","open":4.094,"high":4.097,"low":4.087,"close":4.087,"adjusted_close":3.9852,"volume":8550},{"date":"2022-07-15","open":4.051,"high":4.074,"low":4.051,"close":4.074,"adjusted_close":3.9725,"volume":3449},{"date":"2022-07-14","open":4.033,"high":4.0415,"low":4.01,"close":4.0105,"adjusted_close":3.9106,"volume":4304},{"date":"2022-07-13","open":4.0575,"high":4.0575,"low":4.027,"close":4.0355,"adjusted_close":3.935,"volume":10891},{"date":"2022-07-12","open":4.0345,"high":4.0555,"low":4.0345,"close":4.0555,"adjusted_close":3.9545,"volume":43555},{"date":"2022-07-11","open":4.037,"high":4.037,"low":4.0345,"close":4.0345,"adjusted_close":3.934,"volume":850},{"date":"2022-07-08","open":4.0545,"high":4.06,"low":4.047,"close":4.0485,"adjusted_close":3.9476,"volume":30407},{"date":"2022-07-07","open":3.9915,"high":4.0285,"low":3.9915,"close":4.0285,"adjusted_close":3.9281,"volume":50040},{"date":"2022-07-06","open":3.9985,"high":3.9985,"low":3.9875,"close":3.9875,"adjusted_close":3.8882,"volume":1000},{"date":"2022-07-05","open":3.999,"high":3.999,"low":3.9685,"close":3.9685,"adjusted_close":3.8696,"volume":1770},{"date":"2022-07-04","open":3.9925,"high":4,"low":3.9925,"close":3.9995,"adjusted_close":3.8999,"volume":8720},{"date":"2022-07-01","open":3.9605,"high":3.9925,"low":3.959,"close":3.9925,"adjusted_close":3.893,"volume":35935},{"date":"2022-06-30","open":3.9565,"high":3.9565,"low":3.9565,"close":3.9565,"adjusted_close":3.8579,"volume":0},{"date":"2022-06-29","open":3.964,"high":3.964,"low":3.962,"close":3.962,"adjusted_close":3.8633,"volume":2500},{"date":"2022-06-28","open":4.0135,"high":4.0135,"low":3.993,"close":3.993,"adjusted_close":3.8935,"volume":110},{"date":"2022-06-27","open":4.0385,"high":4.0385,"low":4.0385,"close":4.0385,"adjusted_close":3.9379,"volume":0},{"date":"2022-06-24","open":4.047,"high":4.047,"low":4.047,"close":4.047,"adjusted_close":3.9462,"volume":0},{"date":"2022-06-23","open":4.0125,"high":4.0125,"low":4.0125,"close":4.0125,"adjusted_close":3.9125,"volume":0},{"date":"2022-06-22","open":3.9805,"high":4,"low":3.9805,"close":3.998,"adjusted_close":3.8984,"volume":4001},{"date":"2022-06-21","open":4.0065,"high":4.0105,"low":4.0065,"close":4.0105,"adjusted_close":3.9106,"volume":630},{"date":"2022-06-20","open":4.0065,"high":4.008,"low":4.003,"close":4.003,"adjusted_close":3.9033,"volume":4658},{"date":"2022-06-17","open":3.982,"high":3.987,"low":3.9665,"close":3.987,"adjusted_close":3.8877,"volume":1138},{"date":"2022-06-16","open":3.977,"high":3.977,"low":3.934,"close":3.9575,"adjusted_close":3.8589,"volume":5181},{"date":"2022-06-15","open":3.9965,"high":4.0155,"low":3.9965,"close":4.0155,"adjusted_close":3.9155,"volume":36},{"date":"2022-06-14","open":3.9625,"high":3.963,"low":3.943,"close":3.943,"adjusted_close":3.8448,"volume":8600},{"date":"2022-06-13","open":4.016,"high":4.025,"low":3.9455,"close":3.948,"adjusted_close":3.8496,"volume":26563},{"date":"2022-06-10","open":4.14,"high":4.14,"low":4.05,"close":4.05,"adjusted_close":3.9491,"volume":222410},{"date":"2022-06-09","open":4.17,"high":4.17,"low":4.1495,"close":4.1495,"adjusted_close":4.0461,"volume":1000},{"date":"2022-06-08","open":4.1855,"high":4.1855,"low":4.1855,"close":4.1855,"adjusted_close":4.0812,"volume":0},{"date":"2022-06-07","open":4.1815,"high":4.19,"low":4.1815,"close":4.19,"adjusted_close":4.0856,"volume":500},{"date":"2022-06-06","open":4.21,"high":4.21,"low":4.21,"close":4.21,"adjusted_close":4.1051,"volume":0},{"date":"2022-06-03","open":4.259,"high":4.259,"low":4.2205,"close":4.2205,"adjusted_close":4.1154,"volume":4119},{"date":"2022-06-02","open":4.236,"high":4.245,"low":4.236,"close":4.2385,"adjusted_close":4.1329,"volume":25283},{"date":"2022-06-01","open":4.267,"high":4.267,"low":4.2395,"close":4.2395,"adjusted_close":4.1339,"volume":78},{"date":"2022-05-31","open":4.268,"high":4.268,"low":4.2515,"close":4.2515,"adjusted_close":4.1456,"volume":1000},{"date":"2022-05-30","open":4.2925,"high":4.305,"low":4.28,"close":4.28,"adjusted_close":4.1734,"volume":3500},{"date":"2022-05-27","open":4.258,"high":4.2635,"low":4.258,"close":4.2635,"adjusted_close":4.1573,"volume":565},{"date":"2022-05-26","open":4.2135,"high":4.232,"low":4.2135,"close":4.232,"adjusted_close":4.1266,"volume":8985},{"date":"2022-05-25","open":4.1535,"high":4.185,"low":4.1535,"close":4.183,"adjusted_close":4.0788,"volume":11993},{"date":"2022-05-24","open":4.1155,"high":4.124,"low":4.1155,"close":4.122,"adjusted_close":4.0193,"volume":26538},{"date":"2022-05-23","open":4.12,"high":4.134,"low":4.12,"close":4.128,"adjusted_close":4.0252,"volume":46717},{"date":"2022-05-20","open":4.1055,"high":4.131,"low":4.1055,"close":4.1125,"adjusted_close":4.01,"volume":14023},{"date":"2022-05-19","open":4.0655,"high":4.1115,"low":4.06,"close":4.094,"adjusted_close":3.992,"volume":4803},{"date":"2022-05-18","open":4.08,"high":4.08,"low":4.08,"close":4.08,"adjusted_close":3.9784,"volume":0},{"date":"2022-05-17","open":4.1145,"high":4.1145,"low":4.1145,"close":4.1145,"adjusted_close":4.012,"volume":0},{"date":"2022-05-16","open":4.1245,"high":4.13,"low":4.1175,"close":4.1175,"adjusted_close":4.0149,"volume":758},{"date":"2022-05-13","open":4.124,"high":4.1285,"low":4.124,"close":4.1285,"adjusted_close":4.0256,"volume":1400},{"date":"2022-05-12","open":4.1125,"high":4.1185,"low":4.1065,"close":4.113,"adjusted_close":4.0105,"volume":3393},{"date":"2022-05-11","open":4.2485,"high":4.2485,"low":4.222,"close":4.2315,"adjusted_close":4.0282,"volume":8134},{"date":"2022-05-10","open":4.212,"high":4.212,"low":4.212,"close":4.212,"adjusted_close":4.0096,"volume":0},{"date":"2022-05-09","open":4.2195,"high":4.2245,"low":4.212,"close":4.212,"adjusted_close":4.0096,"volume":5274},{"date":"2022-05-06","open":4.254,"high":4.2645,"low":4.2485,"close":4.2625,"adjusted_close":4.0577,"volume":64387},{"date":"2022-05-05","open":4.26,"high":4.26,"low":4.26,"close":4.26,"adjusted_close":4.0553,"volume":0},{"date":"2022-05-04","open":4.287,"high":4.287,"low":4.287,"close":4.287,"adjusted_close":4.081,"volume":0},{"date":"2022-05-03","open":4.2775,"high":4.3015,"low":4.2775,"close":4.3015,"adjusted_close":4.0948,"volume":2551},{"date":"2022-05-02","open":4.258,"high":4.266,"low":4.258,"close":4.266,"adjusted_close":4.061,"volume":1408},{"date":"2022-04-29","open":4.317,"high":4.317,"low":4.2935,"close":4.2935,"adjusted_close":4.0872,"volume":3161},{"date":"2022-04-28","open":4.3145,"high":4.3145,"low":4.293,"close":4.2955,"adjusted_close":4.0891,"volume":2195},{"date":"2022-04-27","open":4.323,"high":4.323,"low":4.316,"close":4.316,"adjusted_close":4.1086,"volume":2510},{"date":"2022-04-26","open":4.344,"high":4.344,"low":4.324,"close":4.324,"adjusted_close":4.1162,"volume":462},{"date":"2022-04-25","open":4.312,"high":4.312,"low":4.312,"close":4.312,"adjusted_close":4.1048,"volume":0},{"date":"2022-04-22","open":4.3255,"high":4.3285,"low":4.3255,"close":4.3255,"adjusted_close":4.1177,"volume":546},{"date":"2022-04-21","open":4.3745,"high":4.375,"low":4.3555,"close":4.36,"adjusted_close":4.1505,"volume":12151},{"date":"2022-04-20","open":4.364,"high":4.364,"low":4.364,"close":4.364,"adjusted_close":4.1543,"volume":0},{"date":"2022-04-19","open":4.3565,"high":4.357,"low":4.354,"close":4.357,"adjusted_close":4.1476,"volume":3187},{"date":"2022-04-14","open":4.3785,"high":4.3785,"low":4.3785,"close":4.3785,"adjusted_close":4.1681,"volume":0},{"date":"2022-04-13","open":4.3875,"high":4.3875,"low":4.3855,"close":4.3855,"adjusted_close":4.1748,"volume":6712},{"date":"2022-04-12","open":4.3895,"high":4.3895,"low":4.3895,"close":4.3895,"adjusted_close":4.1786,"volume":0},{"date":"2022-04-11","open":4.351,"high":4.351,"low":4.351,"close":4.351,"adjusted_close":4.1419,"volume":0},{"date":"2022-04-08","open":4.3835,"high":4.385,"low":4.3835,"close":4.385,"adjusted_close":4.1743,"volume":2053},{"date":"2022-04-07","open":4.409,"high":4.409,"low":4.401,"close":4.401,"adjusted_close":4.1895,"volume":275},{"date":"2022-04-06","open":4.4235,"high":4.4235,"low":4.405,"close":4.405,"adjusted_close":4.1933,"volume":7000},{"date":"2022-04-05","open":4.472,"high":4.472,"low":4.441,"close":4.441,"adjusted_close":4.2276,"volume":24763},{"date":"2022-04-04","open":4.465,"high":4.465,"low":4.465,"close":4.465,"adjusted_close":4.2505,"volume":0},{"date":"2022-04-01","open":4.456,"high":4.4605,"low":4.452,"close":4.452,"adjusted_close":4.2381,"volume":3380},{"date":"2022-03-31","open":4.469,"high":4.469,"low":4.469,"close":4.469,"adjusted_close":4.2543,"volume":0},{"date":"2022-03-30","open":4.467,"high":4.467,"low":4.467,"close":4.467,"adjusted_close":4.2524,"volume":0},{"date":"2022-03-29","open":4.436,"high":4.458,"low":4.436,"close":4.456,"adjusted_close":4.2419,"volume":308},{"date":"2022-03-28","open":4.4045,"high":4.4085,"low":4.403,"close":4.4085,"adjusted_close":4.1967,"volume":4000},{"date":"2022-03-25","open":4.4315,"high":4.4315,"low":4.4145,"close":4.4145,"adjusted_close":4.2024,"volume":6217},{"date":"2022-03-24","open":4.4305,"high":4.4305,"low":4.4305,"close":4.4305,"adjusted_close":4.2176,"volume":0},{"date":"2022-03-23","open":4.432,"high":4.44,"low":4.432,"close":4.436,"adjusted_close":4.2229,"volume":6090},{"date":"2022-03-22","open":4.4205,"high":4.4205,"low":4.4205,"close":4.4205,"adjusted_close":4.2081,"volume":0},{"date":"2022-03-21","open":4.462,"high":4.462,"low":4.4595,"close":4.4595,"adjusted_close":4.2452,"volume":2500},{"date":"2022-03-18","open":4.4495,"high":4.4525,"low":4.447,"close":4.447,"adjusted_close":4.2333,"volume":1075},{"date":"2022-03-17","open":4.45,"high":4.45,"low":4.446,"close":4.446,"adjusted_close":4.2324,"volume":3566},{"date":"2022-03-16","open":4.417,"high":4.4295,"low":4.417,"close":4.4265,"adjusted_close":4.2138,"volume":4076},{"date":"2022-03-15","open":4.3765,"high":4.3765,"low":4.3765,"close":4.3765,"adjusted_close":4.1662,"volume":0},{"date":"2022-03-14","open":4.4085,"high":4.4085,"low":4.356,"close":4.356,"adjusted_close":4.1467,"volume":5403},{"date":"2022-03-11","open":4.4185,"high":4.4185,"low":4.412,"close":4.412,"adjusted_close":4.2,"volume":200},{"date":"2022-03-10","open":4.4375,"high":4.4375,"low":4.419,"close":4.419,"adjusted_close":4.2067,"volume":1000},{"date":"2022-03-09","open":4.4375,"high":4.452,"low":4.4375,"close":4.452,"adjusted_close":4.2381,"volume":101410},{"date":"2022-03-08","open":4.444,"high":4.444,"low":4.428,"close":4.428,"adjusted_close":4.2152,"volume":24},{"date":"2022-03-07","open":4.443,"high":4.456,"low":4.423,"close":4.456,"adjusted_close":4.2419,"volume":8644},{"date":"2022-03-04","open":4.476,"high":4.476,"low":4.476,"close":4.476,"adjusted_close":4.2609,"volume":0},{"date":"2022-03-03","open":4.502,"high":4.502,"low":4.502,"close":4.502,"adjusted_close":4.2857,"volume":0},{"date":"2022-03-02","open":4.51,"high":4.51,"low":4.499,"close":4.499,"adjusted_close":4.2828,"volume":6500},{"date":"2022-03-01","open":4.5145,"high":4.5145,"low":4.5145,"close":4.5145,"adjusted_close":4.2976,"volume":0},{"date":"2022-02-28","open":4.5125,"high":4.5185,"low":4.512,"close":4.5185,"adjusted_close":4.3014,"volume":3779},{"date":"2022-02-25","open":4.5085,"high":4.5085,"low":4.506,"close":4.506,"adjusted_close":4.2895,"volume":1},{"date":"2022-02-24","open":4.4255,"high":4.4445,"low":4.408,"close":4.4445,"adjusted_close":4.2309,"volume":1530},{"date":"2022-02-23","open":4.468,"high":4.468,"low":4.468,"close":4.468,"adjusted_close":4.2533,"volume":0},{"date":"2022-02-22","open":4.471,"high":4.471,"low":4.471,"close":4.471,"adjusted_close":4.2562,"volume":0},{"date":"2022-02-21","open":4.474,"high":4.4805,"low":4.459,"close":4.459,"adjusted_close":4.2447,"volume":8958},{"date":"2022-02-18","open":4.475,"high":4.475,"low":4.465,"close":4.465,"adjusted_close":4.2505,"volume":1500},{"date":"2022-02-17","open":4.473,"high":4.473,"low":4.473,"close":4.473,"adjusted_close":4.2581,"volume":0},{"date":"2022-02-16","open":4.4585,"high":4.4585,"low":4.4585,"close":4.4585,"adjusted_close":4.2443,"volume":0},{"date":"2022-02-15","open":4.4675,"high":4.4675,"low":4.4675,"close":4.4675,"adjusted_close":4.2528,"volume":0},{"date":"2022-02-14","open":4.464,"high":4.464,"low":4.4625,"close":4.4625,"adjusted_close":4.2481,"volume":1000},{"date":"2022-02-11","open":4.4605,"high":4.489,"low":4.46,"close":4.475,"adjusted_close":4.26,"volume":8416},{"date":"2022-02-10","open":4.528,"high":4.528,"low":4.5055,"close":4.5055,"adjusted_close":4.289,"volume":5000},{"date":"2022-02-09","open":4.5295,"high":4.5385,"low":4.5225,"close":4.53,"adjusted_close":4.3123,"volume":20692},{"date":"2022-02-08","open":4.52,"high":4.52,"low":4.52,"close":4.52,"adjusted_close":4.3028,"volume":0},{"date":"2022-02-07","open":4.5315,"high":4.532,"low":4.509,"close":4.512,"adjusted_close":4.2952,"volume":9951},{"date":"2022-02-04","open":4.5185,"high":4.5185,"low":4.4965,"close":4.4965,"adjusted_close":4.2804,"volume":1553},{"date":"2022-02-03","open":4.557,"high":4.557,"low":4.539,"close":4.539,"adjusted_close":4.3209,"volume":1400},{"date":"2022-02-02","open":4.5775,"high":4.5775,"low":4.5615,"close":4.5615,"adjusted_close":4.3423,"volume":2246},{"date":"2022-02-01","open":4.5395,"high":4.553,"low":4.5395,"close":4.553,"adjusted_close":4.3342,"volume":1800},{"date":"2022-01-31","open":4.524,"high":4.524,"low":4.524,"close":4.524,"adjusted_close":4.3066,"volume":0},{"date":"2022-01-28","open":4.554,"high":4.554,"low":4.5285,"close":4.5285,"adjusted_close":4.3109,"volume":611},{"date":"2022-01-27","open":4.5535,"high":4.565,"low":4.5535,"close":4.5625,"adjusted_close":4.3433,"volume":10518},{"date":"2022-01-26","open":4.586,"high":4.586,"low":4.586,"close":4.586,"adjusted_close":4.3656,"volume":0},{"date":"2022-01-25","open":4.5705,"high":4.571,"low":4.5635,"close":4.5635,"adjusted_close":4.3442,"volume":12546},{"date":"2022-01-24","open":4.5725,"high":4.574,"low":4.5615,"close":4.5615,"adjusted_close":4.3423,"volume":1546},{"date":"2022-01-21","open":4.5945,"high":4.5945,"low":4.5945,"close":4.5945,"adjusted_close":4.3737,"volume":0},{"date":"2022-01-20","open":4.5965,"high":4.6145,"low":4.596,"close":4.6145,"adjusted_close":4.3928,"volume":13043},{"date":"2022-01-19","open":4.605,"high":4.605,"low":4.605,"close":4.605,"adjusted_close":4.3837,"volume":0},{"date":"2022-01-18","open":4.6075,"high":4.6075,"low":4.6075,"close":4.6075,"adjusted_close":4.3861,"volume":0},{"date":"2022-01-17","open":4.627,"high":4.627,"low":4.627,"close":4.627,"adjusted_close":4.4047,"volume":0},{"date":"2022-01-14","open":4.629,"high":4.629,"low":4.625,"close":4.625,"adjusted_close":4.4028,"volume":10},{"date":"2022-01-13","open":4.6455,"high":4.646,"low":4.638,"close":4.638,"adjusted_close":4.4151,"volume":3268},{"date":"2022-01-12","open":4.636,"high":4.636,"low":4.636,"close":4.636,"adjusted_close":4.4132,"volume":0},{"date":"2022-01-11","open":4.6185,"high":4.6185,"low":4.6185,"close":4.6185,"adjusted_close":4.3966,"volume":0},{"date":"2022-01-10","open":4.62,"high":4.62,"low":4.59,"close":4.597,"adjusted_close":4.3761,"volume":1650},{"date":"2022-01-07","open":4.6155,"high":4.6155,"low":4.614,"close":4.614,"adjusted_close":4.3923,"volume":195},{"date":"2022-01-06","open":4.6295,"high":4.6295,"low":4.6295,"close":4.6295,"adjusted_close":4.4071,"volume":0},{"date":"2022-01-05","open":4.6645,"high":4.6655,"low":4.6545,"close":4.6545,"adjusted_close":4.4309,"volume":6899},{"date":"2022-01-04","open":4.663,"high":4.663,"low":4.663,"close":4.663,"adjusted_close":4.4389,"volume":0},{"date":"2022-01-03","open":4.6645,"high":4.6645,"low":4.6645,"close":4.6645,"adjusted_close":4.4404,"volume":0},{"date":"2021-12-30","open":4.6865,"high":4.687,"low":4.676,"close":4.676,"adjusted_close":4.4513,"volume":1633},{"date":"2021-12-29","open":4.6855,"high":4.6855,"low":4.6855,"close":4.6855,"adjusted_close":4.4604,"volume":0},{"date":"2021-12-28","open":4.6815,"high":4.682,"low":4.6765,"close":4.6765,"adjusted_close":4.4518,"volume":11034},{"date":"2021-12-27","open":4.6935,"high":4.694,"low":4.6775,"close":4.6875,"adjusted_close":4.4623,"volume":21882},{"date":"2021-12-23","open":4.675,"high":4.675,"low":4.675,"close":4.675,"adjusted_close":4.4504,"volume":0},{"date":"2021-12-22","open":4.665,"high":4.665,"low":4.665,"close":4.665,"adjusted_close":4.4408,"volume":0},{"date":"2021-12-21","open":4.648,"high":4.648,"low":4.648,"close":4.648,"adjusted_close":4.4247,"volume":0},{"date":"2021-12-20","open":4.637,"high":4.64,"low":4.6355,"close":4.6355,"adjusted_close":4.4128,"volume":1753},{"date":"2021-12-17","open":4.6475,"high":4.6475,"low":4.6475,"close":4.6475,"adjusted_close":4.4242,"volume":0},{"date":"2021-12-16","open":4.6595,"high":4.66,"low":4.653,"close":4.653,"adjusted_close":4.4294,"volume":4808},{"date":"2021-12-15","open":4.6345,"high":4.6345,"low":4.6345,"close":4.6345,"adjusted_close":4.4118,"volume":0},{"date":"2021-12-14","open":4.637,"high":4.637,"low":4.637,"close":4.637,"adjusted_close":4.4142,"volume":0},{"date":"2021-12-13","open":4.6435,"high":4.6435,"low":4.6435,"close":4.6435,"adjusted_close":4.4204,"volume":0},{"date":"2021-12-10","open":4.641,"high":4.641,"low":4.641,"close":4.641,"adjusted_close":4.418,"volume":0},{"date":"2021-12-09","open":4.6465,"high":4.6465,"low":4.6465,"close":4.6465,"adjusted_close":4.4232,"volume":0},{"date":"2021-12-08","open":4.6515,"high":4.6515,"low":4.6515,"close":4.6515,"adjusted_close":4.428,"volume":0},{"date":"2021-12-07","open":4.6635,"high":4.6635,"low":4.6635,"close":4.6635,"adjusted_close":4.4394,"volume":0},{"date":"2021-12-06","open":4.624,"high":4.624,"low":4.624,"close":4.624,"adjusted_close":4.4018,"volume":0},{"date":"2021-12-03","open":4.611,"high":4.611,"low":4.611,"close":4.611,"adjusted_close":4.3894,"volume":0},{"date":"2021-12-02","open":4.605,"high":4.605,"low":4.605,"close":4.605,"adjusted_close":4.3837,"volume":0},{"date":"2021-12-01","open":4.6,"high":4.6185,"low":4.6,"close":4.6185,"adjusted_close":4.3966,"volume":562},{"date":"2021-11-30","open":4.5865,"high":4.5865,"low":4.5865,"close":4.5865,"adjusted_close":4.3661,"volume":0},{"date":"2021-11-29","open":4.5915,"high":4.6,"low":4.5915,"close":4.6,"adjusted_close":4.379,"volume":80},{"date":"2021-11-26","open":4.586,"high":4.5915,"low":4.5715,"close":4.5735,"adjusted_close":4.3537,"volume":1168},{"date":"2021-11-25","open":4.61,"high":4.61,"low":4.61,"close":4.61,"adjusted_close":4.3885,"volume":0},{"date":"2021-11-24","open":4.616,"high":4.616,"low":4.6035,"close":4.6035,"adjusted_close":4.3823,"volume":255},{"date":"2021-11-23","open":4.6195,"high":4.6195,"low":4.6195,"close":4.6195,"adjusted_close":4.3975,"volume":0},{"date":"2021-11-22","open":4.641,"high":4.641,"low":4.641,"close":4.641,"adjusted_close":4.418,"volume":0},{"date":"2021-11-19","open":4.647,"high":4.6505,"low":4.647,"close":4.6505,"adjusted_close":4.427,"volume":1000},{"date":"2021-11-18","open":4.648,"high":4.648,"low":4.648,"close":4.648,"adjusted_close":4.4247,"volume":0},{"date":"2021-11-17","open":4.653,"high":4.653,"low":4.6515,"close":4.6515,"adjusted_close":4.428,"volume":3220},{"date":"2021-11-16","open":4.654,"high":4.6555,"low":4.654,"close":4.6555,"adjusted_close":4.4318,"volume":530},{"date":"2021-11-15","open":4.6555,"high":4.6555,"low":4.6555,"close":4.6555,"adjusted_close":4.4318,"volume":0},{"date":"2021-11-12","open":4.66,"high":4.6635,"low":4.651,"close":4.6635,"adjusted_close":4.4394,"volume":4260},{"date":"2021-11-11","open":4.668,"high":4.668,"low":4.6615,"close":4.6615,"adjusted_close":4.4375,"volume":2722},{"date":"2021-11-10","open":4.778,"high":4.778,"low":4.77,"close":4.77,"adjusted_close":4.4491,"volume":3100},{"date":"2021-11-09","open":4.7765,"high":4.7765,"low":4.7765,"close":4.7765,"adjusted_close":4.4552,"volume":0},{"date":"2021-11-08","open":4.7855,"high":4.7855,"low":4.7855,"close":4.7855,"adjusted_close":4.4636,"volume":0},{"date":"2021-11-05","open":4.7845,"high":4.7845,"low":4.7845,"close":4.7845,"adjusted_close":4.4627,"volume":0},{"date":"2021-11-04","open":4.765,"high":4.774,"low":4.765,"close":4.766,"adjusted_close":4.4454,"volume":10444},{"date":"2021-11-03","open":4.7555,"high":4.7555,"low":4.7515,"close":4.7515,"adjusted_close":4.4319,"volume":280},{"date":"2021-11-02","open":4.7555,"high":4.7555,"low":4.7555,"close":4.7555,"adjusted_close":4.4356,"volume":0},{"date":"2021-11-01","open":4.754,"high":4.754,"low":4.7475,"close":4.7475,"adjusted_close":4.4281,"volume":630},{"date":"2021-10-29","open":4.7535,"high":4.7535,"low":4.75,"close":4.75,"adjusted_close":4.4305,"volume":2000},{"date":"2021-10-28","open":4.7535,"high":4.7535,"low":4.7535,"close":4.7535,"adjusted_close":4.4337,"volume":0},{"date":"2021-10-27","open":4.755,"high":4.755,"low":4.753,"close":4.753,"adjusted_close":4.4333,"volume":3120},{"date":"2021-10-26","open":4.7585,"high":4.7585,"low":4.7585,"close":4.7585,"adjusted_close":4.4384,"volume":0},{"date":"2021-10-25","open":4.75,"high":4.75,"low":4.75,"close":4.75,"adjusted_close":4.4305,"volume":0},{"date":"2021-10-22","open":4.757,"high":4.757,"low":4.7445,"close":4.7445,"adjusted_close":4.4253,"volume":6316},{"date":"2021-10-21","open":4.765,"high":4.765,"low":4.7575,"close":4.7575,"adjusted_close":4.4375,"volume":120},{"date":"2021-10-20","open":4.761,"high":4.761,"low":4.761,"close":4.761,"adjusted_close":4.4407,"volume":0},{"date":"2021-10-19","open":4.7605,"high":4.7605,"low":4.7605,"close":4.7605,"adjusted_close":4.4403,"volume":0},{"date":"2021-10-18","open":4.7575,"high":4.7575,"low":4.7575,"close":4.7575,"adjusted_close":4.4375,"volume":0},{"date":"2021-10-15","open":4.7665,"high":4.77,"low":4.763,"close":4.763,"adjusted_close":4.4426,"volume":1472},{"date":"2021-10-14","open":4.764,"high":4.764,"low":4.764,"close":4.764,"adjusted_close":4.4435,"volume":0},{"date":"2021-10-13","open":4.734,"high":4.738,"low":4.734,"close":4.7365,"adjusted_close":4.4179,"volume":325},{"date":"2021-10-12","open":4.73,"high":4.734,"low":4.73,"close":4.734,"adjusted_close":4.4156,"volume":220},{"date":"2021-10-11","open":4.741,"high":4.741,"low":4.741,"close":4.741,"adjusted_close":4.4221,"volume":0},{"date":"2021-10-08","open":4.75,"high":4.75,"low":4.75,"close":4.75,"adjusted_close":4.4305,"volume":0},{"date":"2021-10-07","open":4.7635,"high":4.7635,"low":4.763,"close":4.763,"adjusted_close":4.4426,"volume":850},{"date":"2021-10-06","open":4.742,"high":4.742,"low":4.742,"close":4.742,"adjusted_close":4.423,"volume":0},{"date":"2021-10-05","open":4.766,"high":4.766,"low":4.756,"close":4.7595,"adjusted_close":4.4393,"volume":1983},{"date":"2021-10-04","open":4.7615,"high":4.7615,"low":4.7615,"close":4.7615,"adjusted_close":4.4412,"volume":0},{"date":"2021-10-01","open":4.769,"high":4.769,"low":4.766,"close":4.766,"adjusted_close":4.4454,"volume":250},{"date":"2021-09-30","open":4.7575,"high":4.763,"low":4.7575,"close":4.763,"adjusted_close":4.4426,"volume":800},{"date":"2021-09-29","open":4.758,"high":4.7685,"low":4.758,"close":4.7685,"adjusted_close":4.4477,"volume":6000},{"date":"2021-09-28","open":4.7765,"high":4.7765,"low":4.758,"close":4.758,"adjusted_close":4.4379,"volume":320},{"date":"2021-09-27","open":4.78,"high":4.78,"low":4.778,"close":4.778,"adjusted_close":4.4566,"volume":500},{"date":"2021-09-24","open":4.7835,"high":4.7835,"low":4.7835,"close":4.7835,"adjusted_close":4.4617,"volume":0},{"date":"2021-09-23","open":4.7935,"high":4.7935,"low":4.7935,"close":4.7935,"adjusted_close":4.471,"volume":0},{"date":"2021-09-22","open":4.7885,"high":4.7885,"low":4.7885,"close":4.7885,"adjusted_close":4.4664,"volume":0},{"date":"2021-09-21","open":4.7865,"high":4.7865,"low":4.774,"close":4.774,"adjusted_close":4.4529,"volume":2085},{"date":"2021-09-20","open":4.775,"high":4.775,"low":4.775,"close":4.775,"adjusted_close":4.4538,"volume":0},{"date":"2021-09-17","open":4.7915,"high":4.7915,"low":4.7915,"close":4.7915,"adjusted_close":4.4692,"volume":0},{"date":"2021-09-16","open":4.7935,"high":4.7935,"low":4.7935,"close":4.7935,"adjusted_close":4.471,"volume":0},{"date":"2021-09-15","open":4.795,"high":4.795,"low":4.795,"close":4.795,"adjusted_close":4.4724,"volume":0},{"date":"2021-09-14","open":4.7945,"high":4.7945,"low":4.7945,"close":4.7945,"adjusted_close":4.472,"volume":0},{"date":"2021-09-13","open":4.7885,"high":4.7885,"low":4.7885,"close":4.7885,"adjusted_close":4.4664,"volume":0},{"date":"2021-09-10","open":4.789,"high":4.789,"low":4.789,"close":4.789,"adjusted_close":4.4669,"volume":0},{"date":"2021-09-09","open":4.787,"high":4.787,"low":4.787,"close":4.787,"adjusted_close":4.465,"volume":0},{"date":"2021-09-08","open":4.7795,"high":4.7795,"low":4.7795,"close":4.7795,"adjusted_close":4.458,"volume":0},{"date":"2021-09-07","open":4.795,"high":4.795,"low":4.781,"close":4.781,"adjusted_close":4.4594,"volume":3030},{"date":"2021-09-06","open":4.7975,"high":4.7975,"low":4.793,"close":4.793,"adjusted_close":4.4706,"volume":700},{"date":"2021-09-03","open":4.796,"high":4.796,"low":4.791,"close":4.791,"adjusted_close":4.4687,"volume":1030},{"date":"2021-09-02","open":4.78,"high":4.7915,"low":4.78,"close":4.7915,"adjusted_close":4.4692,"volume":250},{"date":"2021-09-01","open":4.78,"high":4.78,"low":4.775,"close":4.7785,"adjusted_close":4.4571,"volume":1575},{"date":"2021-08-31","open":4.7755,"high":4.778,"low":4.773,"close":4.778,"adjusted_close":4.4566,"volume":35118},{"date":"2021-08-30","open":4.775,"high":4.775,"low":4.775,"close":4.775,"adjusted_close":4.4538,"volume":0},{"date":"2021-08-27","open":4.7655,"high":4.7655,"low":4.7655,"close":4.7655,"adjusted_close":4.4449,"volume":0},{"date":"2021-08-26","open":4.7525,"high":4.7525,"low":4.7525,"close":4.7525,"adjusted_close":4.4328,"volume":0},{"date":"2021-08-25","open":4.756,"high":4.7635,"low":4.756,"close":4.762,"adjusted_close":4.4417,"volume":6231},{"date":"2021-08-24","open":4.7515,"high":4.7515,"low":4.7515,"close":4.7515,"adjusted_close":4.4319,"volume":0},{"date":"2021-08-23","open":4.7465,"high":4.7465,"low":4.7465,"close":4.7465,"adjusted_close":4.4272,"volume":0},{"date":"2021-08-20","open":4.726,"high":4.736,"low":4.726,"close":4.736,"adjusted_close":4.4174,"volume":6134},{"date":"2021-08-19","open":4.728,"high":4.7285,"low":4.728,"close":4.7285,"adjusted_close":4.4104,"volume":1717},{"date":"2021-08-18","open":4.742,"high":4.742,"low":4.74,"close":4.74,"adjusted_close":4.4211,"volume":1100},{"date":"2021-08-17","open":4.75,"high":4.75,"low":4.7415,"close":4.7415,"adjusted_close":4.4225,"volume":1300},{"date":"2021-08-16","open":4.746,"high":4.746,"low":4.746,"close":4.746,"adjusted_close":4.4267,"volume":0},{"date":"2021-08-13","open":4.744,"high":4.744,"low":4.744,"close":4.744,"adjusted_close":4.4249,"volume":0},{"date":"2021-08-12","open":4.736,"high":4.736,"low":4.7355,"close":4.7355,"adjusted_close":4.417,"volume":1056},{"date":"2021-08-11","open":4.727,"high":4.732,"low":4.727,"close":4.73,"adjusted_close":4.4118,"volume":6920},{"date":"2021-08-10","open":4.741,"high":4.741,"low":4.735,"close":4.735,"adjusted_close":4.4165,"volume":3650},{"date":"2021-08-09","open":4.753,"high":4.753,"low":4.744,"close":4.744,"adjusted_close":4.4249,"volume":3000},{"date":"2021-08-06","open":4.755,"high":4.7575,"low":4.7535,"close":4.7535,"adjusted_close":4.4337,"volume":7610},{"date":"2021-08-05","open":4.751,"high":4.751,"low":4.751,"close":4.751,"adjusted_close":4.4314,"volume":0},{"date":"2021-08-04","open":4.757,"high":4.768,"low":4.7455,"close":4.7455,"adjusted_close":4.4263,"volume":10030},{"date":"2021-08-03","open":4.744,"high":4.744,"low":4.744,"close":4.744,"adjusted_close":4.4249,"volume":0},{"date":"2021-08-02","open":4.767,"high":4.768,"low":4.759,"close":4.759,"adjusted_close":4.4389,"volume":1004},{"date":"2021-07-30","open":4.7575,"high":4.7575,"low":4.7575,"close":4.7575,"adjusted_close":4.4375,"volume":0},{"date":"2021-07-29","open":4.7585,"high":4.7585,"low":4.7585,"close":4.7585,"adjusted_close":4.4384,"volume":0},{"date":"2021-07-28","open":4.746,"high":4.746,"low":4.746,"close":4.746,"adjusted_close":4.4267,"volume":0},{"date":"2021-07-27","open":4.738,"high":4.738,"low":4.738,"close":4.738,"adjusted_close":4.4193,"volume":0},{"date":"2021-07-26","open":4.753,"high":4.753,"low":4.753,"close":4.753,"adjusted_close":4.4333,"volume":0},{"date":"2021-07-23","open":4.754,"high":4.754,"low":4.754,"close":4.754,"adjusted_close":4.4342,"volume":0},{"date":"2021-07-22","open":4.742,"high":4.742,"low":4.742,"close":4.742,"adjusted_close":4.423,"volume":0},{"date":"2021-07-21","open":4.739,"high":4.739,"low":4.739,"close":4.739,"adjusted_close":4.4202,"volume":0},{"date":"2021-07-20","open":4.7255,"high":4.7255,"low":4.7255,"close":4.7255,"adjusted_close":4.4076,"volume":0},{"date":"2021-07-19","open":4.7435,"high":4.7435,"low":4.722,"close":4.722,"adjusted_close":4.4044,"volume":14498},{"date":"2021-07-16","open":4.75,"high":4.75,"low":4.7445,"close":4.7445,"adjusted_close":4.4253,"volume":1000},{"date":"2021-07-15","open":4.758,"high":4.758,"low":4.7455,"close":4.7455,"adjusted_close":4.4263,"volume":1101},{"date":"2021-07-14","open":4.7465,"high":4.7465,"low":4.7465,"close":4.7465,"adjusted_close":4.4272,"volume":0},{"date":"2021-07-13","open":4.757,"high":4.757,"low":4.757,"close":4.757,"adjusted_close":4.437,"volume":0},{"date":"2021-07-12","open":4.764,"high":4.7645,"low":4.758,"close":4.758,"adjusted_close":4.4379,"volume":12500},{"date":"2021-07-09","open":4.7615,"high":4.7835,"low":4.7575,"close":4.7575,"adjusted_close":4.4375,"volume":13203},{"date":"2021-07-08","open":4.757,"high":4.757,"low":4.754,"close":4.755,"adjusted_close":4.4351,"volume":2301},{"date":"2021-07-07","open":4.7605,"high":4.7605,"low":4.7605,"close":4.7605,"adjusted_close":4.4403,"volume":0},{"date":"2021-07-06","open":4.76,"high":4.76,"low":4.76,"close":4.76,"adjusted_close":4.4398,"volume":0},{"date":"2021-07-05","open":4.7665,"high":4.767,"low":4.765,"close":4.765,"adjusted_close":4.4445,"volume":1809},{"date":"2021-07-02","open":4.758,"high":4.758,"low":4.758,"close":4.758,"adjusted_close":4.4379,"volume":0},{"date":"2021-07-01","open":4.7515,"high":4.757,"low":4.751,"close":4.751,"adjusted_close":4.4314,"volume":210},{"date":"2021-06-30","open":4.745,"high":4.745,"low":4.745,"close":4.745,"adjusted_close":4.4258,"volume":0},{"date":"2021-06-29","open":4.741,"high":4.741,"low":4.741,"close":4.741,"adjusted_close":4.4221,"volume":0},{"date":"2021-06-28","open":4.738,"high":4.738,"low":4.738,"close":4.738,"adjusted_close":4.4193,"volume":0},{"date":"2021-06-25","open":4.74,"high":4.74,"low":4.735,"close":4.735,"adjusted_close":4.4165,"volume":105},{"date":"2021-06-24","open":4.7265,"high":4.7265,"low":4.7265,"close":4.7265,"adjusted_close":4.4086,"volume":0},{"date":"2021-06-23","open":4.726,"high":4.726,"low":4.726,"close":4.726,"adjusted_close":4.4081,"volume":0},{"date":"2021-06-22","open":4.7195,"high":4.7195,"low":4.7195,"close":4.7195,"adjusted_close":4.402,"volume":0},{"date":"2021-06-21","open":4.7245,"high":4.7245,"low":4.719,"close":4.719,"adjusted_close":4.4016,"volume":105},{"date":"2021-06-18","open":4.712,"high":4.712,"low":4.712,"close":4.712,"adjusted_close":4.395,"volume":0},{"date":"2021-06-17","open":4.712,"high":4.714,"low":4.712,"close":4.714,"adjusted_close":4.3969,"volume":10295},{"date":"2021-06-16","open":4.72,"high":4.72,"low":4.72,"close":4.72,"adjusted_close":4.4025,"volume":0},{"date":"2021-06-15","open":4.7135,"high":4.7135,"low":4.7135,"close":4.7135,"adjusted_close":4.3964,"volume":0},{"date":"2021-06-14","open":4.72,"high":4.72,"low":4.72,"close":4.72,"adjusted_close":4.4025,"volume":0},{"date":"2021-06-11","open":4.7245,"high":4.7245,"low":4.7245,"close":4.7245,"adjusted_close":4.4067,"volume":0},{"date":"2021-06-10","open":4.7175,"high":4.7195,"low":4.717,"close":4.7195,"adjusted_close":4.402,"volume":27675},{"date":"2021-06-09","open":4.714,"high":4.714,"low":4.714,"close":4.714,"adjusted_close":4.3969,"volume":0},{"date":"2021-06-08","open":4.717,"high":4.7175,"low":4.7075,"close":4.7075,"adjusted_close":4.3908,"volume":49408},{"date":"2021-06-07","open":4.7055,"high":4.713,"low":4.7055,"close":4.7095,"adjusted_close":4.3927,"volume":13591},{"date":"2021-06-04","open":4.702,"high":4.702,"low":4.702,"close":4.702,"adjusted_close":4.3857,"volume":0},{"date":"2021-06-03","open":4.703,"high":4.703,"low":4.6985,"close":4.6985,"adjusted_close":4.3824,"volume":120},{"date":"2021-06-02","open":4.703,"high":4.703,"low":4.703,"close":4.703,"adjusted_close":4.3866,"volume":0},{"date":"2021-06-01","open":4.692,"high":4.692,"low":4.692,"close":4.692,"adjusted_close":4.3764,"volume":0}]