[{"date":"2023-01-05","open":12.658,"high":12.718,"low":12.616,"close":12.654,"adjusted_close":12.654,"volume":119312},{"date":"2023-01-04","open":12.664,"high":12.706,"low":12.62,"close":12.696,"adjusted_close":12.696,"volume":25498},{"date":"2023-01-03","open":12.676,"high":12.812,"low":12.606,"close":12.608,"adjusted_close":12.608,"volume":46098},{"date":"2023-01-02","open":12.6,"high":12.746,"low":12.6,"close":12.746,"adjusted_close":12.746,"volume":21623},{"date":"2022-12-30","open":12.536,"high":12.54,"low":12.44,"close":12.454,"adjusted_close":12.454,"volume":43378},{"date":"2022-12-29","open":12.44,"high":12.578,"low":12.41,"close":12.578,"adjusted_close":12.578,"volume":53153},{"date":"2022-12-28","open":12.59,"high":12.59,"low":12.478,"close":12.478,"adjusted_close":12.478,"volume":42209},{"date":"2022-12-27","open":12.718,"high":12.718,"low":12.52,"close":12.562,"adjusted_close":12.562,"volume":25405},{"date":"2022-12-23","open":12.554,"high":12.618,"low":12.48,"close":12.556,"adjusted_close":12.556,"volume":77685},{"date":"2022-12-22","open":12.706,"high":12.724,"low":12.5,"close":12.528,"adjusted_close":12.528,"volume":14813},{"date":"2022-12-21","open":12.558,"high":12.726,"low":12.536,"close":12.718,"adjusted_close":12.718,"volume":26948},{"date":"2022-12-20","open":12.44,"high":12.536,"low":12.42,"close":12.492,"adjusted_close":12.492,"volume":51302},{"date":"2022-12-19","open":12.614,"high":12.65,"low":12.538,"close":12.538,"adjusted_close":12.538,"volume":26546},{"date":"2022-12-16","open":12.694,"high":12.694,"low":12.55,"close":12.592,"adjusted_close":12.592,"volume":66325},{"date":"2022-12-15","open":12.966,"high":12.97,"low":12.68,"close":12.702,"adjusted_close":12.702,"volume":131271},{"date":"2022-12-14","open":13.116,"high":13.148,"low":13.048,"close":13.138,"adjusted_close":13.138,"volume":40643},{"date":"2022-12-13","open":13.074,"high":13.38,"low":13.062,"close":13.192,"adjusted_close":13.192,"volume":135809},{"date":"2022-12-12","open":12.942,"high":13.008,"low":12.92,"close":12.986,"adjusted_close":12.986,"volume":83880},{"date":"2022-12-09","open":13.024,"high":13.072,"low":12.85,"close":13.044,"adjusted_close":13.044,"volume":21876},{"date":"2022-12-08","open":12.95,"high":13.03,"low":12.944,"close":12.982,"adjusted_close":12.982,"volume":8212},{"date":"2022-12-07","open":13.046,"high":13.046,"low":12.88,"close":12.954,"adjusted_close":12.954,"volume":112098},{"date":"2022-12-06","open":13.174,"high":13.194,"low":13,"close":13.024,"adjusted_close":13.024,"volume":29903},{"date":"2022-12-05","open":13.282,"high":13.294,"low":13.19,"close":13.202,"adjusted_close":13.202,"volume":69418},{"date":"2022-12-02","open":13.338,"high":13.5,"low":13.24,"close":13.318,"adjusted_close":13.318,"volume":54142},{"date":"2022-12-01","open":13.484,"high":13.498,"low":13.33,"close":13.378,"adjusted_close":13.378,"volume":77218},{"date":"2022-11-30","open":13.226,"high":13.268,"low":13.164,"close":13.244,"adjusted_close":13.244,"volume":22780},{"date":"2022-11-29","open":13.246,"high":13.266,"low":13.15,"close":13.17,"adjusted_close":13.17,"volume":27403},{"date":"2022-11-28","open":13.284,"high":13.288,"low":13.14,"close":13.246,"adjusted_close":13.246,"volume":47652},{"date":"2022-11-25","open":13.348,"high":13.382,"low":13.32,"close":13.344,"adjusted_close":13.344,"volume":25232},{"date":"2022-11-24","open":13.332,"high":13.386,"low":13.304,"close":13.364,"adjusted_close":13.364,"volume":19921},{"date":"2022-11-23","open":13.298,"high":13.35,"low":13.29,"close":13.34,"adjusted_close":13.34,"volume":30977},{"date":"2022-11-22","open":13.21,"high":13.296,"low":13.168,"close":13.294,"adjusted_close":13.294,"volume":27105},{"date":"2022-11-21","open":13.208,"high":13.25,"low":13.19,"close":13.2,"adjusted_close":13.2,"volume":26498},{"date":"2022-11-18","open":13.094,"high":13.21,"low":13.084,"close":13.154,"adjusted_close":13.154,"volume":19941},{"date":"2022-11-17","open":13.156,"high":13.19,"low":13,"close":13.066,"adjusted_close":13.066,"volume":108156},{"date":"2022-11-16","open":13.244,"high":13.258,"low":13.1,"close":13.122,"adjusted_close":13.122,"volume":40777},{"date":"2022-11-15","open":13.184,"high":13.308,"low":13.146,"close":13.308,"adjusted_close":13.308,"volume":42600},{"date":"2022-11-14","open":13.244,"high":13.284,"low":13.2,"close":13.228,"adjusted_close":13.228,"volume":25426},{"date":"2022-11-11","open":13.334,"high":13.334,"low":13.164,"close":13.164,"adjusted_close":13.164,"volume":36710},{"date":"2022-11-10","open":12.842,"high":13.22,"low":12.836,"close":13.22,"adjusted_close":13.22,"volume":76399},{"date":"2022-11-09","open":12.99,"high":13.006,"low":12.882,"close":12.922,"adjusted_close":12.922,"volume":16885},{"date":"2022-11-08","open":12.946,"high":13.046,"low":12.946,"close":13.046,"adjusted_close":13.046,"volume":13442},{"date":"2022-11-07","open":12.896,"high":12.988,"low":12.87,"close":12.928,"adjusted_close":12.928,"volume":339954},{"date":"2022-11-04","open":12.978,"high":13.044,"low":12.834,"close":12.882,"adjusted_close":12.882,"volume":153596},{"date":"2022-11-03","open":13.014,"high":13.04,"low":12.868,"close":13,"adjusted_close":13,"volume":175485},{"date":"2022-11-02","open":13.236,"high":13.236,"low":13.12,"close":13.132,"adjusted_close":13.132,"volume":32020},{"date":"2022-11-01","open":13.262,"high":13.31,"low":13.16,"close":13.222,"adjusted_close":13.222,"volume":58871},{"date":"2022-10-31","open":13.188,"high":13.258,"low":13.132,"close":13.208,"adjusted_close":13.208,"volume":40637},{"date":"2022-10-28","open":12.838,"high":13.122,"low":12.826,"close":13.102,"adjusted_close":13.102,"volume":52353},{"date":"2022-10-27","open":12.93,"high":13.034,"low":12.87,"close":12.99,"adjusted_close":12.99,"volume":20676},{"date":"2022-10-26","open":12.952,"high":13.032,"low":12.89,"close":13.03,"adjusted_close":13.03,"volume":23787},{"date":"2022-10-25","open":12.958,"high":13.006,"low":12.878,"close":13.002,"adjusted_close":13.002,"volume":65667},{"date":"2022-10-24","open":12.872,"high":12.934,"low":12.764,"close":12.864,"adjusted_close":12.864,"volume":23301},{"date":"2022-10-21","open":12.65,"high":12.758,"low":12.58,"close":12.75,"adjusted_close":12.75,"volume":27725},{"date":"2022-10-20","open":12.724,"high":12.838,"low":12.666,"close":12.772,"adjusted_close":12.772,"volume":24746},{"date":"2022-10-19","open":12.818,"high":12.864,"low":12.754,"close":12.772,"adjusted_close":12.772,"volume":25636},{"date":"2022-10-18","open":12.784,"high":12.922,"low":12.718,"close":12.73,"adjusted_close":12.73,"volume":82146},{"date":"2022-10-17","open":12.59,"high":12.742,"low":12.544,"close":12.694,"adjusted_close":12.694,"volume":102706},{"date":"2022-10-14","open":12.756,"high":12.83,"low":12.556,"close":12.594,"adjusted_close":12.594,"volume":121246},{"date":"2022-10-13","open":12.472,"high":12.588,"low":12.254,"close":12.534,"adjusted_close":12.534,"volume":129832},{"date":"2022-10-12","open":12.554,"high":12.628,"low":12.464,"close":12.518,"adjusted_close":12.518,"volume":48577},{"date":"2022-10-11","open":12.522,"high":12.582,"low":12.464,"close":12.562,"adjusted_close":12.562,"volume":197035},{"date":"2022-10-10","open":12.654,"high":12.756,"low":12.61,"close":12.656,"adjusted_close":12.656,"volume":32876},{"date":"2022-10-07","open":12.91,"high":12.96,"low":12.718,"close":12.724,"adjusted_close":12.724,"volume":24000},{"date":"2022-10-06","open":12.954,"high":13.032,"low":12.868,"close":12.97,"adjusted_close":12.97,"volume":32465},{"date":"2022-10-05","open":12.85,"high":12.892,"low":12.83,"close":12.868,"adjusted_close":12.868,"volume":46185},{"date":"2022-10-04","open":12.78,"high":12.91,"low":12.78,"close":12.892,"adjusted_close":12.892,"volume":342668},{"date":"2022-10-03","open":12.43,"high":12.638,"low":12.36,"close":12.624,"adjusted_close":12.624,"volume":81304},{"date":"2022-09-30","open":12.592,"high":12.688,"low":12.526,"close":12.648,"adjusted_close":12.648,"volume":31711},{"date":"2022-09-29","open":12.826,"high":12.826,"low":12.54,"close":12.568,"adjusted_close":12.568,"volume":20752},{"date":"2022-09-28","open":12.78,"high":12.882,"low":12.68,"close":12.872,"adjusted_close":12.872,"volume":29808},{"date":"2022-09-27","open":12.872,"high":12.958,"low":12.832,"close":12.832,"adjusted_close":12.832,"volume":24015},{"date":"2022-09-26","open":12.812,"high":12.926,"low":12.75,"close":12.856,"adjusted_close":12.856,"volume":104923},{"date":"2022-09-23","open":12.948,"high":12.95,"low":12.79,"close":12.81,"adjusted_close":12.81,"volume":25035},{"date":"2022-09-22","open":12.968,"high":13.078,"low":12.934,"close":12.964,"adjusted_close":12.964,"volume":164349},{"date":"2022-09-21","open":13.114,"high":13.242,"low":13.098,"close":13.232,"adjusted_close":13.232,"volume":58126},{"date":"2022-09-20","open":13.734,"high":13.734,"low":13.734,"close":13.734,"adjusted_close":13.734,"volume":41648},{"date":"2022-09-19","open":13.734,"high":13.734,"low":13.734,"close":13.734,"adjusted_close":13.734,"volume":37192},{"date":"2022-09-16","open":13.734,"high":13.734,"low":13.734,"close":13.734,"adjusted_close":13.734,"volume":71849},{"date":"2022-09-15","open":13.734,"high":13.734,"low":13.734,"close":13.734,"adjusted_close":13.734,"volume":103937},{"date":"2022-09-14","open":13.734,"high":13.734,"low":13.734,"close":13.734,"adjusted_close":13.734,"volume":29189},{"date":"2022-09-13","open":13.734,"high":13.734,"low":13.734,"close":13.734,"adjusted_close":13.734,"volume":22736},{"date":"2022-09-12","open":13.566,"high":13.75,"low":13.526,"close":13.734,"adjusted_close":13.734,"volume":87662},{"date":"2022-09-09","open":13.476,"high":13.656,"low":13.458,"close":13.642,"adjusted_close":13.642,"volume":14112},{"date":"2022-09-08","open":13.43,"high":13.538,"low":13.33,"close":13.524,"adjusted_close":13.524,"volume":20629},{"date":"2022-09-07","open":13.288,"high":13.352,"low":13.262,"close":13.344,"adjusted_close":13.344,"volume":191014},{"date":"2022-09-06","open":13.38,"high":13.464,"low":13.3,"close":13.36,"adjusted_close":13.36,"volume":44694},{"date":"2022-09-05","open":13.42,"high":13.422,"low":13.334,"close":13.404,"adjusted_close":13.404,"volume":48436},{"date":"2022-09-02","open":13.388,"high":13.518,"low":13.34,"close":13.478,"adjusted_close":13.478,"volume":36640},{"date":"2022-09-01","open":13.3,"high":13.348,"low":13.214,"close":13.304,"adjusted_close":13.304,"volume":79200},{"date":"2022-08-31","open":13.562,"high":13.564,"low":13.388,"close":13.394,"adjusted_close":13.394,"volume":39726},{"date":"2022-08-30","open":13.694,"high":13.748,"low":13.474,"close":13.522,"adjusted_close":13.522,"volume":119261},{"date":"2022-08-29","open":13.716,"high":13.726,"low":13.596,"close":13.65,"adjusted_close":13.65,"volume":37685},{"date":"2022-08-26","open":14.18,"high":14.18,"low":13.854,"close":13.888,"adjusted_close":13.888,"volume":15776},{"date":"2022-08-25","open":14.086,"high":14.12,"low":14.048,"close":14.082,"adjusted_close":14.082,"volume":43879},{"date":"2022-08-24","open":13.98,"high":14.058,"low":13.926,"close":14.038,"adjusted_close":14.038,"volume":28760},{"date":"2022-08-23","open":14.026,"high":14.088,"low":13.95,"close":13.968,"adjusted_close":13.968,"volume":179317},{"date":"2022-08-22","open":14.146,"high":14.16,"low":14.03,"close":14.09,"adjusted_close":14.09,"volume":45367},{"date":"2022-08-19","open":14.232,"high":14.25,"low":14.16,"close":14.164,"adjusted_close":14.164,"volume":44093},{"date":"2022-08-18","open":14.128,"high":14.25,"low":14.122,"close":14.25,"adjusted_close":14.25,"volume":26933},{"date":"2022-08-17","open":14.3,"high":14.308,"low":14.136,"close":14.16,"adjusted_close":14.16,"volume":54550},{"date":"2022-08-16","open":14.258,"high":14.308,"low":14.19,"close":14.268,"adjusted_close":14.268,"volume":35212},{"date":"2022-08-12","open":13.914,"high":14.044,"low":13.888,"close":14.036,"adjusted_close":14.036,"volume":33133},{"date":"2022-08-11","open":13.924,"high":13.958,"low":13.854,"close":13.91,"adjusted_close":13.91,"volume":17113},{"date":"2022-08-10","open":13.688,"high":13.888,"low":13.67,"close":13.81,"adjusted_close":13.81,"volume":20347},{"date":"2022-08-09","open":13.804,"high":13.816,"low":13.67,"close":13.704,"adjusted_close":13.704,"volume":34673},{"date":"2022-08-08","open":13.872,"high":13.93,"low":13.818,"close":13.854,"adjusted_close":13.854,"volume":42493},{"date":"2022-08-05","open":13.8,"high":13.83,"low":13.704,"close":13.76,"adjusted_close":13.76,"volume":27172},{"date":"2022-08-04","open":13.83,"high":13.892,"low":13.75,"close":13.768,"adjusted_close":13.768,"volume":109910},{"date":"2022-08-03","open":13.678,"high":13.84,"low":13.65,"close":13.828,"adjusted_close":13.828,"volume":26877},{"date":"2022-08-02","open":13.624,"high":13.712,"low":13.572,"close":13.692,"adjusted_close":13.692,"volume":14640},{"date":"2022-08-01","open":13.71,"high":13.77,"low":13.62,"close":13.694,"adjusted_close":13.694,"volume":87381},{"date":"2022-07-29","open":13.59,"high":13.75,"low":13.59,"close":13.664,"adjusted_close":13.664,"volume":20394},{"date":"2022-07-28","open":13.388,"high":13.544,"low":13.364,"close":13.544,"adjusted_close":13.544,"volume":27277},{"date":"2022-07-27","open":13.29,"high":13.366,"low":13.25,"close":13.35,"adjusted_close":13.35,"volume":20614},{"date":"2022-07-26","open":13.226,"high":13.316,"low":13.2,"close":13.216,"adjusted_close":13.216,"volume":13397},{"date":"2022-07-25","open":13.232,"high":13.284,"low":13.18,"close":13.258,"adjusted_close":13.258,"volume":35828},{"date":"2022-07-22","open":13.282,"high":13.38,"low":13.246,"close":13.246,"adjusted_close":13.246,"volume":29429},{"date":"2022-07-21","open":13.202,"high":13.258,"low":13.148,"close":13.258,"adjusted_close":13.258,"volume":332945},{"date":"2022-07-20","open":13.118,"high":13.226,"low":13.092,"close":13.226,"adjusted_close":13.226,"volume":29002},{"date":"2022-07-19","open":12.9,"high":13.044,"low":12.79,"close":13.044,"adjusted_close":13.044,"volume":25984},{"date":"2022-07-18","open":13.04,"high":13.102,"low":12.97,"close":13.026,"adjusted_close":13.026,"volume":152864},{"date":"2022-07-15","open":12.82,"high":12.988,"low":12.8,"close":12.958,"adjusted_close":12.958,"volume":22680},{"date":"2022-07-14","open":12.87,"high":12.882,"low":12.68,"close":12.734,"adjusted_close":12.734,"volume":104555},{"date":"2022-07-13","open":12.986,"high":13.198,"low":12.75,"close":12.836,"adjusted_close":12.836,"volume":118057},{"date":"2022-07-12","open":12.994,"high":13.07,"low":12.946,"close":13.042,"adjusted_close":13.042,"volume":33411},{"date":"2022-07-11","open":12.982,"high":13.1,"low":12.958,"close":13.01,"adjusted_close":13.01,"volume":16153},{"date":"2022-07-08","open":13.02,"high":13.116,"low":12.984,"close":13.094,"adjusted_close":13.094,"volume":60029},{"date":"2022-07-07","open":12.852,"high":13.016,"low":12.85,"close":13.008,"adjusted_close":13.008,"volume":16484},{"date":"2022-07-06","open":12.708,"high":12.83,"low":12.688,"close":12.756,"adjusted_close":12.756,"volume":22681},{"date":"2022-07-05","open":12.59,"high":12.63,"low":12.46,"close":12.478,"adjusted_close":12.478,"volume":46358},{"date":"2022-07-04","open":12.516,"high":12.532,"low":12.47,"close":12.524,"adjusted_close":12.524,"volume":25582},{"date":"2022-07-01","open":12.282,"high":12.524,"low":12.282,"close":12.462,"adjusted_close":12.462,"volume":32357},{"date":"2022-06-30","open":12.394,"high":12.46,"low":12.298,"close":12.394,"adjusted_close":12.394,"volume":60421},{"date":"2022-06-29","open":12.476,"high":12.554,"low":12.436,"close":12.528,"adjusted_close":12.528,"volume":77058},{"date":"2022-06-28","open":12.7,"high":12.808,"low":12.63,"close":12.63,"adjusted_close":12.63,"volume":19259},{"date":"2022-06-27","open":12.674,"high":12.742,"low":12.58,"close":12.634,"adjusted_close":12.634,"volume":26749},{"date":"2022-06-24","open":12.372,"high":12.598,"low":12.372,"close":12.588,"adjusted_close":12.588,"volume":58778},{"date":"2022-06-23","open":12.18,"high":12.362,"low":12.174,"close":12.29,"adjusted_close":12.29,"volume":29774},{"date":"2022-06-22","open":12.166,"high":12.292,"low":12.09,"close":12.274,"adjusted_close":12.274,"volume":57370},{"date":"2022-06-21","open":12.204,"high":12.31,"low":12.184,"close":12.282,"adjusted_close":12.282,"volume":34495},{"date":"2022-06-20","open":12.088,"high":12.158,"low":12.06,"close":12.158,"adjusted_close":12.158,"volume":26356},{"date":"2022-06-17","open":12.096,"high":12.192,"low":12.006,"close":12.086,"adjusted_close":12.086,"volume":43711},{"date":"2022-06-16","open":12.422,"high":12.428,"low":12.038,"close":12.076,"adjusted_close":12.076,"volume":160375},{"date":"2022-06-15","open":12.366,"high":12.51,"low":12.306,"close":12.466,"adjusted_close":12.466,"volume":241808},{"date":"2022-06-14","open":12.518,"high":12.534,"low":12.34,"close":12.356,"adjusted_close":12.356,"volume":25741},{"date":"2022-06-13","open":12.604,"high":12.63,"low":12.4,"close":12.478,"adjusted_close":12.478,"volume":162194},{"date":"2022-06-10","open":13.022,"high":13.114,"low":12.77,"close":12.77,"adjusted_close":12.77,"volume":52954},{"date":"2022-06-09","open":13.194,"high":13.272,"low":13.1,"close":13.168,"adjusted_close":13.168,"volume":122369},{"date":"2022-06-08","open":13.326,"high":13.33,"low":13.228,"close":13.278,"adjusted_close":13.278,"volume":18498},{"date":"2022-06-07","open":13.212,"high":13.298,"low":13.162,"close":13.258,"adjusted_close":13.258,"volume":47157},{"date":"2022-06-06","open":13.278,"high":13.39,"low":13.264,"close":13.318,"adjusted_close":13.318,"volume":33840},{"date":"2022-06-03","open":13.328,"high":13.35,"low":13.174,"close":13.194,"adjusted_close":13.194,"volume":93475},{"date":"2022-06-02","open":13.222,"high":13.264,"low":13.14,"close":13.236,"adjusted_close":13.236,"volume":21661},{"date":"2022-06-01","open":13.296,"high":13.36,"low":13.18,"close":13.21,"adjusted_close":13.21,"volume":46297},{"date":"2022-05-31","open":13.29,"high":13.338,"low":13.2,"close":13.21,"adjusted_close":13.21,"volume":51014},{"date":"2022-05-30","open":13.39,"high":13.428,"low":13.31,"close":13.334,"adjusted_close":13.334,"volume":33855},{"date":"2022-05-27","open":13.036,"high":13.262,"low":13.004,"close":13.262,"adjusted_close":13.262,"volume":26866},{"date":"2022-05-26","open":12.856,"high":13.032,"low":12.852,"close":13.008,"adjusted_close":13.008,"volume":15590},{"date":"2022-05-25","open":12.812,"high":12.87,"low":12.72,"close":12.826,"adjusted_close":12.826,"volume":24902},{"date":"2022-05-24","open":12.706,"high":12.762,"low":12.562,"close":12.578,"adjusted_close":12.578,"volume":42425},{"date":"2022-05-23","open":12.892,"high":12.916,"low":12.74,"close":12.854,"adjusted_close":12.854,"volume":27380},{"date":"2022-05-20","open":12.836,"high":12.922,"low":12.7,"close":12.74,"adjusted_close":12.74,"volume":35331},{"date":"2022-05-19","open":12.864,"high":12.89,"low":12.676,"close":12.728,"adjusted_close":12.728,"volume":69431},{"date":"2022-05-18","open":13.262,"high":13.272,"low":13,"close":13.022,"adjusted_close":13.022,"volume":243291},{"date":"2022-05-17","open":13.206,"high":13.33,"low":13.134,"close":13.208,"adjusted_close":13.208,"volume":64030},{"date":"2022-05-16","open":13.14,"high":13.202,"low":13.09,"close":13.154,"adjusted_close":13.154,"volume":55852},{"date":"2022-05-13","open":12.998,"high":13.234,"low":12.998,"close":13.184,"adjusted_close":13.184,"volume":20139},{"date":"2022-05-12","open":12.722,"high":12.966,"low":12.71,"close":12.882,"adjusted_close":12.882,"volume":108060},{"date":"2022-05-11","open":12.934,"high":13.1,"low":12.8,"close":13.002,"adjusted_close":13.002,"volume":60707},{"date":"2022-05-10","open":12.982,"high":13.072,"low":12.83,"close":12.836,"adjusted_close":12.836,"volume":30739},{"date":"2022-05-09","open":13.248,"high":13.256,"low":12.93,"close":12.94,"adjusted_close":12.94,"volume":150972},{"date":"2022-05-06","open":13.436,"high":13.444,"low":13.11,"close":13.264,"adjusted_close":13.264,"volume":353239},{"date":"2022-05-05","open":13.798,"high":13.806,"low":13.45,"close":13.484,"adjusted_close":13.484,"volume":196830},{"date":"2022-05-04","open":13.61,"high":13.618,"low":13.45,"close":13.454,"adjusted_close":13.454,"volume":51438},{"date":"2022-05-03","open":13.548,"high":13.624,"low":13.47,"close":13.624,"adjusted_close":13.624,"volume":28452},{"date":"2022-05-02","open":13.498,"high":13.568,"low":13.388,"close":13.428,"adjusted_close":13.428,"volume":265283},{"date":"2022-04-29","open":13.814,"high":13.85,"low":13.67,"close":13.718,"adjusted_close":13.718,"volume":21985},{"date":"2022-04-28","open":13.708,"high":13.79,"low":13.6,"close":13.676,"adjusted_close":13.676,"volume":26589},{"date":"2022-04-27","open":13.48,"high":13.612,"low":13.424,"close":13.594,"adjusted_close":13.594,"volume":19525},{"date":"2022-04-26","open":13.656,"high":13.682,"low":13.478,"close":13.486,"adjusted_close":13.486,"volume":28667},{"date":"2022-04-25","open":13.468,"high":13.558,"low":13.412,"close":13.464,"adjusted_close":13.464,"volume":60716},{"date":"2022-04-22","open":13.86,"high":13.888,"low":13.718,"close":13.718,"adjusted_close":13.718,"volume":57800},{"date":"2022-04-21","open":14.02,"high":14.118,"low":14,"close":14.052,"adjusted_close":14.052,"volume":38014},{"date":"2022-04-20","open":14.002,"high":14.114,"low":13.998,"close":14.05,"adjusted_close":14.05,"volume":28175},{"date":"2022-04-19","open":13.936,"high":14.04,"low":13.818,"close":14.018,"adjusted_close":14.018,"volume":34308},{"date":"2022-04-14","open":13.94,"high":14.072,"low":13.908,"close":14.02,"adjusted_close":14.02,"volume":28275},{"date":"2022-04-13","open":13.946,"high":13.948,"low":13.85,"close":13.932,"adjusted_close":13.932,"volume":40320},{"date":"2022-04-12","open":13.83,"high":14.006,"low":13.772,"close":14.004,"adjusted_close":14.004,"volume":62180},{"date":"2022-04-11","open":14.012,"high":14.086,"low":13.9,"close":13.908,"adjusted_close":13.908,"volume":42146},{"date":"2022-04-08","open":14.146,"high":14.17,"low":14.056,"close":14.132,"adjusted_close":14.132,"volume":11942},{"date":"2022-04-07","open":13.988,"high":14.084,"low":13.936,"close":13.936,"adjusted_close":13.936,"volume":34508},{"date":"2022-04-06","open":14.176,"high":14.2,"low":13.938,"close":13.97,"adjusted_close":13.97,"volume":41657},{"date":"2022-04-05","open":14.258,"high":14.286,"low":14.19,"close":14.25,"adjusted_close":14.25,"volume":28807},{"date":"2022-04-04","open":14.098,"high":14.2,"low":14.05,"close":14.194,"adjusted_close":14.194,"volume":296114},{"date":"2022-04-01","open":14.042,"high":14.1,"low":14.028,"close":14.034,"adjusted_close":14.034,"volume":56797},{"date":"2022-03-31","open":14.098,"high":14.15,"low":14.078,"close":14.1,"adjusted_close":14.1,"volume":85347},{"date":"2022-03-30","open":14.184,"high":14.19,"low":14.086,"close":14.088,"adjusted_close":14.088,"volume":45791},{"date":"2022-03-29","open":14.172,"high":14.226,"low":14.104,"close":14.172,"adjusted_close":14.172,"volume":95846},{"date":"2022-03-28","open":14.082,"high":14.158,"low":14.066,"close":14.066,"adjusted_close":14.066,"volume":91028},{"date":"2022-03-25","open":14.024,"high":14.078,"low":13.97,"close":14.026,"adjusted_close":14.026,"volume":25030},{"date":"2022-03-24","open":13.968,"high":14,"low":13.928,"close":13.954,"adjusted_close":13.954,"volume":31529},{"date":"2022-03-23","open":14.008,"high":14.022,"low":13.95,"close":13.966,"adjusted_close":13.966,"volume":52961},{"date":"2022-03-22","open":13.922,"high":14,"low":13.866,"close":13.982,"adjusted_close":13.982,"volume":276947},{"date":"2022-03-21","open":13.788,"high":13.906,"low":13.788,"close":13.844,"adjusted_close":13.844,"volume":114648},{"date":"2022-03-18","open":13.618,"high":13.758,"low":13.584,"close":13.758,"adjusted_close":13.758,"volume":87803},{"date":"2022-03-17","open":13.546,"high":13.608,"low":13.454,"close":13.536,"adjusted_close":13.536,"volume":108109},{"date":"2022-03-16","open":13.422,"high":13.512,"low":13.388,"close":13.476,"adjusted_close":13.476,"volume":139553},{"date":"2022-03-15","open":12.962,"high":13.234,"low":12.9,"close":13.234,"adjusted_close":13.234,"volume":30710},{"date":"2022-03-14","open":13.24,"high":13.27,"low":13.1,"close":13.108,"adjusted_close":13.108,"volume":278942},{"date":"2022-03-11","open":13.242,"high":13.392,"low":13.2,"close":13.27,"adjusted_close":13.27,"volume":42981},{"date":"2022-03-10","open":13.234,"high":13.244,"low":13.048,"close":13.1,"adjusted_close":13.1,"volume":75783},{"date":"2022-03-09","open":13.13,"high":13.23,"low":13.1,"close":13.152,"adjusted_close":13.152,"volume":54594},{"date":"2022-03-08","open":13.054,"high":13.194,"low":12.99,"close":13.012,"adjusted_close":13.012,"volume":68219},{"date":"2022-03-07","open":13.27,"high":13.41,"low":13.168,"close":13.278,"adjusted_close":13.278,"volume":119937},{"date":"2022-03-04","open":13.46,"high":13.484,"low":13.324,"close":13.356,"adjusted_close":13.356,"volume":30107},{"date":"2022-03-03","open":13.562,"high":13.632,"low":13.45,"close":13.482,"adjusted_close":13.482,"volume":49957},{"date":"2022-03-02","open":13.336,"high":13.546,"low":13.3,"close":13.52,"adjusted_close":13.52,"volume":37790},{"date":"2022-03-01","open":13.538,"high":13.538,"low":13.348,"close":13.372,"adjusted_close":13.372,"volume":76295},{"date":"2022-02-28","open":13.328,"high":13.466,"low":13.26,"close":13.466,"adjusted_close":13.466,"volume":22667},{"date":"2022-02-25","open":13.13,"high":13.386,"low":13.084,"close":13.374,"adjusted_close":13.374,"volume":81206},{"date":"2022-02-24","open":12.766,"high":13.002,"low":12.7,"close":12.982,"adjusted_close":12.982,"volume":78932},{"date":"2022-02-23","open":13.254,"high":13.302,"low":13.122,"close":13.148,"adjusted_close":13.148,"volume":40114},{"date":"2022-02-22","open":13.066,"high":13.31,"low":13.056,"close":13.202,"adjusted_close":13.202,"volume":77846},{"date":"2022-02-21","open":13.372,"high":13.38,"low":13.18,"close":13.184,"adjusted_close":13.184,"volume":51491},{"date":"2022-02-18","open":13.45,"high":13.46,"low":13.32,"close":13.338,"adjusted_close":13.338,"volume":30261},{"date":"2022-02-17","open":13.616,"high":13.62,"low":13.466,"close":13.494,"adjusted_close":13.494,"volume":39973},{"date":"2022-02-16","open":13.604,"high":13.66,"low":13.53,"close":13.558,"adjusted_close":13.558,"volume":27380},{"date":"2022-02-15","open":13.482,"high":13.646,"low":13.42,"close":13.618,"adjusted_close":13.618,"volume":63573},{"date":"2022-02-14","open":13.494,"high":13.526,"low":13.36,"close":13.514,"adjusted_close":13.514,"volume":55103},{"date":"2022-02-11","open":13.64,"high":13.738,"low":13.59,"close":13.634,"adjusted_close":13.634,"volume":67346},{"date":"2022-02-10","open":13.854,"high":13.858,"low":13.714,"close":13.736,"adjusted_close":13.736,"volume":38523},{"date":"2022-02-09","open":13.704,"high":13.83,"low":13.704,"close":13.814,"adjusted_close":13.814,"volume":57121},{"date":"2022-02-08","open":13.584,"high":13.628,"low":13.52,"close":13.628,"adjusted_close":13.628,"volume":61354},{"date":"2022-02-07","open":13.584,"high":13.63,"low":13.494,"close":13.566,"adjusted_close":13.566,"volume":38976},{"date":"2022-02-04","open":13.632,"high":13.634,"low":13.4,"close":13.49,"adjusted_close":13.49,"volume":94010},{"date":"2022-02-03","open":13.846,"high":13.852,"low":13.61,"close":13.612,"adjusted_close":13.612,"volume":19830},{"date":"2022-02-02","open":13.922,"high":13.968,"low":13.858,"close":13.866,"adjusted_close":13.866,"volume":250652},{"date":"2022-02-01","open":13.776,"high":13.834,"low":13.72,"close":13.834,"adjusted_close":13.834,"volume":79273},{"date":"2022-01-31","open":13.63,"high":13.718,"low":13.58,"close":13.718,"adjusted_close":13.718,"volume":30327},{"date":"2022-01-28","open":13.49,"high":13.542,"low":13.25,"close":13.458,"adjusted_close":13.458,"volume":63915},{"date":"2022-01-27","open":13.292,"high":13.664,"low":13.266,"close":13.616,"adjusted_close":13.616,"volume":97893},{"date":"2022-01-26","open":13.406,"high":13.57,"low":13.378,"close":13.534,"adjusted_close":13.534,"volume":100007},{"date":"2022-01-25","open":13.322,"high":13.43,"low":13.184,"close":13.264,"adjusted_close":13.264,"volume":19625},{"date":"2022-01-24","open":13.528,"high":13.574,"low":13.12,"close":13.122,"adjusted_close":13.122,"volume":88654},{"date":"2022-01-21","open":13.7,"high":13.718,"low":13.51,"close":13.68,"adjusted_close":13.68,"volume":98893},{"date":"2022-01-20","open":13.85,"high":14,"low":13.814,"close":13.996,"adjusted_close":13.996,"volume":74155},{"date":"2022-01-19","open":13.83,"high":14.01,"low":13.83,"close":13.89,"adjusted_close":13.89,"volume":72757},{"date":"2022-01-18","open":14.02,"high":14.02,"low":13.908,"close":13.944,"adjusted_close":13.944,"volume":71158},{"date":"2022-01-17","open":14.046,"high":14.114,"low":14.034,"close":14.102,"adjusted_close":14.102,"volume":31428},{"date":"2022-01-14","open":14.016,"high":14.06,"low":13.93,"close":13.998,"adjusted_close":13.998,"volume":42250},{"date":"2022-01-13","open":14.16,"high":14.226,"low":14.148,"close":14.172,"adjusted_close":14.172,"volume":12438},{"date":"2022-01-12","open":14.272,"high":14.292,"low":14.19,"close":14.208,"adjusted_close":14.208,"volume":62255},{"date":"2022-01-11","open":14.154,"high":14.21,"low":14.08,"close":14.144,"adjusted_close":14.144,"volume":285921},{"date":"2022-01-10","open":14.218,"high":14.22,"low":13.914,"close":13.984,"adjusted_close":13.984,"volume":55892},{"date":"2022-01-07","open":14.25,"high":14.286,"low":14.122,"close":14.174,"adjusted_close":14.174,"volume":29562},{"date":"2022-01-06","open":14.272,"high":14.292,"low":14.18,"close":14.272,"adjusted_close":14.272,"volume":67623},{"date":"2022-01-05","open":14.538,"high":14.546,"low":14.48,"close":14.49,"adjusted_close":14.49,"volume":101070},{"date":"2022-01-04","open":14.582,"high":14.632,"low":14.508,"close":14.534,"adjusted_close":14.534,"volume":50212},{"date":"2022-01-03","open":14.472,"high":14.516,"low":14.43,"close":14.486,"adjusted_close":14.486,"volume":35976},{"date":"2021-12-30","open":14.5,"high":14.54,"low":14.488,"close":14.52,"adjusted_close":14.52,"volume":11532},{"date":"2021-12-29","open":14.53,"high":14.562,"low":14.402,"close":14.436,"adjusted_close":14.436,"volume":244661},{"date":"2021-12-28","open":14.488,"high":14.564,"low":14.468,"close":14.514,"adjusted_close":14.514,"volume":115356},{"date":"2021-12-27","open":14.306,"high":14.444,"low":14.262,"close":14.434,"adjusted_close":14.434,"volume":110563},{"date":"2021-12-23","open":14.24,"high":14.35,"low":14.232,"close":14.35,"adjusted_close":14.35,"volume":74514},{"date":"2021-12-22","open":14.144,"high":14.198,"low":14.074,"close":14.198,"adjusted_close":14.198,"volume":30726},{"date":"2021-12-21","open":13.99,"high":14.056,"low":13.954,"close":14.056,"adjusted_close":14.056,"volume":53281},{"date":"2021-12-20","open":13.884,"high":13.942,"low":13.8,"close":13.81,"adjusted_close":13.81,"volume":52948},{"date":"2021-12-17","open":14.132,"high":14.182,"low":13.98,"close":14.12,"adjusted_close":14.12,"volume":49953},{"date":"2021-12-16","open":14.31,"high":14.376,"low":14.216,"close":14.234,"adjusted_close":14.234,"volume":41483},{"date":"2021-12-15","open":14.1,"high":14.114,"low":14.042,"close":14.042,"adjusted_close":14.042,"volume":26866},{"date":"2021-12-14","open":14.222,"high":14.254,"low":14.02,"close":14.026,"adjusted_close":14.026,"volume":37366},{"date":"2021-12-13","open":14.282,"high":14.356,"low":14.15,"close":14.166,"adjusted_close":14.166,"volume":65659},{"date":"2021-12-10","open":14.2,"high":14.3,"low":14.16,"close":14.188,"adjusted_close":14.188,"volume":52190},{"date":"2021-12-09","open":14.258,"high":14.272,"low":14.22,"close":14.26,"adjusted_close":14.26,"volume":131918},{"date":"2021-12-08","open":14.314,"high":14.346,"low":14.2,"close":14.22,"adjusted_close":14.22,"volume":41529},{"date":"2021-12-07","open":14.09,"high":14.34,"low":14.09,"close":14.326,"adjusted_close":14.326,"volume":297200},{"date":"2021-12-06","open":13.898,"high":13.97,"low":13.8,"close":13.954,"adjusted_close":13.954,"volume":114384},{"date":"2021-12-03","open":13.95,"high":13.992,"low":13.75,"close":13.804,"adjusted_close":13.804,"volume":96888},{"date":"2021-12-02","open":13.818,"high":13.886,"low":13.694,"close":13.832,"adjusted_close":13.832,"volume":129872},{"date":"2021-12-01","open":13.97,"high":14.096,"low":13.946,"close":14.076,"adjusted_close":14.076,"volume":65017},{"date":"2021-11-30","open":13.934,"high":14.032,"low":13.85,"close":13.938,"adjusted_close":13.938,"volume":122373},{"date":"2021-11-29","open":14.118,"high":14.178,"low":14.072,"close":14.106,"adjusted_close":14.106,"volume":78366},{"date":"2021-11-26","open":14.124,"high":14.13,"low":13.936,"close":13.956,"adjusted_close":13.956,"volume":108550},{"date":"2021-11-25","open":14.454,"high":14.454,"low":14.418,"close":14.444,"adjusted_close":14.444,"volume":88473},{"date":"2021-11-24","open":14.352,"high":14.414,"low":14.294,"close":14.408,"adjusted_close":14.408,"volume":18357},{"date":"2021-11-23","open":14.34,"high":14.4,"low":14.25,"close":14.286,"adjusted_close":14.286,"volume":49489},{"date":"2021-11-22","open":14.458,"high":14.528,"low":14.424,"close":14.472,"adjusted_close":14.472,"volume":46812},{"date":"2021-11-19","open":14.416,"high":14.442,"low":14.36,"close":14.394,"adjusted_close":14.394,"volume":23986},{"date":"2021-11-18","open":14.376,"high":14.4,"low":14.272,"close":14.342,"adjusted_close":14.342,"volume":45636},{"date":"2021-11-17","open":14.424,"high":14.428,"low":14.36,"close":14.38,"adjusted_close":14.38,"volume":347216},{"date":"2021-11-16","open":14.328,"high":14.41,"low":14.306,"close":14.41,"adjusted_close":14.41,"volume":123946},{"date":"2021-11-15","open":14.244,"high":14.292,"low":14.232,"close":14.29,"adjusted_close":14.29,"volume":186359},{"date":"2021-11-12","open":14.152,"high":14.228,"low":14.14,"close":14.216,"adjusted_close":14.216,"volume":36890},{"date":"2021-11-11","open":14.104,"high":14.146,"low":14.09,"close":14.134,"adjusted_close":14.134,"volume":36482},{"date":"2021-11-10","open":14.094,"high":14.134,"low":14.034,"close":14.11,"adjusted_close":14.11,"volume":21215},{"date":"2021-11-09","open":14.066,"high":14.124,"low":14.024,"close":14.076,"adjusted_close":14.076,"volume":47984},{"date":"2021-11-08","open":14.102,"high":14.15,"low":14.088,"close":14.102,"adjusted_close":14.102,"volume":48724},{"date":"2021-11-05","open":14.068,"high":14.212,"low":14.066,"close":14.136,"adjusted_close":14.136,"volume":107592},{"date":"2021-11-04","open":14.058,"high":14.112,"low":14.048,"close":14.068,"adjusted_close":14.068,"volume":71250},{"date":"2021-11-03","open":13.934,"high":13.942,"low":13.914,"close":13.93,"adjusted_close":13.93,"volume":211663},{"date":"2021-11-02","open":13.864,"high":13.938,"low":13.862,"close":13.938,"adjusted_close":13.938,"volume":56926},{"date":"2021-11-01","open":13.902,"high":13.944,"low":13.87,"close":13.888,"adjusted_close":13.888,"volume":116737},{"date":"2021-10-29","open":13.682,"high":13.858,"low":13.67,"close":13.858,"adjusted_close":13.858,"volume":190295},{"date":"2021-10-28","open":13.726,"high":13.768,"low":13.69,"close":13.726,"adjusted_close":13.726,"volume":21754},{"date":"2021-10-27","open":13.79,"high":13.798,"low":13.734,"close":13.756,"adjusted_close":13.756,"volume":83023},{"date":"2021-10-26","open":13.796,"high":13.848,"low":13.788,"close":13.822,"adjusted_close":13.822,"volume":38694},{"date":"2021-10-25","open":13.666,"high":13.734,"low":13.648,"close":13.734,"adjusted_close":13.734,"volume":32002},{"date":"2021-10-22","open":13.668,"high":13.714,"low":13.654,"close":13.654,"adjusted_close":13.654,"volume":44530},{"date":"2021-10-21","open":13.59,"high":13.65,"low":13.53,"close":13.62,"adjusted_close":13.62,"volume":66377},{"date":"2021-10-20","open":13.592,"high":13.656,"low":13.588,"close":13.642,"adjusted_close":13.642,"volume":95432},{"date":"2021-10-19","open":13.544,"high":13.602,"low":13.524,"close":13.602,"adjusted_close":13.602,"volume":56291},{"date":"2021-10-18","open":13.516,"high":13.538,"low":13.448,"close":13.528,"adjusted_close":13.528,"volume":75207},{"date":"2021-10-15","open":13.462,"high":13.534,"low":13.458,"close":13.53,"adjusted_close":13.53,"volume":62642},{"date":"2021-10-14","open":13.298,"high":13.428,"low":13.288,"close":13.428,"adjusted_close":13.428,"volume":112202},{"date":"2021-10-13","open":13.19,"high":13.258,"low":13.17,"close":13.21,"adjusted_close":13.21,"volume":16684},{"date":"2021-10-12","open":13.122,"high":13.27,"low":13.12,"close":13.25,"adjusted_close":13.25,"volume":20584},{"date":"2021-10-11","open":13.25,"high":13.342,"low":13.222,"close":13.322,"adjusted_close":13.322,"volume":74941},{"date":"2021-10-08","open":13.342,"high":13.342,"low":13.278,"close":13.304,"adjusted_close":13.304,"volume":57494},{"date":"2021-10-07","open":13.258,"high":13.372,"low":13.244,"close":13.356,"adjusted_close":13.356,"volume":82073},{"date":"2021-10-06","open":13.062,"high":13.112,"low":12.968,"close":13.072,"adjusted_close":13.072,"volume":27746},{"date":"2021-10-05","open":13.002,"high":13.18,"low":13,"close":13.172,"adjusted_close":13.172,"volume":65914},{"date":"2021-10-04","open":13.086,"high":13.118,"low":12.942,"close":12.962,"adjusted_close":12.962,"volume":74551},{"date":"2021-10-01","open":12.958,"high":13.11,"low":12.922,"close":13.092,"adjusted_close":13.092,"volume":79735},{"date":"2021-09-30","open":13.268,"high":13.284,"low":13.164,"close":13.172,"adjusted_close":13.172,"volume":86863},{"date":"2021-09-29","open":13.162,"high":13.232,"low":13.146,"close":13.204,"adjusted_close":13.204,"volume":49258},{"date":"2021-09-28","open":13.308,"high":13.31,"low":13.096,"close":13.104,"adjusted_close":13.104,"volume":124998},{"date":"2021-09-27","open":13.436,"high":13.436,"low":13.33,"close":13.352,"adjusted_close":13.352,"volume":92172},{"date":"2021-09-24","open":13.324,"high":13.37,"low":13.288,"close":13.334,"adjusted_close":13.334,"volume":26608},{"date":"2021-09-23","open":13.3,"high":13.374,"low":13.286,"close":13.366,"adjusted_close":13.366,"volume":134185},{"date":"2021-09-22","open":13.186,"high":13.238,"low":13.144,"close":13.238,"adjusted_close":13.238,"volume":67337},{"date":"2021-09-21","open":13.152,"high":13.226,"low":13.094,"close":13.17,"adjusted_close":13.17,"volume":682199},{"date":"2021-09-20","open":13.172,"high":13.178,"low":13.046,"close":13.074,"adjusted_close":13.074,"volume":60993},{"date":"2021-09-17","open":13.42,"high":13.432,"low":13.3,"close":13.314,"adjusted_close":13.314,"volume":53774},{"date":"2021-09-16","open":13.36,"high":13.414,"low":13.32,"close":13.368,"adjusted_close":13.368,"volume":64087},{"date":"2021-09-15","open":13.314,"high":13.314,"low":13.25,"close":13.284,"adjusted_close":13.284,"volume":34915},{"date":"2021-09-14","open":13.344,"high":13.37,"low":13.294,"close":13.318,"adjusted_close":13.318,"volume":39796},{"date":"2021-09-13","open":13.404,"high":13.432,"low":13.32,"close":13.336,"adjusted_close":13.336,"volume":54747},{"date":"2021-09-10","open":13.408,"high":13.448,"low":13.34,"close":13.354,"adjusted_close":13.354,"volume":111497},{"date":"2021-09-09","open":13.344,"high":13.476,"low":13.33,"close":13.418,"adjusted_close":13.418,"volume":26388},{"date":"2021-09-08","open":13.424,"high":13.46,"low":13.376,"close":13.39,"adjusted_close":13.39,"volume":217529},{"date":"2021-09-07","open":13.48,"high":13.48,"low":13.42,"close":13.446,"adjusted_close":13.446,"volume":138338},{"date":"2021-09-06","open":13.458,"high":13.522,"low":13.458,"close":13.512,"adjusted_close":13.512,"volume":25538},{"date":"2021-09-03","open":13.444,"high":13.46,"low":13.374,"close":13.42,"adjusted_close":13.42,"volume":117368},{"date":"2021-09-02","open":13.414,"high":13.45,"low":13.406,"close":13.45,"adjusted_close":13.45,"volume":27261},{"date":"2021-09-01","open":13.466,"high":13.52,"low":13.4,"close":13.414,"adjusted_close":13.414,"volume":191333},{"date":"2021-08-31","open":13.442,"high":13.452,"low":13.37,"close":13.422,"adjusted_close":13.422,"volume":238559},{"date":"2021-08-30","open":13.396,"high":13.45,"low":13.39,"close":13.45,"adjusted_close":13.45,"volume":91769},{"date":"2021-08-27","open":13.332,"high":13.39,"low":13.33,"close":13.376,"adjusted_close":13.376,"volume":34301},{"date":"2021-08-26","open":13.356,"high":13.39,"low":13.32,"close":13.346,"adjusted_close":13.346,"volume":43713},{"date":"2021-08-25","open":13.402,"high":13.404,"low":13.37,"close":13.396,"adjusted_close":13.396,"volume":20297},{"date":"2021-08-24","open":13.402,"high":13.406,"low":13.35,"close":13.376,"adjusted_close":13.376,"volume":5111},{"date":"2021-08-23","open":13.318,"high":13.362,"low":13.278,"close":13.36,"adjusted_close":13.36,"volume":81153},{"date":"2021-08-20","open":13.174,"high":13.286,"low":13.112,"close":13.272,"adjusted_close":13.272,"volume":122638},{"date":"2021-08-19","open":13.126,"high":13.198,"low":13.066,"close":13.184,"adjusted_close":13.184,"volume":39924},{"date":"2021-08-18","open":13.336,"high":13.336,"low":13.288,"close":13.322,"adjusted_close":13.322,"volume":115695},{"date":"2021-08-17","open":13.294,"high":13.338,"low":13.27,"close":13.328,"adjusted_close":13.328,"volume":78610},{"date":"2021-08-16","open":13.286,"high":13.326,"low":13.248,"close":13.286,"adjusted_close":13.286,"volume":82524},{"date":"2021-08-13","open":13.378,"high":13.386,"low":13.324,"close":13.332,"adjusted_close":13.332,"volume":224727},{"date":"2021-08-12","open":13.326,"high":13.348,"low":13.31,"close":13.34,"adjusted_close":13.34,"volume":62208},{"date":"2021-08-11","open":13.322,"high":13.354,"low":13.3,"close":13.316,"adjusted_close":13.316,"volume":64976},{"date":"2021-08-10","open":13.282,"high":13.344,"low":13.28,"close":13.312,"adjusted_close":13.312,"volume":94605},{"date":"2021-08-09","open":13.242,"high":13.262,"low":13.23,"close":13.26,"adjusted_close":13.26,"volume":38956},{"date":"2021-08-06","open":13.19,"high":13.258,"low":13.172,"close":13.246,"adjusted_close":13.246,"volume":44630},{"date":"2021-08-05","open":13.118,"high":13.172,"low":13.118,"close":13.164,"adjusted_close":13.164,"volume":28993},{"date":"2021-08-04","open":13.112,"high":13.142,"low":13.066,"close":13.118,"adjusted_close":13.118,"volume":40079},{"date":"2021-08-03","open":13.052,"high":13.074,"low":12.998,"close":13.034,"adjusted_close":13.034,"volume":28438},{"date":"2021-08-02","open":13.102,"high":13.114,"low":13.05,"close":13.08,"adjusted_close":13.08,"volume":53760},{"date":"2021-07-30","open":12.97,"high":13.062,"low":12.95,"close":13.04,"adjusted_close":13.04,"volume":9235},{"date":"2021-07-29","open":13.078,"high":13.098,"low":13.06,"close":13.098,"adjusted_close":13.098,"volume":32902},{"date":"2021-07-28","open":13.054,"high":13.108,"low":13.048,"close":13.098,"adjusted_close":13.098,"volume":45026},{"date":"2021-07-27","open":13.108,"high":13.12,"low":12.996,"close":12.996,"adjusted_close":12.996,"volume":119812},{"date":"2021-07-26","open":13.104,"high":13.116,"low":13.06,"close":13.11,"adjusted_close":13.11,"volume":201224},{"date":"2021-07-23","open":13.07,"high":13.15,"low":13.066,"close":13.15,"adjusted_close":13.15,"volume":83444},{"date":"2021-07-22","open":12.996,"high":13.026,"low":12.946,"close":13,"adjusted_close":13,"volume":28725},{"date":"2021-07-21","open":12.892,"high":12.95,"low":12.888,"close":12.946,"adjusted_close":12.946,"volume":189944},{"date":"2021-07-20","open":12.752,"high":12.86,"low":12.7,"close":12.846,"adjusted_close":12.846,"volume":52783},{"date":"2021-07-19","open":12.826,"high":12.84,"low":12.59,"close":12.686,"adjusted_close":12.686,"volume":142946},{"date":"2021-07-16","open":12.966,"high":12.992,"low":12.91,"close":12.928,"adjusted_close":12.928,"volume":81396},{"date":"2021-07-15","open":12.976,"high":12.992,"low":12.938,"close":12.974,"adjusted_close":12.974,"volume":28666},{"date":"2021-07-14","open":13.024,"high":13.068,"low":13.014,"close":13.016,"adjusted_close":13.016,"volume":50511},{"date":"2021-07-13","open":13.002,"high":13.07,"low":12.998,"close":13.07,"adjusted_close":13.07,"volume":17430},{"date":"2021-07-12","open":12.962,"high":13,"low":12.91,"close":12.996,"adjusted_close":12.996,"volume":20990},{"date":"2021-07-09","open":12.87,"high":12.95,"low":12.856,"close":12.95,"adjusted_close":12.95,"volume":37585},{"date":"2021-07-08","open":12.92,"high":12.92,"low":12.718,"close":12.806,"adjusted_close":12.806,"volume":65267},{"date":"2021-07-07","open":12.956,"high":13,"low":12.896,"close":12.964,"adjusted_close":12.964,"volume":20991},{"date":"2021-07-06","open":12.9,"high":12.964,"low":12.872,"close":12.898,"adjusted_close":12.898,"volume":63220},{"date":"2021-07-05","open":12.908,"high":12.94,"low":12.88,"close":12.934,"adjusted_close":12.934,"volume":43783},{"date":"2021-07-02","open":12.872,"high":12.912,"low":12.87,"close":12.896,"adjusted_close":12.896,"volume":24567},{"date":"2021-07-01","open":12.826,"high":12.87,"low":12.77,"close":12.814,"adjusted_close":12.814,"volume":68173},{"date":"2021-06-30","open":12.794,"high":12.81,"low":12.728,"close":12.79,"adjusted_close":12.79,"volume":43094},{"date":"2021-06-29","open":12.756,"high":12.816,"low":12.756,"close":12.778,"adjusted_close":12.778,"volume":37169},{"date":"2021-06-28","open":12.74,"high":12.764,"low":12.718,"close":12.72,"adjusted_close":12.72,"volume":38303},{"date":"2021-06-25","open":12.706,"high":12.73,"low":12.68,"close":12.726,"adjusted_close":12.726,"volume":14685},{"date":"2021-06-24","open":12.654,"high":12.72,"low":12.654,"close":12.706,"adjusted_close":12.706,"volume":43137},{"date":"2021-06-23","open":12.682,"high":12.682,"low":12.618,"close":12.624,"adjusted_close":12.624,"volume":20272},{"date":"2021-06-22","open":12.624,"high":12.662,"low":12.596,"close":12.662,"adjusted_close":12.662,"volume":66709},{"date":"2021-06-21","open":12.456,"high":12.594,"low":12.454,"close":12.586,"adjusted_close":12.586,"volume":72486},{"date":"2021-06-18","open":12.646,"high":12.648,"low":12.516,"close":12.516,"adjusted_close":12.516,"volume":46508},{"date":"2021-06-17","open":12.536,"high":12.644,"low":12.536,"close":12.64,"adjusted_close":12.64,"volume":86031},{"date":"2021-06-16","open":12.526,"high":12.532,"low":12.494,"close":12.53,"adjusted_close":12.53,"volume":47233},{"date":"2021-06-15","open":12.544,"high":12.562,"low":12.49,"close":12.49,"adjusted_close":12.49,"volume":46703},{"date":"2021-06-14","open":12.54,"high":12.556,"low":12.482,"close":12.49,"adjusted_close":12.49,"volume":22282},{"date":"2021-06-11","open":12.41,"high":12.5,"low":12.408,"close":12.49,"adjusted_close":12.49,"volume":46406},{"date":"2021-06-10","open":12.382,"high":12.444,"low":12.348,"close":12.41,"adjusted_close":12.41,"volume":58372},{"date":"2021-06-09","open":12.378,"high":12.39,"low":12.344,"close":12.382,"adjusted_close":12.382,"volume":16811},{"date":"2021-06-08","open":12.378,"high":12.416,"low":12.35,"close":12.35,"adjusted_close":12.35,"volume":15587},{"date":"2021-06-07","open":12.378,"high":12.402,"low":12.336,"close":12.336,"adjusted_close":12.336,"volume":89304},{"date":"2021-06-04","open":12.328,"high":12.368,"low":12.316,"close":12.364,"adjusted_close":12.364,"volume":74896},{"date":"2021-06-03","open":12.308,"high":12.338,"low":12.21,"close":12.332,"adjusted_close":12.332,"volume":76400},{"date":"2021-06-02","open":12.278,"high":12.314,"low":12.258,"close":12.304,"adjusted_close":12.304,"volume":25545},{"date":"2021-06-01","open":12.262,"high":12.328,"low":12.246,"close":12.254,"adjusted_close":12.254,"volume":54509},{"date":"2021-05-31","open":12.284,"high":12.29,"low":12.212,"close":12.212,"adjusted_close":12.212,"volume":10002},{"date":"2021-05-28","open":12.294,"high":12.348,"low":12.29,"close":12.308,"adjusted_close":12.308,"volume":25514},{"date":"2021-05-27","open":12.206,"high":12.278,"low":12.196,"close":12.256,"adjusted_close":12.256,"volume":36347},{"date":"2021-05-26","open":12.218,"high":12.22,"low":12.172,"close":12.22,"adjusted_close":12.22,"volume":56361},{"date":"2021-05-25","open":12.226,"high":12.232,"low":12.166,"close":12.166,"adjusted_close":12.166,"volume":19849},{"date":"2021-05-24","open":12.152,"high":12.22,"low":12.142,"close":12.22,"adjusted_close":12.22,"volume":18535},{"date":"2021-05-21","open":12.108,"high":12.214,"low":12.1,"close":12.154,"adjusted_close":12.154,"volume":19762},{"date":"2021-05-20","open":11.996,"high":12.098,"low":11.924,"close":12.098,"adjusted_close":12.098,"volume":33639},{"date":"2021-05-19","open":11.932,"high":11.952,"low":11.822,"close":11.896,"adjusted_close":11.896,"volume":224640},{"date":"2021-05-18","open":12.172,"high":12.172,"low":12.08,"close":12.102,"adjusted_close":12.102,"volume":63468},{"date":"2021-05-17","open":12.154,"high":12.172,"low":12.086,"close":12.098,"adjusted_close":12.098,"volume":71052},{"date":"2021-05-14","open":12.082,"high":12.148,"low":12.05,"close":12.148,"adjusted_close":12.148,"volume":66918},{"date":"2021-05-13","open":11.89,"high":12.06,"low":11.83,"close":12.04,"adjusted_close":12.04,"volume":76162},{"date":"2021-05-12","open":12.09,"high":12.108,"low":12.008,"close":12.008,"adjusted_close":12.008,"volume":42344},{"date":"2021-05-11","open":12.162,"high":12.164,"low":11.98,"close":12.064,"adjusted_close":12.064,"volume":111726},{"date":"2021-05-10","open":12.322,"high":12.332,"low":12.274,"close":12.302,"adjusted_close":12.302,"volume":26881},{"date":"2021-05-07","open":12.3,"high":12.324,"low":12.26,"close":12.316,"adjusted_close":12.316,"volume":79638},{"date":"2021-05-06","open":12.28,"high":12.284,"low":12.166,"close":12.236,"adjusted_close":12.236,"volume":22274},{"date":"2021-05-05","open":12.254,"high":12.302,"low":12.25,"close":12.292,"adjusted_close":12.292,"volume":23904},{"date":"2021-05-04","open":12.292,"high":12.318,"low":12.12,"close":12.14,"adjusted_close":12.14,"volume":56248},{"date":"2021-05-03","open":12.284,"high":12.316,"low":12.248,"close":12.284,"adjusted_close":12.284,"volume":39692},{"date":"2021-04-30","open":12.248,"high":12.274,"low":12.218,"close":12.26,"adjusted_close":12.26,"volume":43379},{"date":"2021-04-29","open":12.292,"high":12.302,"low":12.214,"close":12.234,"adjusted_close":12.234,"volume":66044},{"date":"2021-04-28","open":12.288,"high":12.29,"low":12.246,"close":12.254,"adjusted_close":12.254,"volume":75531},{"date":"2021-04-27","open":12.28,"high":12.286,"low":12.22,"close":12.254,"adjusted_close":12.254,"volume":49293},{"date":"2021-04-26","open":12.228,"high":12.288,"low":12.206,"close":12.274,"adjusted_close":12.274,"volume":33529},{"date":"2021-04-23","open":12.188,"high":12.242,"low":12.144,"close":12.24,"adjusted_close":12.24,"volume":20429},{"date":"2021-04-22","open":12.222,"high":12.284,"low":12.216,"close":12.284,"adjusted_close":12.284,"volume":36274},{"date":"2021-04-21","open":12.148,"high":12.2,"low":12.122,"close":12.192,"adjusted_close":12.192,"volume":31051},{"date":"2021-04-20","open":12.23,"high":12.242,"low":12.086,"close":12.096,"adjusted_close":12.096,"volume":53433},{"date":"2021-04-19","open":12.344,"high":12.35,"low":12.246,"close":12.264,"adjusted_close":12.264,"volume":68023},{"date":"2021-04-16","open":12.312,"high":12.35,"low":12.3,"close":12.342,"adjusted_close":12.342,"volume":14326},{"date":"2021-04-15","open":12.238,"high":12.312,"low":12.23,"close":12.308,"adjusted_close":12.308,"volume":85730},{"date":"2021-04-14","open":12.24,"high":12.268,"low":12.23,"close":12.24,"adjusted_close":12.24,"volume":8077},{"date":"2021-04-13","open":12.25,"high":12.272,"low":12.202,"close":12.238,"adjusted_close":12.238,"volume":25220},{"date":"2021-04-12","open":12.234,"high":12.252,"low":12.21,"close":12.224,"adjusted_close":12.224,"volume":48545},{"date":"2021-04-09","open":12.204,"high":12.232,"low":12.19,"close":12.218,"adjusted_close":12.218,"volume":38834},{"date":"2021-04-08","open":12.198,"high":12.204,"low":12.148,"close":12.184,"adjusted_close":12.184,"volume":25535},{"date":"2021-04-07","open":12.148,"high":12.164,"low":12.1,"close":12.12,"adjusted_close":12.12,"volume":43305},{"date":"2021-04-06","open":12.168,"high":12.202,"low":12.154,"close":12.178,"adjusted_close":12.178,"volume":92427},{"date":"2021-04-01","open":12.036,"high":12.094,"low":12.026,"close":12.07,"adjusted_close":12.07,"volume":57141},{"date":"2021-03-31","open":11.968,"high":12.026,"low":11.94,"close":12.012,"adjusted_close":12.012,"volume":16908},{"date":"2021-03-30","open":11.994,"high":11.996,"low":11.94,"close":11.982,"adjusted_close":11.982,"volume":27721},{"date":"2021-03-29","open":11.99,"high":11.99,"low":11.9,"close":11.922,"adjusted_close":11.922,"volume":70251},{"date":"2021-03-26","open":11.86,"high":11.88,"low":11.82,"close":11.88,"adjusted_close":11.88,"volume":21669},{"date":"2021-03-25","open":11.732,"high":11.778,"low":11.63,"close":11.764,"adjusted_close":11.764,"volume":82976},{"date":"2021-03-24","open":11.756,"high":11.82,"low":11.756,"close":11.81,"adjusted_close":11.81,"volume":34991},{"date":"2021-03-23","open":11.768,"high":11.832,"low":11.742,"close":11.814,"adjusted_close":11.814,"volume":21915},{"date":"2021-03-22","open":11.718,"high":11.79,"low":11.69,"close":11.79,"adjusted_close":11.79,"volume":53190},{"date":"2021-03-19","open":11.754,"high":11.808,"low":11.7,"close":11.762,"adjusted_close":11.762,"volume":46060},{"date":"2021-03-18","open":11.84,"high":11.864,"low":11.788,"close":11.856,"adjusted_close":11.856,"volume":30858},{"date":"2021-03-17","open":11.886,"high":11.898,"low":11.788,"close":11.816,"adjusted_close":11.816,"volume":54186},{"date":"2021-03-16","open":11.846,"high":11.908,"low":11.832,"close":11.886,"adjusted_close":11.886,"volume":26931},{"date":"2021-03-15","open":11.786,"high":11.826,"low":11.736,"close":11.772,"adjusted_close":11.772,"volume":31719},{"date":"2021-03-12","open":11.706,"high":11.726,"low":11.696,"close":11.712,"adjusted_close":11.712,"volume":48378},{"date":"2021-03-11","open":11.708,"high":11.76,"low":11.676,"close":11.758,"adjusted_close":11.758,"volume":24544},{"date":"2021-03-10","open":11.596,"high":11.696,"low":11.594,"close":11.686,"adjusted_close":11.686,"volume":52852},{"date":"2021-03-09","open":11.53,"high":11.656,"low":11.526,"close":11.652,"adjusted_close":11.652,"volume":39667},{"date":"2021-03-08","open":11.418,"high":11.622,"low":11.356,"close":11.6,"adjusted_close":11.6,"volume":87117},{"date":"2021-03-05","open":11.26,"high":11.42,"low":11.204,"close":11.236,"adjusted_close":11.236,"volume":33484},{"date":"2021-03-04","open":11.348,"high":11.374,"low":11.28,"close":11.358,"adjusted_close":11.358,"volume":70457},{"date":"2021-03-03","open":11.522,"high":11.538,"low":11.39,"close":11.446,"adjusted_close":11.446,"volume":28509},{"date":"2021-03-02","open":11.524,"high":11.572,"low":11.48,"close":11.48,"adjusted_close":11.48,"volume":38327},{"date":"2021-03-01","open":11.424,"high":11.544,"low":11.42,"close":11.52,"adjusted_close":11.52,"volume":87708},{"date":"2021-02-26","open":11.25,"high":11.354,"low":11.2,"close":11.322,"adjusted_close":11.322,"volume":79702},{"date":"2021-02-25","open":11.52,"high":11.522,"low":11.398,"close":11.398,"adjusted_close":11.398,"volume":126499},{"date":"2021-02-24","open":11.422,"high":11.508,"low":11.4,"close":11.506,"adjusted_close":11.506,"volume":61810},{"date":"2021-02-23","open":11.478,"high":11.504,"low":11.25,"close":11.412,"adjusted_close":11.412,"volume":60572},{"date":"2021-02-22","open":11.486,"high":11.502,"low":11.462,"close":11.492,"adjusted_close":11.492,"volume":60876},{"date":"2021-02-19","open":11.56,"high":11.618,"low":11.532,"close":11.604,"adjusted_close":11.604,"volume":70599}]