[{"date":"2023-01-20","open":7.978,"high":8.026,"low":7.9,"close":8.01,"adjusted_close":8.01,"volume":99761},{"date":"2023-01-19","open":7.832,"high":7.877,"low":7.771,"close":7.828,"adjusted_close":7.828,"volume":136686},{"date":"2023-01-18","open":7.978,"high":8.101,"low":7.956,"close":8.015,"adjusted_close":8.015,"volume":158501},{"date":"2023-01-17","open":7.975,"high":8.057,"low":7.939,"close":8.012,"adjusted_close":8.012,"volume":86408},{"date":"2023-01-16","open":7.98,"high":7.98,"low":7.924,"close":7.94,"adjusted_close":7.94,"volume":89314},{"date":"2023-01-13","open":7.98,"high":8.026,"low":7.895,"close":7.974,"adjusted_close":7.974,"volume":70016},{"date":"2023-01-12","open":7.88,"high":8.005,"low":7.847,"close":7.975,"adjusted_close":7.975,"volume":121666},{"date":"2023-01-11","open":7.852,"high":7.917,"low":7.788,"close":7.865,"adjusted_close":7.865,"volume":142476},{"date":"2023-01-10","open":7.759,"high":7.857,"low":7.747,"close":7.748,"adjusted_close":7.748,"volume":68028},{"date":"2023-01-09","open":7.966,"high":8.041,"low":7.845,"close":7.878,"adjusted_close":7.878,"volume":134047},{"date":"2023-01-06","open":7.862,"high":8.027,"low":7.862,"close":7.98,"adjusted_close":7.98,"volume":103633},{"date":"2023-01-05","open":7.647,"high":7.834,"low":7.64,"close":7.808,"adjusted_close":7.808,"volume":108794},{"date":"2023-01-04","open":7.648,"high":7.673,"low":7.51,"close":7.663,"adjusted_close":7.663,"volume":153080},{"date":"2023-01-03","open":8.004,"high":8.089,"low":7.779,"close":7.779,"adjusted_close":7.779,"volume":217229},{"date":"2023-01-02","open":7.897,"high":8.042,"low":7.897,"close":8.032,"adjusted_close":8.032,"volume":71464},{"date":"2022-12-30","open":7.822,"high":7.84,"low":7.775,"close":7.788,"adjusted_close":7.788,"volume":24313},{"date":"2022-12-29","open":7.781,"high":7.83,"low":7.706,"close":7.817,"adjusted_close":7.817,"volume":82361},{"date":"2022-12-28","open":7.946,"high":7.966,"low":7.762,"close":7.824,"adjusted_close":7.824,"volume":127945},{"date":"2022-12-27","open":7.913,"high":7.953,"low":7.889,"close":7.909,"adjusted_close":7.909,"volume":148346},{"date":"2022-12-23","open":7.646,"high":7.85,"low":7.634,"close":7.831,"adjusted_close":7.831,"volume":137004},{"date":"2022-12-22","open":7.8,"high":7.871,"low":7.645,"close":7.698,"adjusted_close":7.698,"volume":115713},{"date":"2022-12-21","open":7.677,"high":7.823,"low":7.67,"close":7.785,"adjusted_close":7.785,"volume":235797},{"date":"2022-12-20","open":7.492,"high":7.678,"low":7.465,"close":7.662,"adjusted_close":7.662,"volume":129553},{"date":"2022-12-19","open":7.578,"high":7.639,"low":7.542,"close":7.604,"adjusted_close":7.604,"volume":200618},{"date":"2022-12-16","open":7.591,"high":7.591,"low":7.442,"close":7.506,"adjusted_close":7.506,"volume":165568},{"date":"2022-12-15","open":7.63,"high":7.691,"low":7.504,"close":7.504,"adjusted_close":7.504,"volume":102443},{"date":"2022-12-14","open":7.739,"high":7.784,"low":7.609,"close":7.7,"adjusted_close":7.7,"volume":104411},{"date":"2022-12-13","open":7.667,"high":7.85,"low":7.661,"close":7.739,"adjusted_close":7.739,"volume":203662},{"date":"2022-12-12","open":7.482,"high":7.619,"low":7.398,"close":7.607,"adjusted_close":7.607,"volume":252779},{"date":"2022-12-09","open":7.635,"high":7.7,"low":7.55,"close":7.593,"adjusted_close":7.593,"volume":341268},{"date":"2022-12-08","open":7.699,"high":7.863,"low":7.634,"close":7.634,"adjusted_close":7.634,"volume":327061},{"date":"2022-12-07","open":7.77,"high":7.8,"low":7.657,"close":7.689,"adjusted_close":7.689,"volume":229725},{"date":"2022-12-06","open":7.95,"high":7.962,"low":7.796,"close":7.831,"adjusted_close":7.831,"volume":436411},{"date":"2022-12-05","open":8.11,"high":8.232,"low":8.057,"close":8.068,"adjusted_close":8.068,"volume":270639},{"date":"2022-12-02","open":8.194,"high":8.26,"low":8.135,"close":8.215,"adjusted_close":8.215,"volume":589052},{"date":"2022-12-01","open":8.342,"high":8.355,"low":8.256,"close":8.286,"adjusted_close":8.286,"volume":215108},{"date":"2022-11-30","open":8.373,"high":8.436,"low":8.305,"close":8.368,"adjusted_close":8.368,"volume":122707},{"date":"2022-11-29","open":8.286,"high":8.371,"low":8.28,"close":8.305,"adjusted_close":8.305,"volume":129691},{"date":"2022-11-28","open":8.296,"high":8.296,"low":8.136,"close":8.252,"adjusted_close":8.252,"volume":145722},{"date":"2022-11-25","open":8.468,"high":8.544,"low":8.45,"close":8.459,"adjusted_close":8.459,"volume":95475},{"date":"2022-11-24","open":8.469,"high":8.482,"low":8.387,"close":8.447,"adjusted_close":8.447,"volume":67780},{"date":"2022-11-23","open":8.572,"high":8.667,"low":8.4,"close":8.438,"adjusted_close":8.438,"volume":139229},{"date":"2022-11-22","open":8.406,"high":8.573,"low":8.398,"close":8.573,"adjusted_close":8.573,"volume":304304},{"date":"2022-11-21","open":8.508,"high":8.508,"low":8.123,"close":8.147,"adjusted_close":8.147,"volume":203391},{"date":"2022-11-18","open":8.48,"high":8.533,"low":8.256,"close":8.396,"adjusted_close":8.396,"volume":229267},{"date":"2022-11-17","open":8.486,"high":8.5,"low":8.358,"close":8.38,"adjusted_close":8.38,"volume":159838},{"date":"2022-11-16","open":8.652,"high":8.7,"low":8.521,"close":8.521,"adjusted_close":8.521,"volume":836158},{"date":"2022-11-15","open":8.582,"high":8.619,"low":8.52,"close":8.581,"adjusted_close":8.581,"volume":305614},{"date":"2022-11-14","open":8.628,"high":8.747,"low":8.573,"close":8.692,"adjusted_close":8.692,"volume":296071},{"date":"2022-11-11","open":8.574,"high":8.65,"low":8.49,"close":8.56,"adjusted_close":8.56,"volume":189231},{"date":"2022-11-10","open":8.456,"high":8.623,"low":8.319,"close":8.461,"adjusted_close":8.461,"volume":498313},{"date":"2022-11-09","open":8.769,"high":8.809,"low":8.575,"close":8.592,"adjusted_close":8.592,"volume":486437},{"date":"2022-11-08","open":8.868,"high":8.912,"low":8.761,"close":8.786,"adjusted_close":8.786,"volume":213253},{"date":"2022-11-07","open":8.732,"high":8.91,"low":8.72,"close":8.895,"adjusted_close":8.895,"volume":330720},{"date":"2022-11-04","open":8.933,"high":9.007,"low":8.7,"close":8.718,"adjusted_close":8.718,"volume":388892},{"date":"2022-11-03","open":8.65,"high":8.89,"low":8.623,"close":8.882,"adjusted_close":8.882,"volume":257584},{"date":"2022-11-02","open":8.827,"high":8.827,"low":8.59,"close":8.742,"adjusted_close":8.742,"volume":326130},{"date":"2022-11-01","open":8.77,"high":8.819,"low":8.71,"close":8.819,"adjusted_close":8.819,"volume":455126},{"date":"2022-10-31","open":8.52,"high":8.79,"low":8.49,"close":8.625,"adjusted_close":8.625,"volume":275911},{"date":"2022-10-28","open":8.455,"high":8.658,"low":8.42,"close":8.47,"adjusted_close":8.47,"volume":380300},{"date":"2022-10-27","open":8.402,"high":8.613,"low":8.4,"close":8.58,"adjusted_close":8.58,"volume":732026},{"date":"2022-10-26","open":8.325,"high":8.46,"low":8.288,"close":8.424,"adjusted_close":8.424,"volume":145087},{"date":"2022-10-25","open":8.451,"high":8.466,"low":8.302,"close":8.319,"adjusted_close":8.319,"volume":267998},{"date":"2022-10-24","open":8.399,"high":8.494,"low":8.295,"close":8.405,"adjusted_close":8.405,"volume":198053},{"date":"2022-10-21","open":8.246,"high":8.403,"low":8.161,"close":8.37,"adjusted_close":8.37,"volume":126039},{"date":"2022-10-20","open":8.284,"high":8.344,"low":8.26,"close":8.297,"adjusted_close":8.297,"volume":172505},{"date":"2022-10-19","open":7.97,"high":8.193,"low":7.927,"close":8.176,"adjusted_close":8.176,"volume":173068},{"date":"2022-10-18","open":8.01,"high":8.024,"low":7.838,"close":7.838,"adjusted_close":7.838,"volume":130549},{"date":"2022-10-17","open":7.979,"high":8.04,"low":7.892,"close":7.946,"adjusted_close":7.946,"volume":282820},{"date":"2022-10-14","open":8.199,"high":8.209,"low":7.932,"close":7.994,"adjusted_close":7.994,"volume":222467},{"date":"2022-10-13","open":7.894,"high":8.132,"low":7.811,"close":8.097,"adjusted_close":8.097,"volume":304304},{"date":"2022-10-12","open":7.87,"high":7.93,"low":7.749,"close":7.841,"adjusted_close":7.841,"volume":200212},{"date":"2022-10-11","open":7.817,"high":7.857,"low":7.702,"close":7.85,"adjusted_close":7.85,"volume":143813},{"date":"2022-10-10","open":8.019,"high":8.15,"low":7.87,"close":7.906,"adjusted_close":7.906,"volume":344097},{"date":"2022-10-07","open":7.983,"high":8.145,"low":7.983,"close":8.137,"adjusted_close":8.137,"volume":241659},{"date":"2022-10-06","open":7.806,"high":7.981,"low":7.726,"close":7.954,"adjusted_close":7.954,"volume":183860},{"date":"2022-10-05","open":7.571,"high":7.808,"low":7.533,"close":7.797,"adjusted_close":7.797,"volume":185064},{"date":"2022-10-04","open":7.416,"high":7.571,"low":7.394,"close":7.536,"adjusted_close":7.536,"volume":116139},{"date":"2022-10-03","open":7.13,"high":7.372,"low":7.115,"close":7.335,"adjusted_close":7.335,"volume":124763},{"date":"2022-09-30","open":7.094,"high":7.155,"low":6.99,"close":7.082,"adjusted_close":7.082,"volume":186933},{"date":"2022-09-29","open":7.11,"high":7.151,"low":6.947,"close":7.012,"adjusted_close":7.012,"volume":198111},{"date":"2022-09-28","open":6.903,"high":7.085,"low":6.837,"close":7.062,"adjusted_close":7.062,"volume":91337},{"date":"2022-09-27","open":6.889,"high":7.017,"low":6.876,"close":6.953,"adjusted_close":6.953,"volume":82939},{"date":"2022-09-26","open":6.873,"high":6.991,"low":6.839,"close":6.927,"adjusted_close":6.927,"volume":825608},{"date":"2022-09-23","open":7.348,"high":7.348,"low":6.917,"close":6.96,"adjusted_close":6.96,"volume":136705},{"date":"2022-09-22","open":7.337,"high":7.504,"low":7.305,"close":7.429,"adjusted_close":7.429,"volume":79304},{"date":"2022-09-21","open":7.485,"high":7.564,"low":7.44,"close":7.478,"adjusted_close":7.478,"volume":86243},{"date":"2022-09-20","open":7.416,"high":7.454,"low":7.284,"close":7.309,"adjusted_close":7.309,"volume":84725},{"date":"2022-09-19","open":7.406,"high":7.406,"low":7.21,"close":7.354,"adjusted_close":7.354,"volume":163401},{"date":"2022-09-16","open":7.599,"high":7.609,"low":7.38,"close":7.395,"adjusted_close":7.395,"volume":112063},{"date":"2022-09-15","open":7.794,"high":7.82,"low":7.547,"close":7.639,"adjusted_close":7.639,"volume":122191},{"date":"2022-09-14","open":7.543,"high":7.808,"low":7.502,"close":7.786,"adjusted_close":7.786,"volume":62423},{"date":"2022-09-13","open":7.638,"high":7.703,"low":7.57,"close":7.615,"adjusted_close":7.615,"volume":105130},{"date":"2022-09-12","open":7.483,"high":7.72,"low":7.467,"close":7.665,"adjusted_close":7.665,"volume":116836},{"date":"2022-09-09","open":7.394,"high":7.54,"low":7.394,"close":7.491,"adjusted_close":7.491,"volume":139703},{"date":"2022-09-08","open":7.406,"high":7.448,"low":7.341,"close":7.428,"adjusted_close":7.428,"volume":64249},{"date":"2022-09-07","open":7.519,"high":7.6,"low":7.306,"close":7.39,"adjusted_close":7.39,"volume":325843},{"date":"2022-09-06","open":7.714,"high":7.714,"low":7.51,"close":7.56,"adjusted_close":7.56,"volume":134044},{"date":"2022-09-05","open":7.713,"high":7.78,"low":7.7,"close":7.76,"adjusted_close":7.76,"volume":164106},{"date":"2022-09-02","open":7.462,"high":7.615,"low":7.462,"close":7.586,"adjusted_close":7.586,"volume":176789},{"date":"2022-09-01","open":7.55,"high":7.55,"low":7.355,"close":7.475,"adjusted_close":7.475,"volume":277144},{"date":"2022-08-31","open":7.661,"high":7.661,"low":7.424,"close":7.593,"adjusted_close":7.593,"volume":220402},{"date":"2022-08-30","open":7.921,"high":7.977,"low":7.585,"close":7.618,"adjusted_close":7.618,"volume":333426},{"date":"2022-08-29","open":7.834,"high":7.983,"low":7.724,"close":7.975,"adjusted_close":7.975,"volume":142594},{"date":"2022-08-26","open":7.95,"high":7.95,"low":7.767,"close":7.804,"adjusted_close":7.804,"volume":240062},{"date":"2022-08-25","open":7.847,"high":7.94,"low":7.835,"close":7.87,"adjusted_close":7.87,"volume":160380},{"date":"2022-08-24","open":7.749,"high":7.874,"low":7.748,"close":7.768,"adjusted_close":7.768,"volume":295766},{"date":"2022-08-23","open":7.524,"high":7.79,"low":7.524,"close":7.769,"adjusted_close":7.769,"volume":219110},{"date":"2022-08-22","open":7.421,"high":7.522,"low":7.31,"close":7.513,"adjusted_close":7.513,"volume":168985},{"date":"2022-08-19","open":7.362,"high":7.446,"low":7.312,"close":7.445,"adjusted_close":7.445,"volume":192312},{"date":"2022-08-18","open":7.161,"high":7.368,"low":7.151,"close":7.318,"adjusted_close":7.318,"volume":80254},{"date":"2022-08-17","open":7.136,"high":7.209,"low":7.04,"close":7.108,"adjusted_close":7.108,"volume":66411},{"date":"2022-08-16","open":7.094,"high":7.212,"low":7.04,"close":7.063,"adjusted_close":7.063,"volume":162258},{"date":"2022-08-15","open":7.183,"high":7.183,"low":6.896,"close":7.042,"adjusted_close":7.042,"volume":154407},{"date":"2022-08-12","open":7.087,"high":7.155,"low":7.062,"close":7.076,"adjusted_close":7.076,"volume":130447},{"date":"2022-08-11","open":6.868,"high":7.034,"low":6.859,"close":7.005,"adjusted_close":7.005,"volume":135567},{"date":"2022-08-10","open":6.829,"high":6.877,"low":6.69,"close":6.823,"adjusted_close":6.823,"volume":87172},{"date":"2022-08-09","open":6.768,"high":6.945,"low":6.715,"close":6.872,"adjusted_close":6.872,"volume":147319},{"date":"2022-08-08","open":6.805,"high":6.81,"low":6.708,"close":6.803,"adjusted_close":6.803,"volume":298399},{"date":"2022-08-05","open":6.587,"high":6.806,"low":6.531,"close":6.761,"adjusted_close":6.761,"volume":204748},{"date":"2022-08-04","open":6.887,"high":6.9,"low":6.655,"close":6.69,"adjusted_close":6.69,"volume":90314},{"date":"2022-08-03","open":7.098,"high":7.174,"low":6.948,"close":6.973,"adjusted_close":6.973,"volume":463578},{"date":"2022-08-02","open":6.996,"high":7.08,"low":6.975,"close":7.075,"adjusted_close":7.075,"volume":256041},{"date":"2022-08-01","open":7.181,"high":7.205,"low":6.943,"close":6.974,"adjusted_close":6.974,"volume":472099},{"date":"2022-07-29","open":6.901,"high":7.247,"low":6.901,"close":7.166,"adjusted_close":7.166,"volume":348360},{"date":"2022-07-28","open":6.9,"high":7.023,"low":6.83,"close":6.907,"adjusted_close":6.907,"volume":135239},{"date":"2022-07-27","open":6.823,"high":6.888,"low":6.752,"close":6.848,"adjusted_close":6.848,"volume":83936},{"date":"2022-07-26","open":6.823,"high":6.956,"low":6.778,"close":6.782,"adjusted_close":6.782,"volume":96693},{"date":"2022-07-25","open":6.533,"high":6.759,"low":6.5,"close":6.751,"adjusted_close":6.751,"volume":105697},{"date":"2022-07-22","open":6.611,"high":6.694,"low":6.561,"close":6.611,"adjusted_close":6.611,"volume":113997},{"date":"2022-07-21","open":6.684,"high":6.71,"low":6.448,"close":6.533,"adjusted_close":6.533,"volume":87696},{"date":"2022-07-20","open":6.601,"high":6.678,"low":6.55,"close":6.64,"adjusted_close":6.64,"volume":66701},{"date":"2022-07-19","open":6.519,"high":6.534,"low":6.421,"close":6.533,"adjusted_close":6.533,"volume":61423},{"date":"2022-07-18","open":6.43,"high":6.577,"low":6.43,"close":6.525,"adjusted_close":6.525,"volume":114765},{"date":"2022-07-15","open":6.27,"high":6.436,"low":6.27,"close":6.356,"adjusted_close":6.356,"volume":177504},{"date":"2022-07-14","open":6.396,"high":6.422,"low":6.163,"close":6.193,"adjusted_close":6.193,"volume":160873},{"date":"2022-07-13","open":6.498,"high":6.546,"low":6.38,"close":6.388,"adjusted_close":6.388,"volume":274838},{"date":"2022-07-12","open":6.497,"high":6.519,"low":6.332,"close":6.424,"adjusted_close":6.424,"volume":181397},{"date":"2022-07-11","open":6.492,"high":6.585,"low":6.432,"close":6.501,"adjusted_close":6.501,"volume":156926},{"date":"2022-07-08","open":6.514,"high":6.645,"low":6.484,"close":6.548,"adjusted_close":6.548,"volume":86919},{"date":"2022-07-07","open":6.29,"high":6.587,"low":6.29,"close":6.587,"adjusted_close":6.587,"volume":1011812},{"date":"2022-07-06","open":6.395,"high":6.459,"low":6.117,"close":6.184,"adjusted_close":6.184,"volume":101207},{"date":"2022-07-05","open":6.636,"high":6.699,"low":6.277,"close":6.277,"adjusted_close":6.277,"volume":146382},{"date":"2022-07-04","open":6.53,"high":6.636,"low":6.511,"close":6.636,"adjusted_close":6.636,"volume":48905},{"date":"2022-07-01","open":6.368,"high":6.546,"low":6.346,"close":6.426,"adjusted_close":6.426,"volume":193960},{"date":"2022-06-30","open":6.479,"high":6.6,"low":6.436,"close":6.446,"adjusted_close":6.446,"volume":168411},{"date":"2022-06-29","open":6.739,"high":6.868,"low":6.578,"close":6.585,"adjusted_close":6.585,"volume":261792},{"date":"2022-06-28","open":6.624,"high":6.854,"low":6.586,"close":6.721,"adjusted_close":6.721,"volume":258997},{"date":"2022-06-27","open":6.371,"high":6.57,"low":6.352,"close":6.553,"adjusted_close":6.553,"volume":260748},{"date":"2022-06-24","open":6.299,"high":6.501,"low":6.295,"close":6.478,"adjusted_close":6.478,"volume":312155},{"date":"2022-06-23","open":6.449,"high":6.609,"low":6.316,"close":6.316,"adjusted_close":6.316,"volume":172264},{"date":"2022-06-22","open":6.6,"high":6.641,"low":6.44,"close":6.569,"adjusted_close":6.569,"volume":283243},{"date":"2022-06-21","open":6.571,"high":6.825,"low":6.561,"close":6.781,"adjusted_close":6.781,"volume":328078},{"date":"2022-06-20","open":6.464,"high":6.523,"low":6.446,"close":6.523,"adjusted_close":6.523,"volume":381343},{"date":"2022-06-17","open":6.914,"high":6.97,"low":6.483,"close":6.5325,"adjusted_close":6.5325,"volume":289162},{"date":"2022-06-16","open":7.353,"high":7.366,"low":6.944,"close":6.978,"adjusted_close":6.978,"volume":672303},{"date":"2022-06-15","open":7.538,"high":7.55,"low":7.404,"close":7.445,"adjusted_close":7.445,"volume":213266},{"date":"2022-06-14","open":7.588,"high":7.735,"low":7.545,"close":7.683,"adjusted_close":7.683,"volume":201653},{"date":"2022-06-13","open":7.749,"high":7.762,"low":7.361,"close":7.493,"adjusted_close":7.493,"volume":515274},{"date":"2022-06-10","open":7.901,"high":8,"low":7.782,"close":7.817,"adjusted_close":7.817,"volume":339947},{"date":"2022-06-09","open":8.009,"high":8.043,"low":7.92,"close":7.955,"adjusted_close":7.955,"volume":543141},{"date":"2022-06-08","open":8.007,"high":8.063,"low":7.952,"close":8.063,"adjusted_close":8.063,"volume":324042},{"date":"2022-06-07","open":7.774,"high":7.927,"low":7.755,"close":7.905,"adjusted_close":7.905,"volume":289242},{"date":"2022-06-06","open":7.818,"high":7.834,"low":7.73,"close":7.781,"adjusted_close":7.781,"volume":103626},{"date":"2022-06-03","open":7.649,"high":7.763,"low":7.581,"close":7.737,"adjusted_close":7.737,"volume":143282},{"date":"2022-06-02","open":7.642,"high":7.693,"low":7.569,"close":7.659,"adjusted_close":7.659,"volume":615968},{"date":"2022-06-01","open":7.617,"high":7.721,"low":7.574,"close":7.649,"adjusted_close":7.649,"volume":320086},{"date":"2022-05-31","open":7.718,"high":7.842,"low":7.696,"close":7.696,"adjusted_close":7.696,"volume":400434},{"date":"2022-05-30","open":7.715,"high":7.738,"low":7.659,"close":7.682,"adjusted_close":7.682,"volume":246351},{"date":"2022-05-27","open":7.539,"high":7.632,"low":7.498,"close":7.632,"adjusted_close":7.632,"volume":174964},{"date":"2022-05-26","open":7.474,"high":7.573,"low":7.474,"close":7.572,"adjusted_close":7.572,"volume":96253},{"date":"2022-05-25","open":7.382,"high":7.478,"low":7.34,"close":7.413,"adjusted_close":7.413,"volume":481482},{"date":"2022-05-24","open":7.222,"high":7.28,"low":7.136,"close":7.136,"adjusted_close":7.136,"volume":117047},{"date":"2022-05-23","open":7.268,"high":7.302,"low":7.159,"close":7.302,"adjusted_close":7.302,"volume":242924},{"date":"2022-05-20","open":7.179,"high":7.321,"low":7.15,"close":7.154,"adjusted_close":7.154,"volume":115859},{"date":"2022-05-19","open":7.26,"high":7.275,"low":7.019,"close":7.127,"adjusted_close":7.127,"volume":163658},{"date":"2022-05-18","open":7.448,"high":7.466,"low":7.242,"close":7.26,"adjusted_close":7.26,"volume":161093},{"date":"2022-05-17","open":7.421,"high":7.446,"low":7.33,"close":7.389,"adjusted_close":7.389,"volume":287238},{"date":"2022-05-16","open":7.166,"high":7.379,"low":7.136,"close":7.334,"adjusted_close":7.334,"volume":237836},{"date":"2022-05-13","open":6.973,"high":7.186,"low":6.973,"close":7.181,"adjusted_close":7.181,"volume":121645},{"date":"2022-05-12","open":6.845,"high":6.949,"low":6.749,"close":6.881,"adjusted_close":6.881,"volume":121655},{"date":"2022-05-11","open":6.817,"high":7.035,"low":6.8,"close":7.035,"adjusted_close":7.035,"volume":179078},{"date":"2022-05-10","open":6.734,"high":6.929,"low":6.681,"close":6.735,"adjusted_close":6.735,"volume":173040},{"date":"2022-05-09","open":7.257,"high":7.26,"low":6.815,"close":6.819,"adjusted_close":6.819,"volume":301229},{"date":"2022-05-06","open":7.152,"high":7.2,"low":7.021,"close":7.172,"adjusted_close":7.172,"volume":215083},{"date":"2022-05-05","open":7.117,"high":7.25,"low":7.06,"close":7.084,"adjusted_close":7.084,"volume":212885},{"date":"2022-05-04","open":6.96,"high":7.066,"low":6.949,"close":6.949,"adjusted_close":6.949,"volume":206219},{"date":"2022-05-03","open":6.73,"high":6.907,"low":6.675,"close":6.907,"adjusted_close":6.907,"volume":523311},{"date":"2022-05-02","open":6.668,"high":6.71,"low":6.553,"close":6.646,"adjusted_close":6.646,"volume":99536},{"date":"2022-04-29","open":6.768,"high":6.821,"low":6.712,"close":6.776,"adjusted_close":6.776,"volume":321137},{"date":"2022-04-28","open":6.607,"high":6.703,"low":6.53,"close":6.657,"adjusted_close":6.657,"volume":234820},{"date":"2022-04-27","open":6.475,"high":6.572,"low":6.422,"close":6.549,"adjusted_close":6.549,"volume":297328},{"date":"2022-04-26","open":6.359,"high":6.567,"low":6.329,"close":6.544,"adjusted_close":6.544,"volume":226797},{"date":"2022-04-25","open":6.486,"high":6.486,"low":6.195,"close":6.22,"adjusted_close":6.22,"volume":313905},{"date":"2022-04-22","open":6.681,"high":6.738,"low":6.62,"close":6.642,"adjusted_close":6.642,"volume":323528},{"date":"2022-04-21","open":6.924,"high":6.952,"low":6.84,"close":6.883,"adjusted_close":6.883,"volume":369300},{"date":"2022-04-20","open":6.931,"high":6.947,"low":6.823,"close":6.878,"adjusted_close":6.878,"volume":139682},{"date":"2022-04-19","open":6.999,"high":7.003,"low":6.868,"close":6.868,"adjusted_close":6.868,"volume":338429},{"date":"2022-04-14","open":6.734,"high":6.872,"low":6.709,"close":6.829,"adjusted_close":6.829,"volume":201116},{"date":"2022-04-13","open":6.73,"high":6.84,"low":6.681,"close":6.744,"adjusted_close":6.744,"volume":174893},{"date":"2022-04-12","open":6.627,"high":6.796,"low":6.609,"close":6.783,"adjusted_close":6.783,"volume":161263},{"date":"2022-04-11","open":6.72,"high":6.753,"low":6.587,"close":6.609,"adjusted_close":6.609,"volume":295498},{"date":"2022-04-08","open":6.604,"high":6.767,"low":6.601,"close":6.767,"adjusted_close":6.767,"volume":245990},{"date":"2022-04-07","open":6.508,"high":6.547,"low":6.454,"close":6.458,"adjusted_close":6.458,"volume":187237},{"date":"2022-04-06","open":6.552,"high":6.58,"low":6.46,"close":6.506,"adjusted_close":6.506,"volume":187253},{"date":"2022-04-05","open":6.568,"high":6.633,"low":6.522,"close":6.552,"adjusted_close":6.552,"volume":117662},{"date":"2022-04-04","open":6.548,"high":6.579,"low":6.462,"close":6.477,"adjusted_close":6.477,"volume":273999},{"date":"2022-04-01","open":6.398,"high":6.526,"low":6.35,"close":6.499,"adjusted_close":6.499,"volume":195466},{"date":"2022-03-31","open":6.363,"high":6.534,"low":6.323,"close":6.506,"adjusted_close":6.506,"volume":166888},{"date":"2022-03-30","open":6.422,"high":6.469,"low":6.387,"close":6.43,"adjusted_close":6.43,"volume":93905},{"date":"2022-03-29","open":6.552,"high":6.607,"low":6.196,"close":6.313,"adjusted_close":6.313,"volume":334576},{"date":"2022-03-28","open":6.62,"high":6.625,"low":6.475,"close":6.516,"adjusted_close":6.516,"volume":228852},{"date":"2022-03-25","open":6.519,"high":6.649,"low":6.45,"close":6.641,"adjusted_close":6.641,"volume":122363},{"date":"2022-03-24","open":6.555,"high":6.589,"low":6.516,"close":6.523,"adjusted_close":6.523,"volume":749821},{"date":"2022-03-23","open":6.42,"high":6.568,"low":6.395,"close":6.503,"adjusted_close":6.503,"volume":408297},{"date":"2022-03-22","open":6.461,"high":6.461,"low":6.308,"close":6.324,"adjusted_close":6.324,"volume":281773},{"date":"2022-03-21","open":6.239,"high":6.415,"low":6.224,"close":6.397,"adjusted_close":6.397,"volume":118106},{"date":"2022-03-18","open":6.177,"high":6.209,"low":6.12,"close":6.146,"adjusted_close":6.146,"volume":85787},{"date":"2022-03-17","open":5.989,"high":6.118,"low":5.987,"close":6.109,"adjusted_close":6.109,"volume":209250},{"date":"2022-03-16","open":6.132,"high":6.143,"low":5.95,"close":5.997,"adjusted_close":5.997,"volume":545580},{"date":"2022-03-15","open":6.088,"high":6.098,"low":5.89,"close":6.077,"adjusted_close":6.077,"volume":825427},{"date":"2022-03-14","open":6.364,"high":6.414,"low":6.167,"close":6.242,"adjusted_close":6.242,"volume":522177},{"date":"2022-03-11","open":6.55,"high":6.575,"low":6.362,"close":6.468,"adjusted_close":6.468,"volume":381182},{"date":"2022-03-10","open":6.273,"high":6.44,"low":6.226,"close":6.424,"adjusted_close":6.424,"volume":292036},{"date":"2022-03-09","open":6.599,"high":6.612,"low":6.13,"close":6.351,"adjusted_close":6.351,"volume":574565},{"date":"2022-03-08","open":6.535,"high":6.762,"low":6.475,"close":6.729,"adjusted_close":6.729,"volume":738116},{"date":"2022-03-07","open":6.525,"high":6.656,"low":6.366,"close":6.48,"adjusted_close":6.48,"volume":1140158},{"date":"2022-03-04","open":6.104,"high":6.29,"low":6.066,"close":6.222,"adjusted_close":6.222,"volume":279461},{"date":"2022-03-03","open":6.16,"high":6.173,"low":5.98,"close":6.068,"adjusted_close":6.068,"volume":702416},{"date":"2022-03-02","open":6.081,"high":6.117,"low":6,"close":6.005,"adjusted_close":6.005,"volume":554793},{"date":"2022-03-01","open":5.887,"high":5.982,"low":5.844,"close":5.925,"adjusted_close":5.925,"volume":404153},{"date":"2022-02-28","open":5.664,"high":5.758,"low":5.6,"close":5.758,"adjusted_close":5.758,"volume":633025},{"date":"2022-02-25","open":5.556,"high":5.611,"low":5.466,"close":5.577,"adjusted_close":5.577,"volume":142172},{"date":"2022-02-24","open":5.45,"high":5.798,"low":5.45,"close":5.541,"adjusted_close":5.541,"volume":510953},{"date":"2022-02-23","open":5.513,"high":5.531,"low":5.433,"close":5.491,"adjusted_close":5.491,"volume":142676},{"date":"2022-02-22","open":5.602,"high":5.699,"low":5.512,"close":5.518,"adjusted_close":5.518,"volume":347417},{"date":"2022-02-21","open":5.519,"high":5.561,"low":5.499,"close":5.55,"adjusted_close":5.55,"volume":44747},{"date":"2022-02-18","open":5.568,"high":5.568,"low":5.49,"close":5.537,"adjusted_close":5.537,"volume":128197},{"date":"2022-02-17","open":5.603,"high":5.616,"low":5.52,"close":5.563,"adjusted_close":5.563,"volume":232402},{"date":"2022-02-16","open":5.513,"high":5.647,"low":5.513,"close":5.608,"adjusted_close":5.608,"volume":484317},{"date":"2022-02-15","open":5.603,"high":5.619,"low":5.421,"close":5.527,"adjusted_close":5.527,"volume":748747},{"date":"2022-02-14","open":5.736,"high":5.768,"low":5.544,"close":5.586,"adjusted_close":5.586,"volume":539713},{"date":"2022-02-11","open":5.519,"high":5.653,"low":5.513,"close":5.633,"adjusted_close":5.633,"volume":127548},{"date":"2022-02-10","open":5.55,"high":5.64,"low":5.538,"close":5.582,"adjusted_close":5.582,"volume":132544},{"date":"2022-02-09","open":5.528,"high":5.591,"low":5.5,"close":5.564,"adjusted_close":5.564,"volume":112982},{"date":"2022-02-08","open":5.644,"high":5.677,"low":5.489,"close":5.498,"adjusted_close":5.498,"volume":528448},{"date":"2022-02-07","open":5.556,"high":5.658,"low":5.5,"close":5.628,"adjusted_close":5.628,"volume":275207},{"date":"2022-02-04","open":5.502,"high":5.658,"low":5.463,"close":5.57,"adjusted_close":5.57,"volume":485217},{"date":"2022-02-03","open":5.574,"high":5.594,"low":5.459,"close":5.459,"adjusted_close":5.459,"volume":382352},{"date":"2022-02-02","open":5.584,"high":5.601,"low":5.48,"close":5.525,"adjusted_close":5.525,"volume":408918},{"date":"2022-02-01","open":5.407,"high":5.615,"low":5.35,"close":5.608,"adjusted_close":5.608,"volume":242870},{"date":"2022-01-31","open":5.432,"high":5.443,"low":5.32,"close":5.384,"adjusted_close":5.384,"volume":390942},{"date":"2022-01-28","open":5.503,"high":5.504,"low":5.363,"close":5.404,"adjusted_close":5.404,"volume":514593},{"date":"2022-01-27","open":5.35,"high":5.547,"low":5.343,"close":5.485,"adjusted_close":5.485,"volume":423579},{"date":"2022-01-26","open":5.349,"high":5.441,"low":5.338,"close":5.393,"adjusted_close":5.393,"volume":752612},{"date":"2022-01-25","open":5.058,"high":5.222,"low":5.037,"close":5.208,"adjusted_close":5.208,"volume":318873},{"date":"2022-01-24","open":5.125,"high":5.13,"low":4.8925,"close":4.9655,"adjusted_close":4.9655,"volume":267216},{"date":"2022-01-21","open":5.185,"high":5.185,"low":5.025,"close":5.141,"adjusted_close":5.141,"volume":284726},{"date":"2022-01-20","open":5.258,"high":5.31,"low":5.173,"close":5.31,"adjusted_close":5.31,"volume":137375},{"date":"2022-01-19","open":5.275,"high":5.324,"low":5.192,"close":5.237,"adjusted_close":5.237,"volume":323144},{"date":"2022-01-18","open":5.265,"high":5.346,"low":5.238,"close":5.246,"adjusted_close":5.246,"volume":429585},{"date":"2022-01-17","open":5.21,"high":5.243,"low":5.209,"close":5.232,"adjusted_close":5.232,"volume":240832},{"date":"2022-01-14","open":5.078,"high":5.19,"low":5.07,"close":5.156,"adjusted_close":5.156,"volume":290675},{"date":"2022-01-13","open":5.09,"high":5.125,"low":5.075,"close":5.112,"adjusted_close":5.112,"volume":638523},{"date":"2022-01-12","open":5.127,"high":5.163,"low":5.08,"close":5.102,"adjusted_close":5.102,"volume":475690},{"date":"2022-01-11","open":4.969,"high":5.036,"low":4.969,"close":5.036,"adjusted_close":5.036,"volume":166362},{"date":"2022-01-10","open":5.007,"high":5.021,"low":4.918,"close":4.941,"adjusted_close":4.941,"volume":205823},{"date":"2022-01-07","open":4.933,"high":4.9705,"low":4.9195,"close":4.955,"adjusted_close":4.955,"volume":278827},{"date":"2022-01-06","open":4.847,"high":4.919,"low":4.8275,"close":4.8975,"adjusted_close":4.8975,"volume":170671},{"date":"2022-01-05","open":4.8165,"high":4.892,"low":4.8145,"close":4.863,"adjusted_close":4.863,"volume":318978},{"date":"2022-01-04","open":4.6755,"high":4.827,"low":4.67,"close":4.7915,"adjusted_close":4.7915,"volume":488400},{"date":"2022-01-03","open":4.54,"high":4.6405,"low":4.5105,"close":4.6275,"adjusted_close":4.6275,"volume":71888},{"date":"2021-12-30","open":4.523,"high":4.5395,"low":4.518,"close":4.5245,"adjusted_close":4.5245,"volume":42769},{"date":"2021-12-29","open":4.5845,"high":4.5845,"low":4.5105,"close":4.517,"adjusted_close":4.517,"volume":51048},{"date":"2021-12-28","open":4.527,"high":4.6025,"low":4.527,"close":4.5565,"adjusted_close":4.5565,"volume":88573},{"date":"2021-12-27","open":4.458,"high":4.509,"low":4.433,"close":4.5045,"adjusted_close":4.5045,"volume":75873},{"date":"2021-12-23","open":4.468,"high":4.528,"low":4.4615,"close":4.4662,"adjusted_close":4.4662,"volume":34280},{"date":"2021-12-22","open":4.455,"high":4.4665,"low":4.4205,"close":4.4665,"adjusted_close":4.4665,"volume":30953},{"date":"2021-12-21","open":4.3125,"high":4.428,"low":4.3125,"close":4.428,"adjusted_close":4.428,"volume":45438},{"date":"2021-12-20","open":4.294,"high":4.299,"low":4.22,"close":4.2475,"adjusted_close":4.2475,"volume":655548},{"date":"2021-12-17","open":4.477,"high":4.477,"low":4.3345,"close":4.43,"adjusted_close":4.43,"volume":42440},{"date":"2021-12-16","open":4.4665,"high":4.5455,"low":4.4505,"close":4.5455,"adjusted_close":4.5455,"volume":27638},{"date":"2021-12-15","open":4.4835,"high":4.4835,"low":4.356,"close":4.378,"adjusted_close":4.378,"volume":59968},{"date":"2021-12-14","open":4.5,"high":4.5145,"low":4.442,"close":4.5005,"adjusted_close":4.5005,"volume":19138},{"date":"2021-12-13","open":4.62,"high":4.6405,"low":4.457,"close":4.466,"adjusted_close":4.466,"volume":36693},{"date":"2021-12-10","open":4.5875,"high":4.6375,"low":4.5235,"close":4.5335,"adjusted_close":4.5335,"volume":65841},{"date":"2021-12-09","open":4.5955,"high":4.5955,"low":4.5475,"close":4.569,"adjusted_close":4.569,"volume":109702},{"date":"2021-12-08","open":4.626,"high":4.673,"low":4.582,"close":4.6075,"adjusted_close":4.6075,"volume":303355},{"date":"2021-12-07","open":4.5775,"high":4.6715,"low":4.562,"close":4.6605,"adjusted_close":4.6605,"volume":220491},{"date":"2021-12-06","open":4.5045,"high":4.537,"low":4.46,"close":4.5205,"adjusted_close":4.5205,"volume":428107},{"date":"2021-12-03","open":4.499,"high":4.5425,"low":4.449,"close":4.4575,"adjusted_close":4.4575,"volume":155961},{"date":"2021-12-02","open":4.421,"high":4.449,"low":4.2895,"close":4.4335,"adjusted_close":4.4335,"volume":242381},{"date":"2021-12-01","open":4.449,"high":4.516,"low":4.4485,"close":4.506,"adjusted_close":4.506,"volume":240401},{"date":"2021-11-30","open":4.414,"high":4.462,"low":4.3435,"close":4.428,"adjusted_close":4.428,"volume":529014},{"date":"2021-11-29","open":4.533,"high":4.6105,"low":4.504,"close":4.504,"adjusted_close":4.504,"volume":139529},{"date":"2021-11-26","open":4.336,"high":4.4615,"low":4.28,"close":4.3845,"adjusted_close":4.3845,"volume":280502},{"date":"2021-11-25","open":4.7085,"high":4.7085,"low":4.676,"close":4.688,"adjusted_close":4.688,"volume":425704},{"date":"2021-11-24","open":4.644,"high":4.729,"low":4.6375,"close":4.7005,"adjusted_close":4.7005,"volume":345395},{"date":"2021-11-23","open":4.477,"high":4.621,"low":4.456,"close":4.5985,"adjusted_close":4.5985,"volume":167324},{"date":"2021-11-22","open":4.415,"high":4.5315,"low":4.4005,"close":4.523,"adjusted_close":4.523,"volume":184196},{"date":"2021-11-19","open":4.5875,"high":4.588,"low":4.3905,"close":4.391,"adjusted_close":4.391,"volume":926529},{"date":"2021-11-18","open":4.58,"high":4.6,"low":4.505,"close":4.5725,"adjusted_close":4.5725,"volume":103836},{"date":"2021-11-17","open":4.6575,"high":4.69,"low":4.6165,"close":4.644,"adjusted_close":4.644,"volume":148741},{"date":"2021-11-16","open":4.6365,"high":4.671,"low":4.6365,"close":4.6575,"adjusted_close":4.6575,"volume":215432},{"date":"2021-11-15","open":4.5635,"high":4.6025,"low":4.5375,"close":4.6025,"adjusted_close":4.6025,"volume":648787},{"date":"2021-11-12","open":4.5815,"high":4.5815,"low":4.5425,"close":4.57,"adjusted_close":4.57,"volume":117202},{"date":"2021-11-11","open":4.5675,"high":4.6045,"low":4.5445,"close":4.6,"adjusted_close":4.6,"volume":163113},{"date":"2021-11-10","open":4.637,"high":4.648,"low":4.57,"close":4.5895,"adjusted_close":4.5895,"volume":349475},{"date":"2021-11-09","open":4.617,"high":4.646,"low":4.57,"close":4.6005,"adjusted_close":4.6005,"volume":427354},{"date":"2021-11-08","open":4.5995,"high":4.6595,"low":4.5995,"close":4.6415,"adjusted_close":4.6415,"volume":192064},{"date":"2021-11-05","open":4.5465,"high":4.604,"low":4.535,"close":4.591,"adjusted_close":4.591,"volume":169359},{"date":"2021-11-04","open":4.513,"high":4.59,"low":4.513,"close":4.5245,"adjusted_close":4.5245,"volume":319581},{"date":"2021-11-03","open":4.5445,"high":4.558,"low":4.482,"close":4.508,"adjusted_close":4.508,"volume":256505},{"date":"2021-11-02","open":4.5925,"high":4.5925,"low":4.541,"close":4.549,"adjusted_close":4.549,"volume":137363},{"date":"2021-11-01","open":4.5355,"high":4.5965,"low":4.535,"close":4.5825,"adjusted_close":4.5825,"volume":156621},{"date":"2021-10-29","open":4.5065,"high":4.558,"low":4.489,"close":4.542,"adjusted_close":4.542,"volume":567076},{"date":"2021-10-28","open":4.5105,"high":4.526,"low":4.4605,"close":4.4775,"adjusted_close":4.4775,"volume":221403},{"date":"2021-10-27","open":4.6275,"high":4.6275,"low":4.5485,"close":4.566,"adjusted_close":4.566,"volume":193348},{"date":"2021-10-26","open":4.62,"high":4.6565,"low":4.6,"close":4.6515,"adjusted_close":4.6515,"volume":56491},{"date":"2021-10-25","open":4.538,"high":4.63,"low":4.538,"close":4.6085,"adjusted_close":4.6085,"volume":77974},{"date":"2021-10-22","open":4.492,"high":4.5225,"low":4.48,"close":4.485,"adjusted_close":4.485,"volume":890610},{"date":"2021-10-21","open":4.5375,"high":4.5585,"low":4.469,"close":4.469,"adjusted_close":4.469,"volume":67454},{"date":"2021-10-20","open":4.5335,"high":4.5455,"low":4.486,"close":4.528,"adjusted_close":4.528,"volume":179352},{"date":"2021-10-19","open":4.51,"high":4.5315,"low":4.48,"close":4.5315,"adjusted_close":4.5315,"volume":29796},{"date":"2021-10-18","open":4.5405,"high":4.556,"low":4.509,"close":4.5165,"adjusted_close":4.5165,"volume":203957},{"date":"2021-10-15","open":4.5025,"high":4.5265,"low":4.4995,"close":4.516,"adjusted_close":4.516,"volume":152085},{"date":"2021-10-14","open":4.4495,"high":4.483,"low":4.438,"close":4.4415,"adjusted_close":4.4415,"volume":172393},{"date":"2021-10-13","open":4.4305,"high":4.431,"low":4.381,"close":4.411,"adjusted_close":4.411,"volume":126184},{"date":"2021-10-12","open":4.4105,"high":4.488,"low":4.3925,"close":4.45,"adjusted_close":4.45,"volume":105138},{"date":"2021-10-11","open":4.4945,"high":4.5485,"low":4.466,"close":4.505,"adjusted_close":4.505,"volume":402257},{"date":"2021-10-08","open":4.3505,"high":4.443,"low":4.3255,"close":4.4375,"adjusted_close":4.4375,"volume":290117},{"date":"2021-10-07","open":4.3075,"high":4.3265,"low":4.242,"close":4.3265,"adjusted_close":4.3265,"volume":191201},{"date":"2021-10-06","open":4.327,"high":4.327,"low":4.224,"close":4.255,"adjusted_close":4.255,"volume":377801},{"date":"2021-10-05","open":4.3105,"high":4.402,"low":4.305,"close":4.3635,"adjusted_close":4.3635,"volume":252865},{"date":"2021-10-04","open":4.2185,"high":4.3295,"low":4.2085,"close":4.3125,"adjusted_close":4.3125,"volume":281356},{"date":"2021-10-01","open":4.061,"high":4.1855,"low":4.054,"close":4.172,"adjusted_close":4.172,"volume":181781},{"date":"2021-09-30","open":4.1745,"high":4.2,"low":4.1075,"close":4.1435,"adjusted_close":4.1435,"volume":341396},{"date":"2021-09-29","open":4.1,"high":4.1665,"low":4.085,"close":4.1605,"adjusted_close":4.1605,"volume":173856},{"date":"2021-09-28","open":4.14,"high":4.188,"low":4.12,"close":4.127,"adjusted_close":4.127,"volume":833273},{"date":"2021-09-27","open":3.99,"high":4.1,"low":3.99,"close":4.093,"adjusted_close":4.093,"volume":236393},{"date":"2021-09-24","open":3.9095,"high":3.968,"low":3.892,"close":3.9475,"adjusted_close":3.9475,"volume":618927},{"date":"2021-09-23","open":3.81,"high":3.895,"low":3.8005,"close":3.89,"adjusted_close":3.89,"volume":173818},{"date":"2021-09-22","open":3.72,"high":3.803,"low":3.7095,"close":3.803,"adjusted_close":3.803,"volume":43074},{"date":"2021-09-21","open":3.695,"high":3.7195,"low":3.647,"close":3.672,"adjusted_close":3.672,"volume":203212},{"date":"2021-09-20","open":3.7345,"high":3.7345,"low":3.65,"close":3.652,"adjusted_close":3.652,"volume":179177},{"date":"2021-09-17","open":3.7945,"high":3.821,"low":3.76,"close":3.778,"adjusted_close":3.778,"volume":50672},{"date":"2021-09-16","open":3.805,"high":3.8345,"low":3.777,"close":3.777,"adjusted_close":3.777,"volume":142072},{"date":"2021-09-15","open":3.693,"high":3.8095,"low":3.693,"close":3.792,"adjusted_close":3.792,"volume":201118},{"date":"2021-09-14","open":3.7325,"high":3.7595,"low":3.693,"close":3.693,"adjusted_close":3.693,"volume":201555},{"date":"2021-09-13","open":3.657,"high":3.75,"low":3.657,"close":3.7355,"adjusted_close":3.7355,"volume":157806},{"date":"2021-09-10","open":3.6315,"high":3.674,"low":3.6155,"close":3.6315,"adjusted_close":3.6315,"volume":264961},{"date":"2021-09-09","open":3.6065,"high":3.6505,"low":3.58,"close":3.6465,"adjusted_close":3.6465,"volume":54435},{"date":"2021-09-08","open":3.6695,"high":3.7045,"low":3.6225,"close":3.632,"adjusted_close":3.632,"volume":221671},{"date":"2021-09-07","open":3.6685,"high":3.696,"low":3.6495,"close":3.66,"adjusted_close":3.66,"volume":183361},{"date":"2021-09-06","open":3.6585,"high":3.68,"low":3.6585,"close":3.678,"adjusted_close":3.678,"volume":11706},{"date":"2021-09-03","open":3.6985,"high":3.713,"low":3.6575,"close":3.6648,"adjusted_close":3.6648,"volume":215336},{"date":"2021-09-02","open":3.5995,"high":3.707,"low":3.5995,"close":3.7035,"adjusted_close":3.7035,"volume":181280},{"date":"2021-09-01","open":3.7045,"high":3.708,"low":3.6125,"close":3.6125,"adjusted_close":3.6125,"volume":292753},{"date":"2021-08-31","open":3.699,"high":3.703,"low":3.6615,"close":3.6835,"adjusted_close":3.6835,"volume":911015},{"date":"2021-08-30","open":3.7305,"high":3.7675,"low":3.7145,"close":3.731,"adjusted_close":3.731,"volume":172503},{"date":"2021-08-27","open":3.6835,"high":3.759,"low":3.682,"close":3.7585,"adjusted_close":3.7585,"volume":182842},{"date":"2021-08-26","open":3.697,"high":3.7075,"low":3.674,"close":3.679,"adjusted_close":3.679,"volume":258047},{"date":"2021-08-25","open":3.6825,"high":3.7045,"low":3.6625,"close":3.7025,"adjusted_close":3.7025,"volume":155703},{"date":"2021-08-24","open":3.652,"high":3.6955,"low":3.651,"close":3.666,"adjusted_close":3.666,"volume":173406},{"date":"2021-08-23","open":3.5475,"high":3.6375,"low":3.5475,"close":3.6325,"adjusted_close":3.6325,"volume":339133},{"date":"2021-08-20","open":3.4935,"high":3.5285,"low":3.4665,"close":3.5285,"adjusted_close":3.5285,"volume":174089},{"date":"2021-08-19","open":3.557,"high":3.557,"low":3.466,"close":3.4775,"adjusted_close":3.4775,"volume":357380},{"date":"2021-08-18","open":3.6855,"high":3.7005,"low":3.6375,"close":3.693,"adjusted_close":3.693,"volume":208746},{"date":"2021-08-17","open":3.653,"high":3.72,"low":3.6405,"close":3.696,"adjusted_close":3.696,"volume":87144},{"date":"2021-08-16","open":3.7105,"high":3.7375,"low":3.658,"close":3.6945,"adjusted_close":3.6945,"volume":139157},{"date":"2021-08-13","open":3.7975,"high":3.8135,"low":3.766,"close":3.7775,"adjusted_close":3.7775,"volume":176250},{"date":"2021-08-12","open":3.8155,"high":3.839,"low":3.787,"close":3.7875,"adjusted_close":3.7875,"volume":82008},{"date":"2021-08-11","open":3.8025,"high":3.811,"low":3.763,"close":3.779,"adjusted_close":3.779,"volume":118658},{"date":"2021-08-10","open":3.745,"high":3.796,"low":3.745,"close":3.786,"adjusted_close":3.786,"volume":87428},{"date":"2021-08-09","open":3.752,"high":3.7525,"low":3.6965,"close":3.74,"adjusted_close":3.74,"volume":139887},{"date":"2021-08-06","open":3.739,"high":3.7925,"low":3.728,"close":3.7905,"adjusted_close":3.7905,"volume":107403},{"date":"2021-08-05","open":3.676,"high":3.756,"low":3.676,"close":3.756,"adjusted_close":3.756,"volume":121544},{"date":"2021-08-04","open":3.7605,"high":3.7695,"low":3.67,"close":3.717,"adjusted_close":3.717,"volume":161221},{"date":"2021-08-03","open":3.7145,"high":3.7585,"low":3.664,"close":3.7585,"adjusted_close":3.7585,"volume":197273},{"date":"2021-08-02","open":3.754,"high":3.8075,"low":3.7145,"close":3.7145,"adjusted_close":3.7145,"volume":251634},{"date":"2021-07-30","open":3.778,"high":3.802,"low":3.7295,"close":3.7305,"adjusted_close":3.7305,"volume":95874},{"date":"2021-07-29","open":3.797,"high":3.8075,"low":3.7795,"close":3.8075,"adjusted_close":3.8075,"volume":299802},{"date":"2021-07-28","open":3.74,"high":3.773,"low":3.7335,"close":3.7645,"adjusted_close":3.7645,"volume":44457},{"date":"2021-07-27","open":3.766,"high":3.774,"low":3.71,"close":3.7305,"adjusted_close":3.7305,"volume":91069},{"date":"2021-07-26","open":3.664,"high":3.7895,"low":3.6295,"close":3.7735,"adjusted_close":3.7735,"volume":314136},{"date":"2021-07-23","open":3.734,"high":3.743,"low":3.673,"close":3.6925,"adjusted_close":3.6925,"volume":146482},{"date":"2021-07-22","open":3.7575,"high":3.788,"low":3.6805,"close":3.6995,"adjusted_close":3.6995,"volume":244513},{"date":"2021-07-21","open":3.6365,"high":3.7425,"low":3.632,"close":3.7425,"adjusted_close":3.7425,"volume":123928},{"date":"2021-07-20","open":3.62,"high":3.6635,"low":3.563,"close":3.648,"adjusted_close":3.648,"volume":556681},{"date":"2021-07-19","open":3.683,"high":3.683,"low":3.5295,"close":3.563,"adjusted_close":3.563,"volume":152202},{"date":"2021-07-16","open":3.8055,"high":3.841,"low":3.73,"close":3.7655,"adjusted_close":3.7655,"volume":296021},{"date":"2021-07-15","open":3.8495,"high":3.8495,"low":3.806,"close":3.849,"adjusted_close":3.849,"volume":98940},{"date":"2021-07-14","open":3.9575,"high":4.0175,"low":3.91,"close":3.91,"adjusted_close":3.91,"volume":269863},{"date":"2021-07-13","open":3.9835,"high":4.006,"low":3.9535,"close":3.9725,"adjusted_close":3.9725,"volume":110901},{"date":"2021-07-12","open":3.987,"high":3.997,"low":3.9315,"close":3.992,"adjusted_close":3.992,"volume":322367},{"date":"2021-07-09","open":3.9625,"high":3.992,"low":3.92,"close":3.9835,"adjusted_close":3.9835,"volume":416226},{"date":"2021-07-08","open":3.9105,"high":3.938,"low":3.85,"close":3.938,"adjusted_close":3.938,"volume":366815},{"date":"2021-07-07","open":4.038,"high":4.0455,"low":3.918,"close":3.962,"adjusted_close":3.962,"volume":237144},{"date":"2021-07-06","open":4.169,"high":4.1875,"low":4.0175,"close":4.028,"adjusted_close":4.028,"volume":196276},{"date":"2021-07-05","open":4.119,"high":4.166,"low":4.119,"close":4.151,"adjusted_close":4.151,"volume":50355},{"date":"2021-07-02","open":4.166,"high":4.169,"low":4.105,"close":4.126,"adjusted_close":4.126,"volume":310785},{"date":"2021-07-01","open":4.079,"high":4.1625,"low":4.079,"close":4.1455,"adjusted_close":4.1455,"volume":573520},{"date":"2021-06-30","open":4.0275,"high":4.076,"low":3.9905,"close":4.05,"adjusted_close":4.05,"volume":309427},{"date":"2021-06-29","open":4.0195,"high":4.0685,"low":4.0195,"close":4.056,"adjusted_close":4.056,"volume":130679},{"date":"2021-06-28","open":4.156,"high":4.156,"low":4.011,"close":4.023,"adjusted_close":4.023,"volume":548243},{"date":"2021-06-25","open":4.1285,"high":4.1435,"low":4.117,"close":4.138,"adjusted_close":4.138,"volume":100351},{"date":"2021-06-24","open":4.1,"high":4.129,"low":4.079,"close":4.126,"adjusted_close":4.126,"volume":200518},{"date":"2021-06-23","open":4.0995,"high":4.1575,"low":4.0925,"close":4.1115,"adjusted_close":4.1115,"volume":106857},{"date":"2021-06-22","open":4.087,"high":4.1,"low":4.042,"close":4.081,"adjusted_close":4.081,"volume":211843},{"date":"2021-06-21","open":3.903,"high":4.024,"low":3.903,"close":4.0125,"adjusted_close":4.0125,"volume":98462},{"date":"2021-06-18","open":4.0245,"high":4.0245,"low":3.945,"close":3.9795,"adjusted_close":3.9795,"volume":514613},{"date":"2021-06-17","open":4.122,"high":4.166,"low":4.029,"close":4.029,"adjusted_close":4.029,"volume":252684},{"date":"2021-06-16","open":4.1175,"high":4.125,"low":4.071,"close":4.125,"adjusted_close":4.125,"volume":159963},{"date":"2021-06-15","open":4.0345,"high":4.114,"low":4.0315,"close":4.0805,"adjusted_close":4.0805,"volume":193039},{"date":"2021-06-14","open":4.072,"high":4.0845,"low":4.049,"close":4.049,"adjusted_close":4.049,"volume":191864},{"date":"2021-06-11","open":4.0445,"high":4.0865,"low":4.044,"close":4.076,"adjusted_close":4.076,"volume":191333},{"date":"2021-06-10","open":4.0515,"high":4.1225,"low":4.0415,"close":4.0715,"adjusted_close":4.0715,"volume":101442},{"date":"2021-06-09","open":4.069,"high":4.088,"low":4.058,"close":4.0635,"adjusted_close":4.0635,"volume":185820},{"date":"2021-06-08","open":4.027,"high":4.0715,"low":3.9895,"close":4.055,"adjusted_close":4.055,"volume":366588},{"date":"2021-06-07","open":4.038,"high":4.0705,"low":4.02,"close":4.03,"adjusted_close":4.03,"volume":339875},{"date":"2021-06-04","open":4.051,"high":4.065,"low":3.994,"close":4.0055,"adjusted_close":4.0055,"volume":374343},{"date":"2021-06-03","open":4.007,"high":4.0515,"low":3.976,"close":4.025,"adjusted_close":4.025,"volume":475861},{"date":"2021-06-02","open":3.926,"high":3.9875,"low":3.926,"close":3.9875,"adjusted_close":3.9875,"volume":420066},{"date":"2021-06-01","open":3.817,"high":3.92,"low":3.809,"close":3.8905,"adjusted_close":3.8905,"volume":566787},{"date":"2021-05-31","open":3.795,"high":3.796,"low":3.7735,"close":3.7735,"adjusted_close":3.7735,"volume":169503},{"date":"2021-05-28","open":3.8,"high":3.824,"low":3.777,"close":3.777,"adjusted_close":3.777,"volume":261595},{"date":"2021-05-27","open":3.759,"high":3.822,"low":3.7545,"close":3.7855,"adjusted_close":3.7855,"volume":243152},{"date":"2021-05-26","open":3.745,"high":3.7695,"low":3.721,"close":3.7695,"adjusted_close":3.7695,"volume":314128},{"date":"2021-05-25","open":3.82,"high":3.82,"low":3.73,"close":3.7355,"adjusted_close":3.7355,"volume":430007},{"date":"2021-05-21","open":3.7585,"high":3.836,"low":3.7585,"close":3.82,"adjusted_close":3.82,"volume":226769},{"date":"2021-05-20","open":3.8015,"high":3.8015,"low":3.724,"close":3.7605,"adjusted_close":3.7605,"volume":320320},{"date":"2021-05-19","open":3.844,"high":3.8445,"low":3.73,"close":3.779,"adjusted_close":3.779,"volume":356342},{"date":"2021-05-18","open":3.9795,"high":3.9915,"low":3.899,"close":3.923,"adjusted_close":3.923,"volume":480006},{"date":"2021-05-17","open":3.904,"high":3.94,"low":3.866,"close":3.9295,"adjusted_close":3.9295,"volume":204648},{"date":"2021-05-14","open":3.809,"high":3.889,"low":3.809,"close":3.8855,"adjusted_close":3.8855,"volume":192974},{"date":"2021-05-13","open":3.8225,"high":3.8665,"low":3.78,"close":3.8245,"adjusted_close":3.8245,"volume":301574},{"date":"2021-05-12","open":3.8185,"high":3.95,"low":3.8095,"close":3.9375,"adjusted_close":3.9375,"volume":619912},{"date":"2021-05-11","open":3.9,"high":3.908,"low":3.786,"close":3.8145,"adjusted_close":3.8145,"volume":422813},{"date":"2021-05-10","open":3.9425,"high":4.001,"low":3.92,"close":3.953,"adjusted_close":3.953,"volume":562216},{"date":"2021-05-07","open":3.8815,"high":3.8815,"low":3.82,"close":3.853,"adjusted_close":3.853,"volume":399723},{"date":"2021-05-06","open":3.8705,"high":3.88,"low":3.7805,"close":3.837,"adjusted_close":3.837,"volume":293700},{"date":"2021-05-05","open":3.7705,"high":3.87,"low":3.7705,"close":3.869,"adjusted_close":3.869,"volume":375487},{"date":"2021-05-04","open":3.724,"high":3.7875,"low":3.7,"close":3.7295,"adjusted_close":3.7295,"volume":534119},{"date":"2021-05-03","open":3.646,"high":3.7025,"low":3.646,"close":3.7025,"adjusted_close":3.7025,"volume":291654},{"date":"2021-04-30","open":3.693,"high":3.707,"low":3.6465,"close":3.6585,"adjusted_close":3.6585,"volume":595005},{"date":"2021-04-29","open":3.6805,"high":3.75,"low":3.6805,"close":3.682,"adjusted_close":3.682,"volume":201721},{"date":"2021-04-28","open":3.5555,"high":3.6725,"low":3.5555,"close":3.6595,"adjusted_close":3.6595,"volume":251923},{"date":"2021-04-27","open":3.529,"high":3.5475,"low":3.5175,"close":3.5425,"adjusted_close":3.5425,"volume":328817},{"date":"2021-04-26","open":3.478,"high":3.5295,"low":3.4595,"close":3.526,"adjusted_close":3.526,"volume":316099},{"date":"2021-04-23","open":3.481,"high":3.5,"low":3.45,"close":3.4835,"adjusted_close":3.4835,"volume":221665},{"date":"2021-04-22","open":3.5105,"high":3.5265,"low":3.4645,"close":3.5115,"adjusted_close":3.5115,"volume":306518},{"date":"2021-04-21","open":3.456,"high":3.512,"low":3.4195,"close":3.489,"adjusted_close":3.489,"volume":459241},{"date":"2021-04-20","open":3.5635,"high":3.5675,"low":3.4245,"close":3.4405,"adjusted_close":3.4405,"volume":427028},{"date":"2021-04-19","open":3.5715,"high":3.5985,"low":3.5315,"close":3.5565,"adjusted_close":3.5565,"volume":379493},{"date":"2021-04-16","open":3.63,"high":3.642,"low":3.569,"close":3.5975,"adjusted_close":3.5975,"volume":248798},{"date":"2021-04-15","open":3.667,"high":3.671,"low":3.601,"close":3.605,"adjusted_close":3.605,"volume":554208},{"date":"2021-04-14","open":3.565,"high":3.682,"low":3.559,"close":3.682,"adjusted_close":3.682,"volume":415694},{"date":"2021-04-13","open":3.5745,"high":3.581,"low":3.5255,"close":3.567,"adjusted_close":3.567,"volume":341695},{"date":"2021-04-12","open":3.588,"high":3.633,"low":3.5775,"close":3.5875,"adjusted_close":3.5875,"volume":412219},{"date":"2021-04-09","open":3.61,"high":3.6365,"low":3.597,"close":3.597,"adjusted_close":3.597,"volume":190726},{"date":"2021-04-08","open":3.6795,"high":3.6795,"low":3.5765,"close":3.6055,"adjusted_close":3.6055,"volume":300012},{"date":"2021-04-07","open":3.6685,"high":3.6695,"low":3.646,"close":3.6505,"adjusted_close":3.6505,"volume":433729},{"date":"2021-04-06","open":3.6975,"high":3.7355,"low":3.664,"close":3.6915,"adjusted_close":3.6915,"volume":296515},{"date":"2021-04-01","open":3.7265,"high":3.756,"low":3.7015,"close":3.7135,"adjusted_close":3.7135,"volume":280869},{"date":"2021-03-31","open":3.7605,"high":3.7605,"low":3.6885,"close":3.7065,"adjusted_close":3.7065,"volume":293189},{"date":"2021-03-30","open":3.762,"high":3.781,"low":3.727,"close":3.753,"adjusted_close":3.753,"volume":118433},{"date":"2021-03-29","open":3.775,"high":3.7935,"low":3.7095,"close":3.739,"adjusted_close":3.739,"volume":138880},{"date":"2021-03-26","open":3.729,"high":3.769,"low":3.7255,"close":3.7495,"adjusted_close":3.7495,"volume":408969},{"date":"2021-03-25","open":3.686,"high":3.689,"low":3.5665,"close":3.664,"adjusted_close":3.664,"volume":274981},{"date":"2021-03-24","open":3.5775,"high":3.7135,"low":3.5775,"close":3.7085,"adjusted_close":3.7085,"volume":194868},{"date":"2021-03-23","open":3.601,"high":3.643,"low":3.538,"close":3.643,"adjusted_close":3.643,"volume":232528},{"date":"2021-03-22","open":3.618,"high":3.6465,"low":3.606,"close":3.6225,"adjusted_close":3.6225,"volume":202763},{"date":"2021-03-19","open":3.643,"high":3.7115,"low":3.608,"close":3.697,"adjusted_close":3.697,"volume":230879},{"date":"2021-03-18","open":3.813,"high":3.8165,"low":3.75,"close":3.7525,"adjusted_close":3.7525,"volume":138406},{"date":"2021-03-17","open":3.8175,"high":3.8175,"low":3.753,"close":3.7805,"adjusted_close":3.7805,"volume":64254},{"date":"2021-03-16","open":3.8965,"high":3.8965,"low":3.7725,"close":3.8075,"adjusted_close":3.8075,"volume":260406},{"date":"2021-03-15","open":3.9785,"high":3.9925,"low":3.857,"close":3.866,"adjusted_close":3.866,"volume":561123},{"date":"2021-03-12","open":3.9315,"high":3.971,"low":3.93,"close":3.9535,"adjusted_close":3.9535,"volume":193942},{"date":"2021-03-11","open":3.941,"high":3.9915,"low":3.908,"close":3.966,"adjusted_close":3.966,"volume":388360},{"date":"2021-03-10","open":3.833,"high":3.912,"low":3.8325,"close":3.9055,"adjusted_close":3.9055,"volume":878553},{"date":"2021-03-09","open":3.9475,"high":3.9545,"low":3.841,"close":3.918,"adjusted_close":3.918,"volume":295989},{"date":"2021-03-08","open":3.9395,"high":3.9655,"low":3.8705,"close":3.927,"adjusted_close":3.927,"volume":848672},{"date":"2021-03-05","open":3.7815,"high":3.909,"low":3.755,"close":3.81,"adjusted_close":3.81,"volume":559987},{"date":"2021-03-04","open":3.649,"high":3.7745,"low":3.595,"close":3.7635,"adjusted_close":3.7635,"volume":397359},{"date":"2021-03-03","open":3.5965,"high":3.657,"low":3.5845,"close":3.6455,"adjusted_close":3.6455,"volume":355208},{"date":"2021-03-02","open":3.601,"high":3.6305,"low":3.57,"close":3.585,"adjusted_close":3.585,"volume":96231},{"date":"2021-03-01","open":3.554,"high":3.646,"low":3.554,"close":3.634,"adjusted_close":3.634,"volume":354078},{"date":"2021-02-26","open":3.5505,"high":3.5545,"low":3.395,"close":3.4905,"adjusted_close":3.4905,"volume":340858},{"date":"2021-02-25","open":3.6525,"high":3.664,"low":3.5845,"close":3.6,"adjusted_close":3.6,"volume":589164},{"date":"2021-02-24","open":3.5,"high":3.6385,"low":3.494,"close":3.6385,"adjusted_close":3.6385,"volume":304240},{"date":"2021-02-23","open":3.472,"high":3.51,"low":3.397,"close":3.456,"adjusted_close":3.456,"volume":234835},{"date":"2021-02-22","open":3.324,"high":3.4775,"low":3.3115,"close":3.4675,"adjusted_close":3.4675,"volume":102072},{"date":"2021-02-19","open":3.2785,"high":3.3395,"low":3.2555,"close":3.324,"adjusted_close":3.324,"volume":108666},{"date":"2021-02-18","open":3.3685,"high":3.385,"low":3.307,"close":3.3215,"adjusted_close":3.3215,"volume":181861},{"date":"2021-02-17","open":3.3655,"high":3.3955,"low":3.3315,"close":3.3315,"adjusted_close":3.3315,"volume":233789},{"date":"2021-02-16","open":3.2845,"high":3.3475,"low":3.278,"close":3.324,"adjusted_close":3.324,"volume":511337},{"date":"2021-02-15","open":3.2485,"high":3.289,"low":3.2485,"close":3.2835,"adjusted_close":3.2835,"volume":114323},{"date":"2021-02-12","open":3.166,"high":3.217,"low":3.1545,"close":3.196,"adjusted_close":3.196,"volume":145711},{"date":"2021-02-11","open":3.2335,"high":3.237,"low":3.1515,"close":3.1665,"adjusted_close":3.1665,"volume":201617},{"date":"2021-02-10","open":3.176,"high":3.2165,"low":3.1675,"close":3.212,"adjusted_close":3.212,"volume":174506},{"date":"2021-02-09","open":3.2445,"high":3.2445,"low":3.1525,"close":3.1685,"adjusted_close":3.1685,"volume":247491},{"date":"2021-02-08","open":3.1285,"high":3.2085,"low":3.1235,"close":3.1975,"adjusted_close":3.1975,"volume":151568},{"date":"2021-02-05","open":3.095,"high":3.133,"low":3.091,"close":3.116,"adjusted_close":3.116,"volume":69530},{"date":"2021-02-04","open":3.0485,"high":3.0855,"low":3.034,"close":3.0655,"adjusted_close":3.0655,"volume":157479},{"date":"2021-02-03","open":2.938,"high":3.0185,"low":2.9145,"close":3.014,"adjusted_close":3.014,"volume":81390},{"date":"2021-02-02","open":2.897,"high":2.987,"low":2.8925,"close":2.9685,"adjusted_close":2.9685,"volume":275937},{"date":"2021-02-01","open":2.881,"high":2.907,"low":2.834,"close":2.8355,"adjusted_close":2.8355,"volume":133992},{"date":"2021-01-29","open":2.902,"high":2.9345,"low":2.872,"close":2.8805,"adjusted_close":2.8805,"volume":541653},{"date":"2021-01-28","open":2.908,"high":2.951,"low":2.888,"close":2.924,"adjusted_close":2.924,"volume":201188},{"date":"2021-01-27","open":2.9265,"high":2.964,"low":2.88,"close":2.964,"adjusted_close":2.964,"volume":132384},{"date":"2021-01-26","open":2.9865,"high":3.027,"low":2.9795,"close":2.9795,"adjusted_close":2.9795,"volume":160745},{"date":"2021-01-25","open":3.039,"high":3.039,"low":2.9695,"close":2.9705,"adjusted_close":2.9705,"volume":600007},{"date":"2021-01-22","open":3.0275,"high":3.0275,"low":2.9705,"close":3.0125,"adjusted_close":3.0125,"volume":116631},{"date":"2021-01-21","open":3.1695,"high":3.1695,"low":3.0805,"close":3.085,"adjusted_close":3.085,"volume":259430},{"date":"2021-01-20","open":3.1665,"high":3.1885,"low":3.1565,"close":3.1565,"adjusted_close":3.1565,"volume":104088},{"date":"2021-01-19","open":3.114,"high":3.1715,"low":3.107,"close":3.1585,"adjusted_close":3.1585,"volume":139809},{"date":"2021-01-18","open":3.095,"high":3.105,"low":3.084,"close":3.105,"adjusted_close":3.105,"volume":39409},{"date":"2021-01-15","open":3.19,"high":3.1975,"low":3.089,"close":3.1405,"adjusted_close":3.1405,"volume":283386},{"date":"2021-01-14","open":3.144,"high":3.209,"low":3.132,"close":3.209,"adjusted_close":3.209,"volume":184706},{"date":"2021-01-13","open":3.15,"high":3.1565,"low":3.102,"close":3.116,"adjusted_close":3.116,"volume":358276},{"date":"2021-01-12","open":3.043,"high":3.148,"low":3.0415,"close":3.124,"adjusted_close":3.124,"volume":111598},{"date":"2021-01-11","open":2.9495,"high":3,"low":2.9315,"close":2.998,"adjusted_close":2.998,"volume":673325},{"date":"2021-01-08","open":2.9865,"high":3.001,"low":2.957,"close":2.9815,"adjusted_close":2.9815,"volume":181821},{"date":"2021-01-07","open":2.942,"high":2.9915,"low":2.916,"close":2.9615,"adjusted_close":2.9615,"volume":390423},{"date":"2021-01-06","open":2.851,"high":2.9315,"low":2.8365,"close":2.919,"adjusted_close":2.919,"volume":323684},{"date":"2021-01-05","open":2.6975,"high":2.8415,"low":2.6975,"close":2.841,"adjusted_close":2.841,"volume":1188387},{"date":"2021-01-04","open":2.7425,"high":2.7505,"low":2.683,"close":2.689,"adjusted_close":2.689,"volume":167895},{"date":"2020-12-30","open":2.703,"high":2.71,"low":2.6895,"close":2.6945,"adjusted_close":2.6945,"volume":29190},{"date":"2020-12-29","open":2.7295,"high":2.737,"low":2.689,"close":2.689,"adjusted_close":2.689,"volume":83706},{"date":"2020-12-28","open":2.75,"high":2.7775,"low":2.719,"close":2.719,"adjusted_close":2.719,"volume":33768},{"date":"2020-12-23","open":2.696,"high":2.7835,"low":2.696,"close":2.7805,"adjusted_close":2.7805,"volume":72986},{"date":"2020-12-22","open":2.7115,"high":2.7395,"low":2.7115,"close":2.729,"adjusted_close":2.729,"volume":148729},{"date":"2020-12-21","open":2.7385,"high":2.7385,"low":2.628,"close":2.7225,"adjusted_close":2.7225,"volume":385059},{"date":"2020-12-18","open":2.822,"high":2.831,"low":2.7895,"close":2.7895,"adjusted_close":2.7895,"volume":97811},{"date":"2020-12-17","open":2.872,"high":2.872,"low":2.8145,"close":2.8175,"adjusted_close":2.8175,"volume":119502},{"date":"2020-12-16","open":2.8765,"high":2.889,"low":2.8435,"close":2.871,"adjusted_close":2.871,"volume":77265},{"date":"2020-12-15","open":2.8395,"high":2.861,"low":2.819,"close":2.8375,"adjusted_close":2.8375,"volume":97451},{"date":"2020-12-14","open":2.9585,"high":2.985,"low":2.853,"close":2.853,"adjusted_close":2.853,"volume":338427},{"date":"2020-12-11","open":2.9765,"high":2.9765,"low":2.904,"close":2.913,"adjusted_close":2.913,"volume":304969},{"date":"2020-12-10","open":2.8985,"high":3.0035,"low":2.8785,"close":2.987,"adjusted_close":2.987,"volume":218919},{"date":"2020-12-09","open":2.884,"high":2.9465,"low":2.864,"close":2.864,"adjusted_close":2.864,"volume":858848},{"date":"2020-12-08","open":2.8175,"high":2.8975,"low":2.792,"close":2.889,"adjusted_close":2.889,"volume":471296},{"date":"2020-12-07","open":2.8945,"high":2.8945,"low":2.8145,"close":2.8665,"adjusted_close":2.8665,"volume":378417},{"date":"2020-12-04","open":2.77,"high":2.8775,"low":2.77,"close":2.8745,"adjusted_close":2.8745,"volume":421434},{"date":"2020-12-03","open":2.731,"high":2.766,"low":2.697,"close":2.761,"adjusted_close":2.761,"volume":133935},{"date":"2020-12-02","open":2.641,"high":2.752,"low":2.629,"close":2.752,"adjusted_close":2.752,"volume":314283},{"date":"2020-12-01","open":2.7015,"high":2.7405,"low":2.6775,"close":2.6775,"adjusted_close":2.6775,"volume":898852},{"date":"2020-11-30","open":2.77,"high":2.785,"low":2.7125,"close":2.727,"adjusted_close":2.727,"volume":292994},{"date":"2020-11-27","open":2.821,"high":2.855,"low":2.81,"close":2.81,"adjusted_close":2.81,"volume":178343},{"date":"2020-11-26","open":2.8625,"high":2.8625,"low":2.8295,"close":2.8315,"adjusted_close":2.8315,"volume":87966},{"date":"2020-11-25","open":2.955,"high":2.955,"low":2.8515,"close":2.8745,"adjusted_close":2.8745,"volume":754426},{"date":"2020-11-24","open":2.843,"high":2.936,"low":2.836,"close":2.9145,"adjusted_close":2.9145,"volume":679552},{"date":"2020-11-23","open":2.6465,"high":2.742,"low":2.6395,"close":2.736,"adjusted_close":2.736,"volume":540340},{"date":"2020-11-20","open":2.6025,"high":2.6355,"low":2.5995,"close":2.616,"adjusted_close":2.616,"volume":174485},{"date":"2020-11-19","open":2.5995,"high":2.6095,"low":2.565,"close":2.579,"adjusted_close":2.579,"volume":331772},{"date":"2020-11-18","open":2.65,"high":2.6975,"low":2.65,"close":2.6745,"adjusted_close":2.6745,"volume":219592},{"date":"2020-11-17","open":2.6435,"high":2.644,"low":2.569,"close":2.644,"adjusted_close":2.644,"volume":264215},{"date":"2020-11-16","open":2.5,"high":2.6295,"low":2.5,"close":2.6145,"adjusted_close":2.6145,"volume":617303},{"date":"2020-11-13","open":2.3945,"high":2.462,"low":2.3945,"close":2.4555,"adjusted_close":2.4555,"volume":98257},{"date":"2020-11-12","open":2.46,"high":2.473,"low":2.43,"close":2.456,"adjusted_close":2.456,"volume":187390},{"date":"2020-11-11","open":2.5265,"high":2.553,"low":2.4885,"close":2.4985,"adjusted_close":2.4985,"volume":177307},{"date":"2020-11-10","open":2.4375,"high":2.49,"low":2.4255,"close":2.453,"adjusted_close":2.453,"volume":124168},{"date":"2020-11-09","open":2.1455,"high":2.425,"low":2.132,"close":2.3915,"adjusted_close":2.3915,"volume":402419},{"date":"2020-11-06","open":2.167,"high":2.191,"low":2.134,"close":2.134,"adjusted_close":2.134,"volume":88235},{"date":"2020-11-05","open":2.1965,"high":2.2035,"low":2.1725,"close":2.179,"adjusted_close":2.179,"volume":460788},{"date":"2020-11-04","open":2.2025,"high":2.2215,"low":2.141,"close":2.2215,"adjusted_close":2.2215,"volume":65957},{"date":"2020-11-03","open":2.2135,"high":2.262,"low":2.2,"close":2.2025,"adjusted_close":2.2025,"volume":124004},{"date":"2020-11-02","open":2.126,"high":2.206,"low":2.1215,"close":2.206,"adjusted_close":2.206,"volume":270884},{"date":"2020-10-30","open":2.095,"high":2.1225,"low":2.095,"close":2.101,"adjusted_close":2.101,"volume":304219},{"date":"2020-10-29","open":2.075,"high":2.0895,"low":2.006,"close":2.0895,"adjusted_close":2.0895,"volume":710437},{"date":"2020-10-28","open":2.107,"high":2.107,"low":2.0425,"close":2.094,"adjusted_close":2.094,"volume":383185},{"date":"2020-10-27","open":2.1595,"high":2.169,"low":2.123,"close":2.129,"adjusted_close":2.129,"volume":245107},{"date":"2020-10-26","open":2.1785,"high":2.1975,"low":2.1495,"close":2.1495,"adjusted_close":2.1495,"volume":121039},{"date":"2020-10-23","open":2.243,"high":2.2635,"low":2.2345,"close":2.2425,"adjusted_close":2.2425,"volume":506925},{"date":"2020-10-22","open":2.1485,"high":2.1915,"low":2.1345,"close":2.1915,"adjusted_close":2.1915,"volume":76524},{"date":"2020-10-21","open":2.1895,"high":2.195,"low":2.156,"close":2.168,"adjusted_close":2.168,"volume":129321},{"date":"2020-10-20","open":2.1915,"high":2.202,"low":2.1865,"close":2.199,"adjusted_close":2.199,"volume":84739},{"date":"2020-10-19","open":2.2475,"high":2.253,"low":2.208,"close":2.2235,"adjusted_close":2.2235,"volume":66880},{"date":"2020-10-16","open":2.284,"high":2.29,"low":2.2475,"close":2.2805,"adjusted_close":2.2805,"volume":24716},{"date":"2020-10-15","open":2.265,"high":2.265,"low":2.2145,"close":2.255,"adjusted_close":2.255,"volume":61602},{"date":"2020-10-14","open":2.2555,"high":2.305,"low":2.2405,"close":2.304,"adjusted_close":2.304,"volume":368462},{"date":"2020-10-13","open":2.283,"high":2.283,"low":2.2485,"close":2.2485,"adjusted_close":2.2485,"volume":50825},{"date":"2020-10-12","open":2.2665,"high":2.2715,"low":2.242,"close":2.259,"adjusted_close":2.259,"volume":25900},{"date":"2020-10-09","open":2.3135,"high":2.3275,"low":2.2635,"close":2.273,"adjusted_close":2.273,"volume":149955},{"date":"2020-10-08","open":2.246,"high":2.293,"low":2.23,"close":2.2685,"adjusted_close":2.2685,"volume":69423},{"date":"2020-10-07","open":2.219,"high":2.22,"low":2.19,"close":2.1905,"adjusted_close":2.1905,"volume":110090},{"date":"2020-10-06","open":2.223,"high":2.2645,"low":2.217,"close":2.258,"adjusted_close":2.258,"volume":24442},{"date":"2020-10-05","open":2.1955,"high":2.207,"low":2.1835,"close":2.2035,"adjusted_close":2.2035,"volume":109610},{"date":"2020-10-02","open":2.11,"high":2.17,"low":2.0885,"close":2.17,"adjusted_close":2.17,"volume":284585},{"date":"2020-10-01","open":2.2545,"high":2.2545,"low":2.15,"close":2.15,"adjusted_close":2.15,"volume":163209},{"date":"2020-09-30","open":2.2245,"high":2.2655,"low":2.215,"close":2.2355,"adjusted_close":2.2355,"volume":118453},{"date":"2020-09-29","open":2.292,"high":2.296,"low":2.218,"close":2.218,"adjusted_close":2.218,"volume":179835},{"date":"2020-09-28","open":2.2735,"high":2.311,"low":2.2715,"close":2.295,"adjusted_close":2.295,"volume":239647},{"date":"2020-09-25","open":2.261,"high":2.2715,"low":2.2225,"close":2.2485,"adjusted_close":2.2485,"volume":349868},{"date":"2020-09-24","open":2.257,"high":2.272,"low":2.2095,"close":2.22,"adjusted_close":2.22,"volume":136895},{"date":"2020-09-23","open":2.348,"high":2.365,"low":2.3135,"close":2.3135,"adjusted_close":2.3135,"volume":423071},{"date":"2020-09-22","open":2.358,"high":2.378,"low":2.355,"close":2.361,"adjusted_close":2.361,"volume":304182},{"date":"2020-09-21","open":2.4185,"high":2.4185,"low":2.33,"close":2.337,"adjusted_close":2.337,"volume":170949},{"date":"2020-09-18","open":2.4485,"high":2.4595,"low":2.437,"close":2.44,"adjusted_close":2.44,"volume":72865},{"date":"2020-09-17","open":2.4155,"high":2.456,"low":2.4,"close":2.4415,"adjusted_close":2.4415,"volume":629046},{"date":"2020-09-16","open":2.377,"high":2.4255,"low":2.364,"close":2.4255,"adjusted_close":2.4255,"volume":48394},{"date":"2020-09-15","open":2.3635,"high":2.3975,"low":2.3635,"close":2.389,"adjusted_close":2.389,"volume":150986},{"date":"2020-09-14","open":2.3805,"high":2.3805,"low":2.34,"close":2.3635,"adjusted_close":2.3635,"volume":380334},{"date":"2020-09-11","open":2.376,"high":2.376,"low":2.3485,"close":2.362,"adjusted_close":2.362,"volume":94629},{"date":"2020-09-10","open":2.439,"high":2.439,"low":2.4,"close":2.4005,"adjusted_close":2.4005,"volume":34710},{"date":"2020-09-09","open":2.4325,"high":2.4665,"low":2.4315,"close":2.459,"adjusted_close":2.459,"volume":278050},{"date":"2020-09-08","open":2.5525,"high":2.5525,"low":2.4135,"close":2.4425,"adjusted_close":2.4425,"volume":164408},{"date":"2020-09-07","open":2.5155,"high":2.555,"low":2.5155,"close":2.551,"adjusted_close":2.551,"volume":48839},{"date":"2020-09-04","open":2.5205,"high":2.5765,"low":2.512,"close":2.512,"adjusted_close":2.512,"volume":61089},{"date":"2020-09-03","open":2.5395,"high":2.58,"low":2.5295,"close":2.5395,"adjusted_close":2.5395,"volume":21962},{"date":"2020-09-02","open":2.5495,"high":2.5685,"low":2.5475,"close":2.5475,"adjusted_close":2.5475,"volume":19856},{"date":"2020-09-01","open":2.5605,"high":2.564,"low":2.499,"close":2.5385,"adjusted_close":2.5385,"volume":50112},{"date":"2020-08-31","open":2.6285,"high":2.6325,"low":2.565,"close":2.57,"adjusted_close":2.57,"volume":4449},{"date":"2020-08-28","open":2.584,"high":2.5935,"low":2.5805,"close":2.5935,"adjusted_close":2.5935,"volume":18748},{"date":"2020-08-27","open":2.5875,"high":2.5935,"low":2.57,"close":2.5845,"adjusted_close":2.5845,"volume":15360},{"date":"2020-08-26","open":2.6445,"high":2.646,"low":2.6015,"close":2.6015,"adjusted_close":2.6015,"volume":1549},{"date":"2020-08-25","open":2.693,"high":2.694,"low":2.6285,"close":2.643,"adjusted_close":2.643,"volume":300240},{"date":"2020-08-24","open":2.6205,"high":2.7005,"low":2.6205,"close":2.7005,"adjusted_close":2.7005,"volume":27012},{"date":"2020-08-21","open":2.6305,"high":2.6305,"low":2.602,"close":2.602,"adjusted_close":2.602,"volume":43006},{"date":"2020-08-20","open":2.661,"high":2.6705,"low":2.628,"close":2.631,"adjusted_close":2.631,"volume":38192},{"date":"2020-08-19","open":2.7025,"high":2.7025,"low":2.67,"close":2.7005,"adjusted_close":2.7005,"volume":3710},{"date":"2020-08-18","open":2.7275,"high":2.7395,"low":2.7085,"close":2.7115,"adjusted_close":2.7115,"volume":75203},{"date":"2020-08-17","open":2.7715,"high":2.7715,"low":2.7305,"close":2.7305,"adjusted_close":2.7305,"volume":10167},{"date":"2020-08-14","open":2.7435,"high":2.747,"low":2.716,"close":2.747,"adjusted_close":2.747,"volume":10307},{"date":"2020-08-13","open":2.8005,"high":2.802,"low":2.7585,"close":2.7585,"adjusted_close":2.7585,"volume":30611},{"date":"2020-08-12","open":2.8195,"high":2.8295,"low":2.7955,"close":2.7955,"adjusted_close":2.7955,"volume":16446},{"date":"2020-08-11","open":2.7975,"high":2.856,"low":2.7975,"close":2.846,"adjusted_close":2.846,"volume":41256},{"date":"2020-08-10","open":2.7055,"high":2.764,"low":2.7055,"close":2.764,"adjusted_close":2.764,"volume":4843},{"date":"2020-08-07","open":2.6845,"high":2.685,"low":2.66,"close":2.669,"adjusted_close":2.669,"volume":1467},{"date":"2020-08-06","open":2.719,"high":2.719,"low":2.6845,"close":2.692,"adjusted_close":2.692,"volume":94272},{"date":"2020-08-05","open":2.704,"high":2.7345,"low":2.7035,"close":2.7175,"adjusted_close":2.7175,"volume":44706},{"date":"2020-08-04","open":2.6365,"high":2.6845,"low":2.6265,"close":2.6845,"adjusted_close":2.6845,"volume":21517},{"date":"2020-08-03","open":2.614,"high":2.653,"low":2.6135,"close":2.6355,"adjusted_close":2.6355,"volume":29130},{"date":"2020-07-31","open":2.633,"high":2.6335,"low":2.577,"close":2.585,"adjusted_close":2.585,"volume":3829},{"date":"2020-07-30","open":2.7275,"high":2.728,"low":2.6225,"close":2.6305,"adjusted_close":2.6305,"volume":44823},{"date":"2020-07-29","open":2.7055,"high":2.717,"low":2.6905,"close":2.717,"adjusted_close":2.717,"volume":35385},{"date":"2020-07-28","open":2.7395,"high":2.752,"low":2.7145,"close":2.7165,"adjusted_close":2.7165,"volume":17524},{"date":"2020-07-27","open":2.746,"high":2.7595,"low":2.7065,"close":2.7205,"adjusted_close":2.7205,"volume":78485},{"date":"2020-07-24","open":2.775,"high":2.8205,"low":2.7575,"close":2.7575,"adjusted_close":2.7575,"volume":65347},{"date":"2020-07-23","open":2.796,"high":2.8215,"low":2.7635,"close":2.7635,"adjusted_close":2.7635,"volume":4720},{"date":"2020-07-22","open":2.8415,"high":2.853,"low":2.773,"close":2.7775,"adjusted_close":2.7775,"volume":81653},{"date":"2020-07-21","open":2.725,"high":2.8765,"low":2.725,"close":2.8765,"adjusted_close":2.8765,"volume":49717},{"date":"2020-07-20","open":2.735,"high":2.755,"low":2.72,"close":2.748,"adjusted_close":2.748,"volume":64670},{"date":"2020-07-17","open":2.8055,"high":2.835,"low":2.7725,"close":2.774,"adjusted_close":2.774,"volume":99266},{"date":"2020-07-16","open":2.823,"high":2.8325,"low":2.77,"close":2.8265,"adjusted_close":2.8265,"volume":16885},{"date":"2020-07-15","open":2.7885,"high":2.832,"low":2.779,"close":2.788,"adjusted_close":2.788,"volume":50179},{"date":"2020-07-14","open":2.6875,"high":2.743,"low":2.68,"close":2.7375,"adjusted_close":2.7375,"volume":3171},{"date":"2020-07-13","open":2.698,"high":2.714,"low":2.667,"close":2.684,"adjusted_close":2.684,"volume":19254},{"date":"2020-07-10","open":2.597,"high":2.6695,"low":2.5805,"close":2.663,"adjusted_close":2.663,"volume":135073},{"date":"2020-07-09","open":2.7385,"high":2.7505,"low":2.636,"close":2.642,"adjusted_close":2.642,"volume":41069},{"date":"2020-07-08","open":2.7655,"high":2.773,"low":2.735,"close":2.7535,"adjusted_close":2.7535,"volume":117391},{"date":"2020-07-07","open":2.829,"high":2.832,"low":2.79,"close":2.8085,"adjusted_close":2.8085,"volume":16469},{"date":"2020-07-06","open":2.89,"high":2.901,"low":2.8395,"close":2.8395,"adjusted_close":2.8395,"volume":5710},{"date":"2020-07-03","open":2.871,"high":2.871,"low":2.84,"close":2.8415,"adjusted_close":2.8415,"volume":21734},{"date":"2020-07-02","open":2.826,"high":2.88,"low":2.826,"close":2.8785,"adjusted_close":2.8785,"volume":4117},{"date":"2020-07-01","open":2.903,"high":2.948,"low":2.843,"close":2.843,"adjusted_close":2.843,"volume":2428},{"date":"2020-06-30","open":2.8365,"high":2.8365,"low":2.793,"close":2.8255,"adjusted_close":2.8255,"volume":28953},{"date":"2020-06-29","open":2.8055,"high":2.8345,"low":2.7985,"close":2.811,"adjusted_close":2.811,"volume":27732},{"date":"2020-06-26","open":2.904,"high":2.907,"low":2.808,"close":2.808,"adjusted_close":2.808,"volume":23839},{"date":"2020-06-25","open":2.8165,"high":2.887,"low":2.8,"close":2.849,"adjusted_close":2.849,"volume":47201},{"date":"2020-06-24","open":2.984,"high":2.996,"low":2.8485,"close":2.8485,"adjusted_close":2.8485,"volume":182786},{"date":"2020-06-23","open":3.002,"high":3.046,"low":3.002,"close":3.0145,"adjusted_close":3.0145,"volume":21877},{"date":"2020-06-22","open":2.9995,"high":3.0035,"low":2.95,"close":2.9735,"adjusted_close":2.9735,"volume":29921},{"date":"2020-06-19","open":3.068,"high":3.1155,"low":3.068,"close":3.093,"adjusted_close":3.093,"volume":14398},{"date":"2020-06-18","open":2.9925,"high":3.07,"low":2.9755,"close":3.0405,"adjusted_close":3.0405,"volume":68593},{"date":"2020-06-17","open":3.1075,"high":3.135,"low":3.0425,"close":3.0425,"adjusted_close":3.0425,"volume":42331},{"date":"2020-06-16","open":3.041,"high":3.155,"low":3.0325,"close":3.088,"adjusted_close":3.088,"volume":80581},{"date":"2020-06-15","open":2.877,"high":2.9465,"low":2.85,"close":2.9395,"adjusted_close":2.9395,"volume":36018},{"date":"2020-06-12","open":2.957,"high":3.046,"low":2.944,"close":2.9875,"adjusted_close":2.9875,"volume":214719},{"date":"2020-06-11","open":3.1235,"high":3.1235,"low":2.9505,"close":3.003,"adjusted_close":3.003,"volume":167339},{"date":"2020-06-10","open":3.398,"high":3.398,"low":3.22,"close":3.2585,"adjusted_close":3.2585,"volume":818111},{"date":"2020-06-09","open":3.5555,"high":3.5555,"low":3.348,"close":3.3835,"adjusted_close":3.3835,"volume":73980},{"date":"2020-06-08","open":3.3815,"high":3.6,"low":3.3815,"close":3.4595,"adjusted_close":3.4595,"volume":196801},{"date":"2020-06-05","open":3.142,"high":3.3935,"low":3.142,"close":3.3935,"adjusted_close":3.3935,"volume":48318},{"date":"2020-06-04","open":3.137,"high":3.1405,"low":3.109,"close":3.111,"adjusted_close":3.111,"volume":40321},{"date":"2020-06-03","open":3.11,"high":3.138,"low":3.0795,"close":3.138,"adjusted_close":3.138,"volume":186068},{"date":"2020-06-02","open":3.0175,"high":3.0675,"low":3.0095,"close":3.0675,"adjusted_close":3.0675,"volume":117481},{"date":"2020-05-29","open":2.9685,"high":2.9685,"low":2.9095,"close":2.927,"adjusted_close":2.927,"volume":22929},{"date":"2020-05-28","open":3.0995,"high":3.112,"low":3.027,"close":3.034,"adjusted_close":3.034,"volume":71482},{"date":"2020-05-27","open":3.086,"high":3.115,"low":3.0125,"close":3.0615,"adjusted_close":3.0615,"volume":17473},{"date":"2020-05-26","open":3.058,"high":3.0725,"low":3.0475,"close":3.063,"adjusted_close":3.063,"volume":54236},{"date":"2020-05-25","open":3.0165,"high":3.045,"low":3.011,"close":3.042,"adjusted_close":3.042,"volume":45685},{"date":"2020-05-22","open":2.9395,"high":2.9965,"low":2.9395,"close":2.961,"adjusted_close":2.961,"volume":12207},{"date":"2020-05-21","open":3.044,"high":3.044,"low":2.989,"close":2.9925,"adjusted_close":2.9925,"volume":44904},{"date":"2020-05-20","open":2.954,"high":3.0415,"low":2.9395,"close":3.0305,"adjusted_close":3.0305,"volume":211888},{"date":"2020-05-19","open":3.0385,"high":3.0385,"low":2.9715,"close":2.9875,"adjusted_close":2.9875,"volume":59550},{"date":"2020-05-18","open":2.907,"high":3.0295,"low":2.8885,"close":3.0295,"adjusted_close":3.0295,"volume":205123},{"date":"2020-05-15","open":2.8695,"high":2.871,"low":2.82,"close":2.859,"adjusted_close":2.859,"volume":16363},{"date":"2020-05-14","open":2.813,"high":2.843,"low":2.7085,"close":2.802,"adjusted_close":2.802,"volume":110877},{"date":"2020-05-13","open":2.927,"high":2.937,"low":2.8,"close":2.8065,"adjusted_close":2.8065,"volume":65706},{"date":"2020-05-12","open":2.9845,"high":3.014,"low":2.9615,"close":2.973,"adjusted_close":2.973,"volume":176641},{"date":"2020-05-11","open":3.0315,"high":3.05,"low":2.996,"close":3.0065,"adjusted_close":3.0065,"volume":44046},{"date":"2020-05-08","open":2.966,"high":2.986,"low":2.9485,"close":2.981,"adjusted_close":2.981,"volume":88416},{"date":"2020-05-07","open":2.8715,"high":2.9505,"low":2.86,"close":2.9505,"adjusted_close":2.9505,"volume":53561},{"date":"2020-05-06","open":2.9565,"high":2.9665,"low":2.852,"close":2.852,"adjusted_close":2.852,"volume":130258},{"date":"2020-05-05","open":2.9455,"high":3.023,"low":2.9315,"close":2.9925,"adjusted_close":2.9925,"volume":162443},{"date":"2020-05-04","open":2.7615,"high":2.821,"low":2.714,"close":2.8045,"adjusted_close":2.8045,"volume":238138},{"date":"2020-04-30","open":3.105,"high":3.1335,"low":2.95,"close":2.984,"adjusted_close":2.984,"volume":105819},{"date":"2020-04-29","open":2.8895,"high":2.999,"low":2.8145,"close":2.999,"adjusted_close":2.999,"volume":137559},{"date":"2020-04-28","open":2.746,"high":2.84,"low":2.733,"close":2.831,"adjusted_close":2.831,"volume":57515},{"date":"2020-04-27","open":2.711,"high":2.729,"low":2.637,"close":2.729,"adjusted_close":2.729,"volume":500830},{"date":"2020-04-24","open":2.74,"high":2.7925,"low":2.6935,"close":2.7115,"adjusted_close":2.7115,"volume":123883},{"date":"2020-04-23","open":2.6885,"high":2.778,"low":2.6755,"close":2.7475,"adjusted_close":2.7475,"volume":268905},{"date":"2020-04-22","open":2.487,"high":2.66,"low":2.487,"close":2.626,"adjusted_close":2.626,"volume":203368},{"date":"2020-04-21","open":2.606,"high":2.606,"low":2.4615,"close":2.517,"adjusted_close":2.517,"volume":90950},{"date":"2020-04-20","open":2.613,"high":2.657,"low":2.5,"close":2.657,"adjusted_close":2.657,"volume":87634},{"date":"2020-04-17","open":2.4995,"high":2.562,"low":2.444,"close":2.562,"adjusted_close":2.562,"volume":254794},{"date":"2020-04-16","open":2.5275,"high":2.5275,"low":2.4105,"close":2.43,"adjusted_close":2.43,"volume":262526},{"date":"2020-04-15","open":2.5975,"high":2.5975,"low":2.4455,"close":2.4455,"adjusted_close":2.4455,"volume":79346},{"date":"2020-04-14","open":2.685,"high":2.685,"low":2.601,"close":2.634,"adjusted_close":2.634,"volume":108992},{"date":"2020-04-09","open":2.738,"high":2.7975,"low":2.703,"close":2.712,"adjusted_close":2.712,"volume":802463},{"date":"2020-04-08","open":2.52,"high":2.613,"low":2.51,"close":2.613,"adjusted_close":2.613,"volume":201249},{"date":"2020-04-07","open":2.508,"high":2.6405,"low":2.5035,"close":2.6185,"adjusted_close":2.6185,"volume":490643},{"date":"2020-04-06","open":2.408,"high":2.443,"low":2.396,"close":2.433,"adjusted_close":2.433,"volume":210683},{"date":"2020-04-03","open":2.4145,"high":2.45,"low":2.3435,"close":2.362,"adjusted_close":2.362,"volume":624000},{"date":"2020-04-02","open":2.248,"high":2.4465,"low":2.24,"close":2.3755,"adjusted_close":2.3755,"volume":587764},{"date":"2020-04-01","open":2.2245,"high":2.229,"low":2.18,"close":2.1865,"adjusted_close":2.1865,"volume":97960},{"date":"2020-03-31","open":2.264,"high":2.3255,"low":2.264,"close":2.3255,"adjusted_close":2.3255,"volume":259224},{"date":"2020-03-30","open":2.1455,"high":2.213,"low":2.118,"close":2.213,"adjusted_close":2.213,"volume":161810},{"date":"2020-03-27","open":2.3245,"high":2.3245,"low":2.209,"close":2.215,"adjusted_close":2.215,"volume":62052},{"date":"2020-03-26","open":2.182,"high":2.4,"low":2.1715,"close":2.368,"adjusted_close":2.368,"volume":515620},{"date":"2020-03-25","open":2.197,"high":2.2925,"low":2.15,"close":2.2925,"adjusted_close":2.2925,"volume":747412},{"date":"2020-03-24","open":1.9666,"high":2.1185,"low":1.9536,"close":2.1185,"adjusted_close":2.1185,"volume":403780},{"date":"2020-03-23","open":1.9588,"high":2.0585,"low":1.8578,"close":1.8906,"adjusted_close":1.8906,"volume":151343},{"date":"2020-03-20","open":2.06,"high":2.132,"low":2,"close":2.0255,"adjusted_close":2.0255,"volume":134023},{"date":"2020-03-19","open":1.9166,"high":1.9698,"low":1.8,"close":1.9238,"adjusted_close":1.9238,"volume":129621},{"date":"2020-03-18","open":2.0305,"high":2.0305,"low":1.9258,"close":1.9258,"adjusted_close":1.9258,"volume":76890},{"date":"2020-03-17","open":2.249,"high":2.249,"low":2.0675,"close":2.1395,"adjusted_close":2.1395,"volume":44406},{"date":"2020-03-16","open":2.2045,"high":2.327,"low":2.1,"close":2.244,"adjusted_close":2.244,"volume":109275},{"date":"2020-03-13","open":2.327,"high":2.4095,"low":2.208,"close":2.208,"adjusted_close":2.208,"volume":175368},{"date":"2020-03-12","open":2.4075,"high":2.4075,"low":2.266,"close":2.266,"adjusted_close":2.266,"volume":103766},{"date":"2020-03-11","open":2.5805,"high":2.581,"low":2.5115,"close":2.5315,"adjusted_close":2.5315,"volume":206891},{"date":"2020-03-10","open":2.612,"high":2.717,"low":2.4955,"close":2.4955,"adjusted_close":2.4955,"volume":154025},{"date":"2020-03-09","open":2.8995,"high":2.8995,"low":2.49,"close":2.5725,"adjusted_close":2.5725,"volume":299188},{"date":"2020-03-06","open":3.31,"high":3.31,"low":3.1385,"close":3.152,"adjusted_close":3.152,"volume":326777},{"date":"2020-03-05","open":3.481,"high":3.481,"low":3.369,"close":3.3785,"adjusted_close":3.3785,"volume":242864},{"date":"2020-03-04","open":3.472,"high":3.5135,"low":3.4555,"close":3.4555,"adjusted_close":3.4555,"volume":205454},{"date":"2020-03-03","open":3.538,"high":3.5765,"low":3.4635,"close":3.4635,"adjusted_close":3.4635,"volume":637484},{"date":"2020-03-02","open":3.5555,"high":3.561,"low":3.393,"close":3.483,"adjusted_close":3.483,"volume":513282},{"date":"2020-02-28","open":3.3815,"high":3.393,"low":3.319,"close":3.3875,"adjusted_close":3.3875,"volume":66764},{"date":"2020-02-27","open":3.6335,"high":3.6415,"low":3.4605,"close":3.558,"adjusted_close":3.558,"volume":190158},{"date":"2020-02-26","open":3.832,"high":3.834,"low":3.759,"close":3.7825,"adjusted_close":3.7825,"volume":564876},{"date":"2020-02-25","open":4.0195,"high":4.0195,"low":3.8905,"close":3.8905,"adjusted_close":3.8905,"volume":50313},{"date":"2020-02-24","open":4.1295,"high":4.1295,"low":4.0055,"close":4.0055,"adjusted_close":4.0055,"volume":832283},{"date":"2020-02-21","open":4.205,"high":4.2195,"low":4.152,"close":4.1715,"adjusted_close":4.1715,"volume":39706},{"date":"2020-02-20","open":4.275,"high":4.275,"low":4.258,"close":4.258,"adjusted_close":4.258,"volume":4591},{"date":"2020-02-19","open":4.22,"high":4.2395,"low":4.2125,"close":4.237,"adjusted_close":4.237,"volume":1664},{"date":"2020-02-18","open":4.211,"high":4.211,"low":4.1675,"close":4.1675,"adjusted_close":4.1675,"volume":27444},{"date":"2020-02-14","open":4.2475,"high":4.262,"low":4.217,"close":4.227,"adjusted_close":4.227,"volume":11196},{"date":"2020-02-13","open":4.207,"high":4.23,"low":4.195,"close":4.2295,"adjusted_close":4.2295,"volume":5438},{"date":"2020-02-12","open":4.1945,"high":4.2525,"low":4.1945,"close":4.2115,"adjusted_close":4.2115,"volume":18847},{"date":"2020-02-11","open":4.1485,"high":4.184,"low":4.1485,"close":4.1595,"adjusted_close":4.1595,"volume":10856},{"date":"2020-02-10","open":4.1285,"high":4.134,"low":4.115,"close":4.115,"adjusted_close":4.115,"volume":10114},{"date":"2020-02-07","open":4.17,"high":4.17,"low":4.1105,"close":4.1455,"adjusted_close":4.1455,"volume":49884},{"date":"2020-02-06","open":4.2235,"high":4.2255,"low":4.151,"close":4.1725,"adjusted_close":4.1725,"volume":36775},{"date":"2020-02-05","open":4.0225,"high":4.1715,"low":4.0225,"close":4.1675,"adjusted_close":4.1675,"volume":110293},{"date":"2020-02-04","open":4.0485,"high":4.0895,"low":4.0485,"close":4.072,"adjusted_close":4.072,"volume":56265},{"date":"2020-02-03","open":4.0655,"high":4.073,"low":4.0015,"close":4.0015,"adjusted_close":4.0015,"volume":28122},{"date":"2020-01-31","open":4.193,"high":4.203,"low":4.061,"close":4.086,"adjusted_close":4.086,"volume":422269},{"date":"2020-01-30","open":4.134,"high":4.1695,"low":4.1185,"close":4.139,"adjusted_close":4.139,"volume":262297},{"date":"2020-01-29","open":4.237,"high":4.2655,"low":4.2135,"close":4.2135,"adjusted_close":4.2135,"volume":145088},{"date":"2020-01-28","open":4.221,"high":4.253,"low":4.1955,"close":4.2305,"adjusted_close":4.2305,"volume":67126},{"date":"2020-01-27","open":4.252,"high":4.252,"low":4.2045,"close":4.2045,"adjusted_close":4.2045,"volume":215568},{"date":"2020-01-24","open":4.3625,"high":4.372,"low":4.317,"close":4.3195,"adjusted_close":4.3195,"volume":278201},{"date":"2020-01-23","open":4.338,"high":4.343,"low":4.297,"close":4.343,"adjusted_close":4.343,"volume":187964},{"date":"2020-01-22","open":4.4015,"high":4.408,"low":4.371,"close":4.371,"adjusted_close":4.371,"volume":32594},{"date":"2020-01-21","open":4.4545,"high":4.458,"low":4.4315,"close":4.4315,"adjusted_close":4.4315,"volume":31836},{"date":"2020-01-20","open":4.4785,"high":4.482,"low":4.471,"close":4.479,"adjusted_close":4.479,"volume":8959},{"date":"2020-01-17","open":4.5195,"high":4.522,"low":4.4845,"close":4.4845,"adjusted_close":4.4845,"volume":58503},{"date":"2020-01-16","open":4.4965,"high":4.5245,"low":4.489,"close":4.5245,"adjusted_close":4.5245,"volume":127142},{"date":"2020-01-15","open":4.5105,"high":4.5125,"low":4.4775,"close":4.4895,"adjusted_close":4.4895,"volume":15381},{"date":"2020-01-14","open":4.5125,"high":4.525,"low":4.503,"close":4.506,"adjusted_close":4.506,"volume":48571},{"date":"2020-01-13","open":4.525,"high":4.53,"low":4.5,"close":4.52,"adjusted_close":4.52,"volume":59584},{"date":"2020-01-10","open":4.558,"high":4.568,"low":4.545,"close":4.545,"adjusted_close":4.545,"volume":1337},{"date":"2020-01-09","open":4.514,"high":4.53,"low":4.4745,"close":4.5,"adjusted_close":4.5,"volume":105662},{"date":"2020-01-08","open":4.6135,"high":4.6135,"low":4.5315,"close":4.5315,"adjusted_close":4.5315,"volume":62373},{"date":"2020-01-07","open":4.5655,"high":4.583,"low":4.55,"close":4.55,"adjusted_close":4.55,"volume":60049},{"date":"2020-01-06","open":4.581,"high":4.581,"low":4.5365,"close":4.5575,"adjusted_close":4.5575,"volume":124876},{"date":"2020-01-03","open":4.5855,"high":4.637,"low":4.5315,"close":4.5315,"adjusted_close":4.5315,"volume":278875},{"date":"2020-01-02","open":4.52,"high":4.5585,"low":4.52,"close":4.5345,"adjusted_close":4.5345,"volume":59787},{"date":"2019-12-30","open":4.5035,"high":4.509,"low":4.4995,"close":4.509,"adjusted_close":4.509,"volume":51672},{"date":"2019-12-27","open":4.561,"high":4.5695,"low":4.526,"close":4.532,"adjusted_close":4.532,"volume":34850},{"date":"2019-12-23","open":4.5165,"high":4.541,"low":4.5105,"close":4.541,"adjusted_close":4.541,"volume":19002},{"date":"2019-12-20","open":4.469,"high":4.529,"low":4.469,"close":4.529,"adjusted_close":4.529,"volume":180},{"date":"2019-12-19","open":4.481,"high":4.481,"low":4.4605,"close":4.4715,"adjusted_close":4.4715,"volume":2963},{"date":"2019-12-18","open":4.436,"high":4.4885,"low":4.4315,"close":4.4885,"adjusted_close":4.4885,"volume":3218},{"date":"2019-12-17","open":4.448,"high":4.461,"low":4.435,"close":4.4605,"adjusted_close":4.4605,"volume":1723},{"date":"2019-12-16","open":4.4065,"high":4.4565,"low":4.398,"close":4.45,"adjusted_close":4.45,"volume":6967},{"date":"2019-12-13","open":4.439,"high":4.454,"low":4.4065,"close":4.4065,"adjusted_close":4.4065,"volume":42925},{"date":"2019-12-12","open":4.343,"high":4.428,"low":4.343,"close":4.428,"adjusted_close":4.428,"volume":64336},{"date":"2019-12-11","open":4.36,"high":4.366,"low":4.357,"close":4.361,"adjusted_close":4.361,"volume":2601},{"date":"2019-12-10","open":4.363,"high":4.3755,"low":4.3355,"close":4.368,"adjusted_close":4.368,"volume":23319},{"date":"2019-12-09","open":4.381,"high":4.3815,"low":4.342,"close":4.3815,"adjusted_close":4.3815,"volume":24523},{"date":"2019-12-06","open":4.279,"high":4.3825,"low":4.274,"close":4.3825,"adjusted_close":4.3825,"volume":39939},{"date":"2019-12-05","open":4.3085,"high":4.32,"low":4.282,"close":4.282,"adjusted_close":4.282,"volume":287935},{"date":"2019-12-04","open":4.2285,"high":4.299,"low":4.2285,"close":4.299,"adjusted_close":4.299,"volume":19083},{"date":"2019-12-03","open":4.315,"high":4.315,"low":4.228,"close":4.245,"adjusted_close":4.245,"volume":207689},{"date":"2019-12-02","open":4.356,"high":4.3635,"low":4.317,"close":4.317,"adjusted_close":4.317,"volume":49479},{"date":"2019-11-29","open":4.364,"high":4.374,"low":4.317,"close":4.317,"adjusted_close":4.317,"volume":12175},{"date":"2019-11-28","open":4.3545,"high":4.366,"low":4.352,"close":4.364,"adjusted_close":4.364,"volume":2274},{"date":"2019-11-27","open":4.369,"high":4.382,"low":4.346,"close":4.346,"adjusted_close":4.346,"volume":21120},{"date":"2019-11-26","open":4.3975,"high":4.4045,"low":4.363,"close":4.363,"adjusted_close":4.363,"volume":15889},{"date":"2019-11-25","open":4.3975,"high":4.4125,"low":4.3845,"close":4.398,"adjusted_close":4.398,"volume":25777},{"date":"2019-11-22","open":4.39,"high":4.4015,"low":4.387,"close":4.3975,"adjusted_close":4.3975,"volume":3137},{"date":"2019-11-21","open":4.3075,"high":4.3445,"low":4.295,"close":4.336,"adjusted_close":4.336,"volume":79200},{"date":"2019-11-20","open":4.267,"high":4.3265,"low":4.2605,"close":4.3265,"adjusted_close":4.3265,"volume":8508},{"date":"2019-11-19","open":4.339,"high":4.339,"low":4.288,"close":4.288,"adjusted_close":4.288,"volume":1462},{"date":"2019-11-18","open":4.399,"high":4.399,"low":4.3205,"close":4.3205,"adjusted_close":4.3205,"volume":25861},{"date":"2019-11-15","open":4.3935,"high":4.4115,"low":4.3715,"close":4.4115,"adjusted_close":4.4115,"volume":4092},{"date":"2019-11-14","open":4.395,"high":4.411,"low":4.383,"close":4.383,"adjusted_close":4.383,"volume":1549},{"date":"2019-11-13","open":4.408,"high":4.408,"low":4.387,"close":4.3955,"adjusted_close":4.3955,"volume":2895},{"date":"2019-11-12","open":4.44,"high":4.4575,"low":4.44,"close":4.4525,"adjusted_close":4.4525,"volume":1278},{"date":"2019-11-11","open":4.429,"high":4.429,"low":4.412,"close":4.421,"adjusted_close":4.421,"volume":13289},{"date":"2019-11-08","open":4.465,"high":4.465,"low":4.426,"close":4.4345,"adjusted_close":4.4345,"volume":19900},{"date":"2019-11-07","open":4.398,"high":4.4605,"low":4.398,"close":4.454,"adjusted_close":4.454,"volume":51135},{"date":"2019-11-06","open":4.4785,"high":4.488,"low":4.423,"close":4.423,"adjusted_close":4.423,"volume":11551},{"date":"2019-11-05","open":4.4445,"high":4.504,"low":4.4445,"close":4.5025,"adjusted_close":4.5025,"volume":24965},{"date":"2019-11-04","open":4.3095,"high":4.4435,"low":4.3095,"close":4.4435,"adjusted_close":4.4435,"volume":34518},{"date":"2019-11-01","open":4.209,"high":4.2885,"low":4.209,"close":4.279,"adjusted_close":4.279,"volume":2357},{"date":"2019-10-31","open":4.23,"high":4.23,"low":4.1795,"close":4.1855,"adjusted_close":4.1855,"volume":68902},{"date":"2019-10-30","open":4.3225,"high":4.333,"low":4.246,"close":4.246,"adjusted_close":4.246,"volume":4642},{"date":"2019-10-29","open":4.299,"high":4.3485,"low":4.2845,"close":4.3485,"adjusted_close":4.3485,"volume":11856},{"date":"2019-10-28","open":4.338,"high":4.3685,"low":4.3125,"close":4.3125,"adjusted_close":4.3125,"volume":4285},{"date":"2019-10-25","open":4.3045,"high":4.352,"low":4.304,"close":4.352,"adjusted_close":4.352,"volume":3714},{"date":"2019-10-24","open":4.306,"high":4.321,"low":4.295,"close":4.311,"adjusted_close":4.311,"volume":12365},{"date":"2019-10-23","open":4.2855,"high":4.299,"low":4.259,"close":4.299,"adjusted_close":4.299,"volume":24956},{"date":"2019-10-22","open":4.2155,"high":4.2735,"low":4.2145,"close":4.2735,"adjusted_close":4.2735,"volume":62972},{"date":"2019-10-21","open":4.1485,"high":4.1945,"low":4.1405,"close":4.1945,"adjusted_close":4.1945,"volume":59004},{"date":"2019-10-18","open":4.1735,"high":4.185,"low":4.164,"close":4.164,"adjusted_close":4.164,"volume":6658},{"date":"2019-10-17","open":4.176,"high":4.1945,"low":4.172,"close":4.1795,"adjusted_close":4.1795,"volume":19345},{"date":"2019-10-16","open":4.2575,"high":4.2685,"low":4.242,"close":4.242,"adjusted_close":4.242,"volume":8169},{"date":"2019-10-15","open":4.258,"high":4.289,"low":4.2475,"close":4.2835,"adjusted_close":4.2835,"volume":46761},{"date":"2019-10-14","open":4.252,"high":4.252,"low":4.2065,"close":4.2435,"adjusted_close":4.2435,"volume":7137},{"date":"2019-10-11","open":4.237,"high":4.2715,"low":4.224,"close":4.2715,"adjusted_close":4.2715,"volume":77083},{"date":"2019-10-10","open":4.1475,"high":4.1905,"low":4.14,"close":4.1905,"adjusted_close":4.1905,"volume":8416},{"date":"2019-10-09","open":4.1415,"high":4.1735,"low":4.1415,"close":4.169,"adjusted_close":4.169,"volume":66855},{"date":"2019-10-08","open":4.2055,"high":4.2055,"low":4.1435,"close":4.148,"adjusted_close":4.148,"volume":173946},{"date":"2019-10-07","open":4.2155,"high":4.2475,"low":4.2155,"close":4.244,"adjusted_close":4.244,"volume":12426},{"date":"2019-10-04","open":4.2095,"high":4.234,"low":4.1915,"close":4.203,"adjusted_close":4.203,"volume":12073},{"date":"2019-10-02","open":4.3095,"high":4.3095,"low":4.188,"close":4.188,"adjusted_close":4.188,"volume":77808},{"date":"2019-10-01","open":4.4205,"high":4.423,"low":4.36,"close":4.36,"adjusted_close":4.36,"volume":74452},{"date":"2019-09-30","open":4.4255,"high":4.4295,"low":4.4105,"close":4.4205,"adjusted_close":4.4205,"volume":46456},{"date":"2019-09-27","open":4.44,"high":4.447,"low":4.38,"close":4.439,"adjusted_close":4.439,"volume":30397},{"date":"2019-09-26","open":4.463,"high":4.485,"low":4.405,"close":4.405,"adjusted_close":4.405,"volume":19399},{"date":"2019-09-25","open":4.4425,"high":4.465,"low":4.42,"close":4.4625,"adjusted_close":4.4625,"volume":3464},{"date":"2019-09-24","open":4.527,"high":4.527,"low":4.458,"close":4.4595,"adjusted_close":4.4595,"volume":59245},{"date":"2019-09-23","open":4.532,"high":4.532,"low":4.491,"close":4.505,"adjusted_close":4.505,"volume":112523},{"date":"2019-09-20","open":4.4905,"high":4.519,"low":4.4905,"close":4.5155,"adjusted_close":4.5155,"volume":4135},{"date":"2019-09-19","open":4.49,"high":4.5265,"low":4.49,"close":4.494,"adjusted_close":4.494,"volume":8599},{"date":"2019-09-18","open":4.5195,"high":4.5255,"low":4.4855,"close":4.4855,"adjusted_close":4.4855,"volume":4851},{"date":"2019-09-17","open":4.6195,"high":4.6195,"low":4.516,"close":4.5385,"adjusted_close":4.5385,"volume":133531},{"date":"2019-09-16","open":4.5745,"high":4.673,"low":4.5615,"close":4.583,"adjusted_close":4.583,"volume":764099},{"date":"2019-09-13","open":4.3995,"high":4.4355,"low":4.387,"close":4.416,"adjusted_close":4.416,"volume":2545},{"date":"2019-09-12","open":4.4515,"high":4.4515,"low":4.382,"close":4.4015,"adjusted_close":4.4015,"volume":201620},{"date":"2019-09-11","open":4.4405,"high":4.5,"low":4.4405,"close":4.481,"adjusted_close":4.481,"volume":4193},{"date":"2019-09-10","open":4.379,"high":4.473,"low":4.379,"close":4.473,"adjusted_close":4.473,"volume":16569},{"date":"2019-09-09","open":4.33,"high":4.3785,"low":4.314,"close":4.3785,"adjusted_close":4.3785,"volume":47530},{"date":"2019-09-06","open":4.2855,"high":4.2975,"low":4.2475,"close":4.2815,"adjusted_close":4.2815,"volume":131010},{"date":"2019-09-05","open":4.2345,"high":4.314,"low":4.227,"close":4.314,"adjusted_close":4.314,"volume":258655},{"date":"2019-09-04","open":4.2155,"high":4.2295,"low":4.1995,"close":4.2295,"adjusted_close":4.2295,"volume":33897},{"date":"2019-09-03","open":4.1875,"high":4.1875,"low":4.13,"close":4.161,"adjusted_close":4.161,"volume":87051},{"date":"2019-09-02","open":4.193,"high":4.2105,"low":4.1855,"close":4.192,"adjusted_close":4.192,"volume":6163},{"date":"2019-08-30","open":4.174,"high":4.2075,"low":4.174,"close":4.19,"adjusted_close":4.19,"volume":14457},{"date":"2019-08-29","open":4.092,"high":4.185,"low":4.092,"close":4.185,"adjusted_close":4.185,"volume":25906},{"date":"2019-08-28","open":4.0625,"high":4.106,"low":4.051,"close":4.104,"adjusted_close":4.104,"volume":124458},{"date":"2019-08-27","open":4.0595,"high":4.1025,"low":4.0595,"close":4.068,"adjusted_close":4.068,"volume":9953},{"date":"2019-08-26","open":4.052,"high":4.0905,"low":4.05,"close":4.073,"adjusted_close":4.073,"volume":147559},{"date":"2019-08-23","open":4.2155,"high":4.2155,"low":4.088,"close":4.088,"adjusted_close":4.088,"volume":13456},{"date":"2019-08-22","open":4.2135,"high":4.2435,"low":4.2065,"close":4.2285,"adjusted_close":4.2285,"volume":192937},{"date":"2019-08-21","open":4.1995,"high":4.2265,"low":4.1935,"close":4.215,"adjusted_close":4.215,"volume":200664},{"date":"2019-08-20","open":4.2335,"high":4.246,"low":4.1875,"close":4.2,"adjusted_close":4.2,"volume":6569},{"date":"2019-08-19","open":4.1785,"high":4.213,"low":4.1525,"close":4.213,"adjusted_close":4.213,"volume":27113},{"date":"2019-08-16","open":4.086,"high":4.119,"low":4.086,"close":4.1185,"adjusted_close":4.1185,"volume":4981},{"date":"2019-08-15","open":4.099,"high":4.103,"low":4.0425,"close":4.067,"adjusted_close":4.067,"volume":781491},{"date":"2019-08-14","open":4.225,"high":4.225,"low":4.123,"close":4.123,"adjusted_close":4.123,"volume":159},{"date":"2019-08-13","open":4.1785,"high":4.246,"low":4.1635,"close":4.246,"adjusted_close":4.246,"volume":1488},{"date":"2019-08-12","open":4.234,"high":4.2605,"low":4.167,"close":4.167,"adjusted_close":4.167,"volume":243631},{"date":"2019-08-09","open":4.284,"high":4.2995,"low":4.2275,"close":4.2275,"adjusted_close":4.2275,"volume":28365},{"date":"2019-08-08","open":4.173,"high":4.225,"low":4.1605,"close":4.222,"adjusted_close":4.222,"volume":58614},{"date":"2019-08-07","open":4.1905,"high":4.2065,"low":4.1075,"close":4.121,"adjusted_close":4.121,"volume":9651},{"date":"2019-08-06","open":4.2105,"high":4.2455,"low":4.171,"close":4.171,"adjusted_close":4.171,"volume":120707},{"date":"2019-08-05","open":4.331,"high":4.331,"low":4.23,"close":4.2565,"adjusted_close":4.2565,"volume":22450},{"date":"2019-08-02","open":4.443,"high":4.479,"low":4.35,"close":4.35,"adjusted_close":4.35,"volume":101649},{"date":"2019-08-01","open":4.5425,"high":4.553,"low":4.503,"close":4.503,"adjusted_close":4.503,"volume":60316},{"date":"2019-07-31","open":4.5355,"high":4.5725,"low":4.5355,"close":4.5725,"adjusted_close":4.5725,"volume":1876},{"date":"2019-07-30","open":4.502,"high":4.502,"low":4.477,"close":4.492,"adjusted_close":4.492,"volume":17712},{"date":"2019-07-29","open":4.5055,"high":4.5225,"low":4.471,"close":4.4755,"adjusted_close":4.4755,"volume":32252},{"date":"2019-07-26","open":4.5345,"high":4.544,"low":4.51,"close":4.5145,"adjusted_close":4.5145,"volume":11673},{"date":"2019-07-25","open":4.5985,"high":4.6215,"low":4.525,"close":4.525,"adjusted_close":4.525,"volume":2822},{"date":"2019-07-24","open":4.56,"high":4.5995,"low":4.5415,"close":4.5865,"adjusted_close":4.5865,"volume":11358},{"date":"2019-07-23","open":4.539,"high":4.545,"low":4.531,"close":4.5385,"adjusted_close":4.5385,"volume":2306},{"date":"2019-07-22","open":4.505,"high":4.53,"low":4.492,"close":4.504,"adjusted_close":4.504,"volume":11884},{"date":"2019-07-19","open":4.4675,"high":4.485,"low":4.4655,"close":4.483,"adjusted_close":4.483,"volume":192221},{"date":"2019-07-18","open":4.472,"high":4.488,"low":4.447,"close":4.447,"adjusted_close":4.447,"volume":9899},{"date":"2019-07-17","open":4.53,"high":4.5365,"low":4.497,"close":4.498,"adjusted_close":4.498,"volume":2768},{"date":"2019-07-16","open":4.5695,"high":4.5955,"low":4.5635,"close":4.5675,"adjusted_close":4.5675,"volume":5683},{"date":"2019-07-15","open":4.6115,"high":4.6115,"low":4.577,"close":4.577,"adjusted_close":4.577,"volume":10387},{"date":"2019-07-12","open":4.596,"high":4.614,"low":4.5955,"close":4.6085,"adjusted_close":4.6085,"volume":1710},{"date":"2019-07-11","open":4.5915,"high":4.5925,"low":4.576,"close":4.576,"adjusted_close":4.576,"volume":13869},{"date":"2019-07-10","open":4.5495,"high":4.5795,"low":4.5495,"close":4.558,"adjusted_close":4.558,"volume":92724},{"date":"2019-07-09","open":4.506,"high":4.5425,"low":4.5025,"close":4.5355,"adjusted_close":4.5355,"volume":4998},{"date":"2019-07-08","open":4.5185,"high":4.5335,"low":4.5095,"close":4.532,"adjusted_close":4.532,"volume":12964},{"date":"2019-07-05","open":4.4975,"high":4.52,"low":4.483,"close":4.5025,"adjusted_close":4.5025,"volume":70592},{"date":"2019-07-04","open":4.4915,"high":4.5065,"low":4.4915,"close":4.5065,"adjusted_close":4.5065,"volume":9788},{"date":"2019-07-03","open":4.484,"high":4.4855,"low":4.47,"close":4.4765,"adjusted_close":4.4765,"volume":85014},{"date":"2019-07-02","open":4.554,"high":4.554,"low":4.46,"close":4.46,"adjusted_close":4.46,"volume":11702},{"date":"2019-07-01","open":4.6085,"high":4.611,"low":4.5605,"close":4.5605,"adjusted_close":4.5605,"volume":60534},{"date":"2019-06-28","open":4.4515,"high":4.4755,"low":4.4515,"close":4.4755,"adjusted_close":4.4755,"volume":5092},{"date":"2019-06-27","open":4.5085,"high":4.5085,"low":4.473,"close":4.477,"adjusted_close":4.477,"volume":259056},{"date":"2019-06-26","open":4.4575,"high":4.5185,"low":4.4575,"close":4.5145,"adjusted_close":4.5145,"volume":4924},{"date":"2019-06-25","open":4.4425,"high":4.45,"low":4.4365,"close":4.4365,"adjusted_close":4.4365,"volume":1998},{"date":"2019-06-24","open":4.508,"high":4.512,"low":4.4485,"close":4.4485,"adjusted_close":4.4485,"volume":19029},{"date":"2019-06-21","open":4.4885,"high":4.5315,"low":4.4875,"close":4.5315,"adjusted_close":4.5315,"volume":8196},{"date":"2019-06-20","open":4.447,"high":4.5045,"low":4.4435,"close":4.5045,"adjusted_close":4.5045,"volume":95411},{"date":"2019-06-19","open":4.4515,"high":4.4515,"low":4.4305,"close":4.4305,"adjusted_close":4.4305,"volume":83},{"date":"2019-06-18","open":4.3655,"high":4.469,"low":4.3655,"close":4.4475,"adjusted_close":4.4475,"volume":3037},{"date":"2019-06-17","open":4.352,"high":4.366,"low":4.326,"close":4.366,"adjusted_close":4.366,"volume":9415},{"date":"2019-06-14","open":4.3555,"high":4.3675,"low":4.3415,"close":4.3415,"adjusted_close":4.3415,"volume":26859},{"date":"2019-06-13","open":4.3245,"high":4.3555,"low":4.3195,"close":4.3415,"adjusted_close":4.3415,"volume":4762},{"date":"2019-06-12","open":4.304,"high":4.314,"low":4.2915,"close":4.297,"adjusted_close":4.297,"volume":36727},{"date":"2019-06-11","open":4.3605,"high":4.368,"low":4.3525,"close":4.368,"adjusted_close":4.368,"volume":3186},{"date":"2019-06-07","open":4.3375,"high":4.3405,"low":4.304,"close":4.3075,"adjusted_close":4.3075,"volume":4696},{"date":"2019-06-06","open":4.265,"high":4.2855,"low":4.2395,"close":4.2855,"adjusted_close":4.2855,"volume":7260},{"date":"2019-06-05","open":4.286,"high":4.306,"low":4.234,"close":4.234,"adjusted_close":4.234,"volume":8500},{"date":"2019-06-04","open":4.2335,"high":4.302,"low":4.2335,"close":4.302,"adjusted_close":4.302,"volume":1121},{"date":"2019-06-03","open":4.187,"high":4.23,"low":4.187,"close":4.2225,"adjusted_close":4.2225,"volume":150524},{"date":"2019-05-31","open":4.2415,"high":4.25,"low":4.212,"close":4.25,"adjusted_close":4.25,"volume":11851},{"date":"2019-05-30","open":4.3515,"high":4.3515,"low":4.2815,"close":4.2815,"adjusted_close":4.2815,"volume":7218},{"date":"2019-05-29","open":4.331,"high":4.331,"low":4.302,"close":4.3055,"adjusted_close":4.3055,"volume":124251},{"date":"2019-05-28","open":4.404,"high":4.404,"low":4.388,"close":4.388,"adjusted_close":4.388,"volume":54208},{"date":"2019-05-27","open":4.3935,"high":4.3935,"low":4.3825,"close":4.3905,"adjusted_close":4.3905,"volume":3561},{"date":"2019-05-24","open":4.396,"high":4.4145,"low":4.3685,"close":4.3685,"adjusted_close":4.3685,"volume":3720},{"date":"2019-05-23","open":4.5185,"high":4.5185,"low":4.3845,"close":4.3845,"adjusted_close":4.3845,"volume":51144},{"date":"2019-05-22","open":4.5975,"high":4.604,"low":4.5565,"close":4.5565,"adjusted_close":4.5565,"volume":252041},{"date":"2019-05-21","open":4.5835,"high":4.612,"low":4.57,"close":4.612,"adjusted_close":4.612,"volume":5877},{"date":"2019-05-20","open":4.588,"high":4.588,"low":4.548,"close":4.549,"adjusted_close":4.549,"volume":21065},{"date":"2019-05-17","open":4.5815,"high":4.5885,"low":4.5685,"close":4.582,"adjusted_close":4.582,"volume":16380},{"date":"2019-05-16","open":4.5595,"high":4.6105,"low":4.5595,"close":4.6105,"adjusted_close":4.6105,"volume":19772},{"date":"2019-05-15","open":4.548,"high":4.548,"low":4.5115,"close":4.547,"adjusted_close":4.547,"volume":29951},{"date":"2019-05-14","open":4.4935,"high":4.565,"low":4.4935,"close":4.565,"adjusted_close":4.565,"volume":5271},{"date":"2019-05-13","open":4.52,"high":4.5325,"low":4.4755,"close":4.4755,"adjusted_close":4.4755,"volume":12515},{"date":"2019-05-10","open":4.542,"high":4.542,"low":4.483,"close":4.483,"adjusted_close":4.483,"volume":5247},{"date":"2019-05-09","open":4.5215,"high":4.5445,"low":4.4965,"close":4.4965,"adjusted_close":4.4965,"volume":194551},{"date":"2019-05-08","open":4.568,"high":4.568,"low":4.5265,"close":4.549,"adjusted_close":4.549,"volume":9823},{"date":"2019-05-07","open":4.557,"high":4.5585,"low":4.506,"close":4.506,"adjusted_close":4.506,"volume":172190},{"date":"2019-05-06","open":4.4995,"high":4.5925,"low":4.499,"close":4.5805,"adjusted_close":4.5805,"volume":256606},{"date":"2019-05-03","open":4.5615,"high":4.6065,"low":4.557,"close":4.599,"adjusted_close":4.599,"volume":220573},{"date":"2019-05-02","open":4.624,"high":4.624,"low":4.5765,"close":4.5785,"adjusted_close":4.5785,"volume":8308},{"date":"2019-04-30","open":4.736,"high":4.757,"low":4.7265,"close":4.7335,"adjusted_close":4.7335,"volume":169990},{"date":"2019-04-29","open":4.74,"high":4.757,"low":4.723,"close":4.7345,"adjusted_close":4.7345,"volume":321054},{"date":"2019-04-26","open":4.821,"high":4.821,"low":4.719,"close":4.719,"adjusted_close":4.719,"volume":18754},{"date":"2019-04-25","open":4.8215,"high":4.8395,"low":4.8115,"close":4.8305,"adjusted_close":4.8305,"volume":7827},{"date":"2019-04-24","open":4.88,"high":4.8995,"low":4.8425,"close":4.8425,"adjusted_close":4.8425,"volume":8950},{"date":"2019-04-23","open":4.864,"high":4.899,"low":4.857,"close":4.876,"adjusted_close":4.876,"volume":13668},{"date":"2019-04-18","open":4.762,"high":4.812,"low":4.754,"close":4.7685,"adjusted_close":4.7685,"volume":116543},{"date":"2019-04-17","open":4.7785,"high":4.8025,"low":4.778,"close":4.79,"adjusted_close":4.79,"volume":154792},{"date":"2019-04-16","open":4.7445,"high":4.7665,"low":4.7445,"close":4.759,"adjusted_close":4.759,"volume":2222},{"date":"2019-04-15","open":4.775,"high":4.775,"low":4.7505,"close":4.751,"adjusted_close":4.751,"volume":5174},{"date":"2019-04-12","open":4.777,"high":4.8195,"low":4.774,"close":4.774,"adjusted_close":4.774,"volume":111816},{"date":"2019-04-11","open":4.772,"high":4.777,"low":4.764,"close":4.764,"adjusted_close":4.764,"volume":2100},{"date":"2019-04-10","open":4.7665,"high":4.7755,"low":4.7665,"close":4.775,"adjusted_close":4.775,"volume":267},{"date":"2019-04-09","open":4.811,"high":4.819,"low":4.751,"close":4.7585,"adjusted_close":4.7585,"volume":194},{"date":"2019-04-08","open":4.8125,"high":4.818,"low":4.8045,"close":4.818,"adjusted_close":4.818,"volume":662},{"date":"2019-04-05","open":4.736,"high":4.7965,"low":4.7305,"close":4.7965,"adjusted_close":4.7965,"volume":394},{"date":"2019-04-04","open":4.6815,"high":4.698,"low":4.6815,"close":4.698,"adjusted_close":4.698,"volume":5653},{"date":"2019-04-03","open":4.7535,"high":4.7535,"low":4.724,"close":4.724,"adjusted_close":4.724,"volume":9153},{"date":"2019-04-02","open":4.777,"high":4.7955,"low":4.753,"close":4.753,"adjusted_close":4.753,"volume":5506},{"date":"2019-04-01","open":4.7315,"high":4.7705,"low":4.7315,"close":4.763,"adjusted_close":4.763,"volume":7435},{"date":"2019-03-29","open":4.722,"high":4.748,"low":4.698,"close":4.711,"adjusted_close":4.711,"volume":11783},{"date":"2019-03-28","open":4.6775,"high":4.684,"low":4.6775,"close":4.683,"adjusted_close":4.683,"volume":137},{"date":"2019-03-27","open":4.724,"high":4.724,"low":4.668,"close":4.6775,"adjusted_close":4.6775,"volume":9836},{"date":"2019-03-26","open":4.6495,"high":4.7055,"low":4.6495,"close":4.701,"adjusted_close":4.701,"volume":2808},{"date":"2019-03-25","open":4.627,"high":4.629,"low":4.619,"close":4.62,"adjusted_close":4.62,"volume":953},{"date":"2019-03-22","open":4.7245,"high":4.7395,"low":4.6325,"close":4.6325,"adjusted_close":4.6325,"volume":4229},{"date":"2019-03-21","open":4.6625,"high":4.709,"low":4.6625,"close":4.7085,"adjusted_close":4.7085,"volume":6707},{"date":"2019-03-20","open":4.6735,"high":4.688,"low":4.6445,"close":4.6805,"adjusted_close":4.6805,"volume":55178},{"date":"2019-03-19","open":4.6805,"high":4.7085,"low":4.6805,"close":4.7005,"adjusted_close":4.7005,"volume":80259},{"date":"2019-03-18","open":4.6145,"high":4.671,"low":4.6145,"close":4.671,"adjusted_close":4.671,"volume":2028},{"date":"2019-03-15","open":4.6325,"high":4.643,"low":4.617,"close":4.629,"adjusted_close":4.629,"volume":8268},{"date":"2019-03-14","open":4.6305,"high":4.6395,"low":4.6305,"close":4.6395,"adjusted_close":4.6395,"volume":1736},{"date":"2019-03-13","open":4.595,"high":4.61,"low":4.595,"close":4.6015,"adjusted_close":4.6015,"volume":6086},{"date":"2019-03-12","open":4.5875,"high":4.594,"low":4.5785,"close":4.594,"adjusted_close":4.594,"volume":1252},{"date":"2019-03-11","open":4.527,"high":4.5825,"low":4.5215,"close":4.5825,"adjusted_close":4.5825,"volume":2137},{"date":"2019-03-08","open":4.5865,"high":4.5865,"low":4.4825,"close":4.4995,"adjusted_close":4.4995,"volume":60313},{"date":"2019-03-07","open":4.5895,"high":4.617,"low":4.5895,"close":4.617,"adjusted_close":4.617,"volume":8122},{"date":"2019-03-06","open":4.641,"high":4.641,"low":4.5755,"close":4.5945,"adjusted_close":4.5945,"volume":41644},{"date":"2019-03-05","open":4.6575,"high":4.6715,"low":4.646,"close":4.6465,"adjusted_close":4.6465,"volume":330},{"date":"2019-03-04","open":4.649,"high":4.67,"low":4.647,"close":4.647,"adjusted_close":4.647,"volume":8773},{"date":"2019-02-28","open":4.5795,"high":4.5795,"low":4.527,"close":4.5415,"adjusted_close":4.5415,"volume":1552},{"date":"2019-02-27","open":4.5645,"high":4.6225,"low":4.5555,"close":4.6105,"adjusted_close":4.6105,"volume":18442},{"date":"2019-02-22","open":4.5835,"high":4.621,"low":4.571,"close":4.595,"adjusted_close":4.595,"volume":7031},{"date":"2019-02-21","open":4.6625,"high":4.667,"low":4.602,"close":4.6135,"adjusted_close":4.6135,"volume":53480},{"date":"2019-02-20","open":4.6295,"high":4.6505,"low":4.619,"close":4.6505,"adjusted_close":4.6505,"volume":10184},{"date":"2019-02-19","open":4.6395,"high":4.6395,"low":4.603,"close":4.6115,"adjusted_close":4.6115,"volume":5784},{"date":"2019-02-18","open":4.641,"high":4.641,"low":4.6255,"close":4.6325,"adjusted_close":4.6325,"volume":1900},{"date":"2019-02-15","open":4.5565,"high":4.6265,"low":4.5565,"close":4.6265,"adjusted_close":4.6265,"volume":13},{"date":"2019-02-14","open":4.572,"high":4.5805,"low":4.532,"close":4.5615,"adjusted_close":4.5615,"volume":5954},{"date":"2019-02-13","open":4.4985,"high":4.568,"low":4.4985,"close":4.56,"adjusted_close":4.56,"volume":5380},{"date":"2019-02-12","open":4.467,"high":4.5105,"low":4.4655,"close":4.4655,"adjusted_close":4.4655,"volume":12875},{"date":"2019-02-11","open":4.373,"high":4.4295,"low":4.373,"close":4.426,"adjusted_close":4.426,"volume":31489},{"date":"2019-02-08","open":4.3995,"high":4.407,"low":4.3445,"close":4.3485,"adjusted_close":4.3485,"volume":52750},{"date":"2019-02-07","open":4.4925,"high":4.5005,"low":4.396,"close":4.396,"adjusted_close":4.396,"volume":7839},{"date":"2019-02-06","open":4.507,"high":4.511,"low":4.4925,"close":4.51,"adjusted_close":4.51,"volume":6602},{"date":"2019-02-05","open":4.506,"high":4.53,"low":4.4935,"close":4.511,"adjusted_close":4.511,"volume":19865},{"date":"2019-02-04","open":4.5025,"high":4.508,"low":4.464,"close":4.4735,"adjusted_close":4.4735,"volume":25122},{"date":"2019-02-01","open":4.418,"high":4.4855,"low":4.396,"close":4.4855,"adjusted_close":4.4855,"volume":11596},{"date":"2019-01-31","open":4.375,"high":4.413,"low":4.3585,"close":4.41,"adjusted_close":4.41,"volume":41701},{"date":"2019-01-30","open":4.3215,"high":4.372,"low":4.3215,"close":4.368,"adjusted_close":4.368,"volume":86257},{"date":"2019-01-29","open":4.2975,"high":4.353,"low":4.2975,"close":4.339,"adjusted_close":4.339,"volume":6700},{"date":"2019-01-28","open":4.3465,"high":4.3465,"low":4.282,"close":4.282,"adjusted_close":4.282,"volume":3952},{"date":"2019-01-25","open":4.375,"high":4.377,"low":4.356,"close":4.377,"adjusted_close":4.377,"volume":9650},{"date":"2019-01-24","open":4.289,"high":4.3475,"low":4.289,"close":4.3475,"adjusted_close":4.3475,"volume":97479},{"date":"2019-01-23","open":4.35,"high":4.3765,"low":4.3025,"close":4.3025,"adjusted_close":4.3025,"volume":9934},{"date":"2019-01-22","open":4.4315,"high":4.4315,"low":4.3715,"close":4.3715,"adjusted_close":4.3715,"volume":3675},{"date":"2019-01-21","open":4.4555,"high":4.457,"low":4.433,"close":4.433,"adjusted_close":4.433,"volume":60302},{"date":"2019-01-18","open":4.3695,"high":4.425,"low":4.3695,"close":4.425,"adjusted_close":4.425,"volume":94665},{"date":"2019-01-17","open":4.276,"high":4.3165,"low":4.2665,"close":4.3165,"adjusted_close":4.3165,"volume":11625},{"date":"2019-01-16","open":4.3195,"high":4.3275,"low":4.3,"close":4.3105,"adjusted_close":4.3105,"volume":20786},{"date":"2019-01-15","open":4.3035,"high":4.3115,"low":4.3,"close":4.3115,"adjusted_close":4.3115,"volume":750},{"date":"2019-01-14","open":4.221,"high":4.273,"low":4.221,"close":4.2565,"adjusted_close":4.2565,"volume":7911},{"date":"2019-01-11","open":4.2785,"high":4.3075,"low":4.261,"close":4.2705,"adjusted_close":4.2705,"volume":13156},{"date":"2019-01-10","open":4.232,"high":4.2805,"low":4.226,"close":4.2805,"adjusted_close":4.2805,"volume":3969},{"date":"2019-01-09","open":4.2585,"high":4.2755,"low":4.2355,"close":4.2695,"adjusted_close":4.2695,"volume":2598},{"date":"2019-01-07","open":4.182,"high":4.2025,"low":4.1775,"close":4.2025,"adjusted_close":4.2025,"volume":1165},{"date":"2019-01-04","open":4.081,"high":4.128,"low":4.067,"close":4.108,"adjusted_close":4.108,"volume":10336},{"date":"2019-01-03","open":4.0385,"high":4.0635,"low":4.003,"close":4.036,"adjusted_close":4.036,"volume":52929},{"date":"2019-01-02","open":3.9415,"high":4.081,"low":3.8955,"close":4.081,"adjusted_close":4.081,"volume":173664},{"date":"2018-12-28","open":3.9885,"high":4.011,"low":3.974,"close":3.9895,"adjusted_close":3.9895,"volume":988},{"date":"2018-12-27","open":3.9215,"high":3.925,"low":3.856,"close":3.902,"adjusted_close":3.902,"volume":13677},{"date":"2018-12-21","open":3.95,"high":3.993,"low":3.922,"close":3.967,"adjusted_close":3.967,"volume":25200},{"date":"2018-12-20","open":4.0245,"high":4.0525,"low":3.988,"close":3.9965,"adjusted_close":3.9965,"volume":15041},{"date":"2018-12-19","open":4.125,"high":4.1555,"low":4.125,"close":4.15,"adjusted_close":4.15,"volume":2648},{"date":"2018-12-18","open":4.2235,"high":4.2235,"low":4.1745,"close":4.1745,"adjusted_close":4.1745,"volume":2644},{"date":"2018-12-17","open":4.327,"high":4.3345,"low":4.2735,"close":4.3075,"adjusted_close":4.3075,"volume":79153},{"date":"2018-12-13","open":4.402,"high":4.4105,"low":4.3545,"close":4.4105,"adjusted_close":4.4105,"volume":41461},{"date":"2018-12-12","open":4.408,"high":4.4605,"low":4.408,"close":4.449,"adjusted_close":4.449,"volume":134971},{"date":"2018-12-11","open":4.3645,"high":4.412,"low":4.359,"close":4.3845,"adjusted_close":4.3845,"volume":1200},{"date":"2018-12-10","open":4.4175,"high":4.4175,"low":4.2925,"close":4.2925,"adjusted_close":4.2925,"volume":14409},{"date":"2018-12-07","open":4.41,"high":4.585,"low":4.41,"close":4.506,"adjusted_close":4.506,"volume":253541},{"date":"2018-12-06","open":4.538,"high":4.538,"low":4.3895,"close":4.3895,"adjusted_close":4.3895,"volume":113857},{"date":"2018-12-05","open":4.5605,"high":4.609,"low":4.5605,"close":4.587,"adjusted_close":4.587,"volume":61787},{"date":"2018-12-04","open":4.6825,"high":4.692,"low":4.6605,"close":4.664,"adjusted_close":4.664,"volume":4243},{"date":"2018-12-03","open":4.714,"high":4.731,"low":4.652,"close":4.652,"adjusted_close":4.652,"volume":9080},{"date":"2018-11-30","open":4.5665,"high":4.591,"low":4.553,"close":4.591,"adjusted_close":4.591,"volume":10253},{"date":"2018-11-29","open":4.5375,"high":4.58,"low":4.519,"close":4.579,"adjusted_close":4.579,"volume":335777},{"date":"2018-11-28","open":4.534,"high":4.537,"low":4.5075,"close":4.5335,"adjusted_close":4.5335,"volume":153486},{"date":"2018-11-27","open":4.5055,"high":4.534,"low":4.4925,"close":4.534,"adjusted_close":4.534,"volume":1566},{"date":"2018-11-26","open":4.454,"high":4.509,"low":4.446,"close":4.498,"adjusted_close":4.498,"volume":73950},{"date":"2018-11-23","open":4.5225,"high":4.535,"low":4.439,"close":4.439,"adjusted_close":4.439,"volume":6106},{"date":"2018-11-22","open":4.55,"high":4.554,"low":4.523,"close":4.523,"adjusted_close":4.523,"volume":9864},{"date":"2018-11-21","open":4.539,"high":4.577,"low":4.5305,"close":4.577,"adjusted_close":4.577,"volume":7705},{"date":"2018-11-20","open":4.589,"high":4.6065,"low":4.5245,"close":4.5245,"adjusted_close":4.5245,"volume":95999},{"date":"2018-11-19","open":4.653,"high":4.66,"low":4.5945,"close":4.6135,"adjusted_close":4.6135,"volume":25363},{"date":"2018-11-16","open":4.644,"high":4.644,"low":4.6085,"close":4.6125,"adjusted_close":4.6125,"volume":11038},{"date":"2018-11-15","open":4.5445,"high":4.5855,"low":4.527,"close":4.5855,"adjusted_close":4.5855,"volume":57553},{"date":"2018-11-14","open":4.6005,"high":4.6405,"low":4.554,"close":4.554,"adjusted_close":4.554,"volume":52781},{"date":"2018-11-13","open":4.7215,"high":4.724,"low":4.6295,"close":4.6595,"adjusted_close":4.6595,"volume":46618},{"date":"2018-11-12","open":4.8155,"high":4.8325,"low":4.747,"close":4.747,"adjusted_close":4.747,"volume":19089},{"date":"2018-11-09","open":4.6925,"high":4.762,"low":4.6925,"close":4.762,"adjusted_close":4.762,"volume":15661},{"date":"2018-11-08","open":4.8435,"high":4.844,"low":4.8155,"close":4.8155,"adjusted_close":4.8155,"volume":74906},{"date":"2018-11-07","open":4.808,"high":4.808,"low":4.786,"close":4.786,"adjusted_close":4.786,"volume":474},{"date":"2018-11-06","open":4.751,"high":4.764,"low":4.724,"close":4.724,"adjusted_close":4.724,"volume":20766},{"date":"2018-11-05","open":4.7055,"high":4.749,"low":4.679,"close":4.749,"adjusted_close":4.749,"volume":71472},{"date":"2018-11-02","open":4.6915,"high":4.7345,"low":4.6815,"close":4.6815,"adjusted_close":4.6815,"volume":16704},{"date":"2018-11-01","open":4.6685,"high":4.682,"low":4.6505,"close":4.6505,"adjusted_close":4.6505,"volume":12939},{"date":"2018-10-30","open":4.561,"high":4.587,"low":4.5285,"close":4.575,"adjusted_close":4.575,"volume":86826},{"date":"2018-10-29","open":4.5985,"high":4.647,"low":4.5985,"close":4.604,"adjusted_close":4.604,"volume":24700},{"date":"2018-10-25","open":4.6165,"high":4.661,"low":4.6165,"close":4.661,"adjusted_close":4.661,"volume":307},{"date":"2018-10-24","open":4.736,"high":4.792,"low":4.684,"close":4.684,"adjusted_close":4.684,"volume":104267},{"date":"2018-10-23","open":4.819,"high":4.819,"low":4.704,"close":4.704,"adjusted_close":4.704,"volume":11051},{"date":"2018-10-22","open":4.9,"high":4.921,"low":4.84,"close":4.8645,"adjusted_close":4.8645,"volume":136819},{"date":"2018-10-19","open":4.9735,"high":4.982,"low":4.9475,"close":4.9475,"adjusted_close":4.9475,"volume":33731},{"date":"2018-10-18","open":4.945,"high":4.9645,"low":4.928,"close":4.9645,"adjusted_close":4.9645,"volume":4458},{"date":"2018-10-17","open":4.9885,"high":4.9885,"low":4.9355,"close":4.9355,"adjusted_close":4.9355,"volume":28473},{"date":"2018-10-16","open":4.9265,"high":4.9605,"low":4.9265,"close":4.9605,"adjusted_close":4.9605,"volume":7186},{"date":"2018-10-15","open":4.96,"high":4.975,"low":4.96,"close":4.9715,"adjusted_close":4.9715,"volume":15482},{"date":"2018-10-12","open":5.035,"high":5.035,"low":4.9815,"close":4.9815,"adjusted_close":4.9815,"volume":68138},{"date":"2018-10-10","open":5.338,"high":5.344,"low":5.212,"close":5.212,"adjusted_close":5.212,"volume":17107},{"date":"2018-10-09","open":5.313,"high":5.337,"low":5.313,"close":5.337,"adjusted_close":5.337,"volume":4880},{"date":"2018-10-08","open":5.267,"high":5.289,"low":5.258,"close":5.289,"adjusted_close":5.289,"volume":3564},{"date":"2018-10-05","open":5.305,"high":5.305,"low":5.27,"close":5.282,"adjusted_close":5.282,"volume":5979},{"date":"2018-10-04","open":5.307,"high":5.315,"low":5.294,"close":5.309,"adjusted_close":5.309,"volume":30284},{"date":"2018-10-02","open":5.247,"high":5.262,"low":5.237,"close":5.237,"adjusted_close":5.237,"volume":168807},{"date":"2018-10-01","open":5.186,"high":5.229,"low":5.161,"close":5.229,"adjusted_close":5.229,"volume":102455},{"date":"2018-09-28","open":5.152,"high":5.187,"low":5.152,"close":5.186,"adjusted_close":5.186,"volume":11485},{"date":"2018-09-27","open":5.137,"high":5.141,"low":5.132,"close":5.141,"adjusted_close":5.141,"volume":14853},{"date":"2018-09-26","open":5.146,"high":5.157,"low":5.127,"close":5.13,"adjusted_close":5.13,"volume":30937},{"date":"2018-09-25","open":5.125,"high":5.153,"low":5.125,"close":5.147,"adjusted_close":5.147,"volume":13518},{"date":"2018-09-24","open":5.065,"high":5.11,"low":5.065,"close":5.091,"adjusted_close":5.091,"volume":21825},{"date":"2018-09-21","open":5.016,"high":5.047,"low":5.016,"close":5.024,"adjusted_close":5.024,"volume":8756},{"date":"2018-09-20","open":5.053,"high":5.053,"low":5.003,"close":5.003,"adjusted_close":5.003,"volume":160155},{"date":"2018-09-19","open":5.022,"high":5.047,"low":5.02,"close":5.045,"adjusted_close":5.045,"volume":15227},{"date":"2018-09-18","open":4.9915,"high":5.035,"low":4.99,"close":5.031,"adjusted_close":5.031,"volume":11198},{"date":"2018-09-17","open":5.002,"high":5.013,"low":4.9985,"close":5.001,"adjusted_close":5.001,"volume":9987},{"date":"2018-09-14","open":4.9435,"high":4.9915,"low":4.9435,"close":4.9915,"adjusted_close":4.9915,"volume":5483},{"date":"2018-09-13","open":4.9485,"high":4.9655,"low":4.9255,"close":4.9285,"adjusted_close":4.9285,"volume":22659},{"date":"2018-09-12","open":4.9755,"high":5,"low":4.9755,"close":5,"adjusted_close":5,"volume":8381},{"date":"2018-09-11","open":4.908,"high":4.954,"low":4.908,"close":4.95,"adjusted_close":4.95,"volume":17429},{"date":"2018-09-10","open":4.9425,"high":4.953,"low":4.9245,"close":4.93,"adjusted_close":4.93,"volume":10830},{"date":"2018-09-07","open":4.9,"high":4.9235,"low":4.896,"close":4.9235,"adjusted_close":4.9235,"volume":13838},{"date":"2018-09-06","open":4.99,"high":4.99,"low":4.931,"close":4.931,"adjusted_close":4.931,"volume":10266},{"date":"2018-09-05","open":4.988,"high":4.9885,"low":4.9405,"close":4.9515,"adjusted_close":4.9515,"volume":35411},{"date":"2018-09-04","open":5.077,"high":5.079,"low":5.015,"close":5.015,"adjusted_close":5.015,"volume":3303},{"date":"2018-09-03","open":5.018,"high":5.036,"low":5.018,"close":5.027,"adjusted_close":5.027,"volume":15308},{"date":"2018-08-31","open":5,"high":5.012,"low":5,"close":5.012,"adjusted_close":5.012,"volume":500},{"date":"2018-08-30","open":5.045,"high":5.052,"low":5.027,"close":5.03,"adjusted_close":5.03,"volume":20033},{"date":"2018-08-29","open":5.019,"high":5.031,"low":5.019,"close":5.031,"adjusted_close":5.031,"volume":68269},{"date":"2018-08-28","open":5.018,"high":5.034,"low":5.013,"close":5.013,"adjusted_close":5.013,"volume":3829},{"date":"2018-08-27","open":5.03,"high":5.044,"low":5.017,"close":5.018,"adjusted_close":5.018,"volume":63309},{"date":"2018-08-24","open":5.034,"high":5.041,"low":5.022,"close":5.041,"adjusted_close":5.041,"volume":98437},{"date":"2018-08-23","open":5.025,"high":5.025,"low":4.9885,"close":4.9885,"adjusted_close":4.9885,"volume":15543},{"date":"2018-08-22","open":4.9665,"high":5.016,"low":4.9655,"close":5.016,"adjusted_close":5.016,"volume":33663},{"date":"2018-08-21","open":4.966,"high":5.016,"low":4.966,"close":5.016,"adjusted_close":5.016,"volume":1020},{"date":"2018-08-20","open":4.9845,"high":4.996,"low":4.97,"close":4.996,"adjusted_close":4.996,"volume":237},{"date":"2018-08-17","open":4.972,"high":4.99,"low":4.965,"close":4.968,"adjusted_close":4.968,"volume":27173},{"date":"2018-08-16","open":4.9625,"high":4.9885,"low":4.9625,"close":4.9885,"adjusted_close":4.9885,"volume":8314},{"date":"2018-08-15","open":5.119,"high":5.119,"low":5.016,"close":5.016,"adjusted_close":5.016,"volume":102021},{"date":"2018-08-14","open":5.14,"high":5.147,"low":5.139,"close":5.139,"adjusted_close":5.139,"volume":4515},{"date":"2018-08-13","open":5.156,"high":5.161,"low":5.14,"close":5.149,"adjusted_close":5.149,"volume":5727},{"date":"2018-08-10","open":5.076,"high":5.14,"low":5.076,"close":5.14,"adjusted_close":5.14,"volume":11884},{"date":"2018-08-09","open":5.094,"high":5.097,"low":5.069,"close":5.069,"adjusted_close":5.069,"volume":2680},{"date":"2018-08-08","open":5.137,"high":5.137,"low":5.074,"close":5.074,"adjusted_close":5.074,"volume":17208},{"date":"2018-08-07","open":5.14,"high":5.158,"low":5.132,"close":5.158,"adjusted_close":5.158,"volume":16787},{"date":"2018-08-06","open":5.103,"high":5.13,"low":5.103,"close":5.116,"adjusted_close":5.116,"volume":6836},{"date":"2018-08-03","open":5.093,"high":5.101,"low":5.055,"close":5.062,"adjusted_close":5.062,"volume":26868},{"date":"2018-08-02","open":5.093,"high":5.093,"low":5.053,"close":5.092,"adjusted_close":5.092,"volume":92464},{"date":"2018-08-01","open":5.128,"high":5.128,"low":5.079,"close":5.085,"adjusted_close":5.085,"volume":11021},{"date":"2018-07-31","open":5.164,"high":5.164,"low":5.143,"close":5.163,"adjusted_close":5.163,"volume":20853},{"date":"2018-07-30","open":5.147,"high":5.179,"low":5.144,"close":5.144,"adjusted_close":5.144,"volume":114844},{"date":"2018-07-27","open":5.179,"high":5.2,"low":5.098,"close":5.158,"adjusted_close":5.158,"volume":24066},{"date":"2018-07-26","open":5.106,"high":5.154,"low":5.105,"close":5.154,"adjusted_close":5.154,"volume":13637},{"date":"2018-07-25","open":5.063,"high":5.088,"low":5.041,"close":5.088,"adjusted_close":5.088,"volume":17290},{"date":"2018-07-24","open":4.999,"high":5.067,"low":4.999,"close":5.056,"adjusted_close":5.056,"volume":14053},{"date":"2018-07-23","open":4.982,"high":5.032,"low":4.982,"close":5.003,"adjusted_close":5.003,"volume":14563},{"date":"2018-07-20","open":5.057,"high":5.063,"low":4.999,"close":4.999,"adjusted_close":4.999,"volume":35991},{"date":"2018-07-19","open":5.03,"high":5.074,"low":5.018,"close":5.061,"adjusted_close":5.061,"volume":25973},{"date":"2018-07-18","open":5.043,"high":5.043,"low":4.987,"close":5.026,"adjusted_close":5.026,"volume":8573},{"date":"2018-07-17","open":5.037,"high":5.043,"low":5.024,"close":5.031,"adjusted_close":5.031,"volume":43324},{"date":"2018-07-16","open":5.107,"high":5.114,"low":5.024,"close":5.024,"adjusted_close":5.024,"volume":47114},{"date":"2018-07-13","open":5.105,"high":5.127,"low":5.105,"close":5.127,"adjusted_close":5.127,"volume":2471},{"date":"2018-07-12","open":5.088,"high":5.122,"low":5.056,"close":5.056,"adjusted_close":5.056,"volume":11666},{"date":"2018-07-11","open":5.124,"high":5.136,"low":5.079,"close":5.079,"adjusted_close":5.079,"volume":35657},{"date":"2018-07-10","open":5.14,"high":5.187,"low":5.139,"close":5.1615,"adjusted_close":5.1615,"volume":38681},{"date":"2018-07-09","open":5.038,"high":5.109,"low":5.03,"close":5.109,"adjusted_close":5.109,"volume":4890},{"date":"2018-07-06","open":5.025,"high":5.041,"low":4.982,"close":5.038,"adjusted_close":5.038,"volume":8156},{"date":"2018-07-05","open":5.072,"high":5.099,"low":5.023,"close":5.047,"adjusted_close":5.047,"volume":29702},{"date":"2018-07-04","open":5.076,"high":5.093,"low":5.076,"close":5.092,"adjusted_close":5.092,"volume":21112},{"date":"2018-07-03","open":5.043,"high":5.118,"low":5.043,"close":5.0635,"adjusted_close":5.0635,"volume":23694},{"date":"2018-07-02","open":5.064,"high":5.089,"low":5.053,"close":5.053,"adjusted_close":5.053,"volume":73007},{"date":"2018-06-29","open":5.086,"high":5.137,"low":5.078,"close":5.124,"adjusted_close":5.124,"volume":33751},{"date":"2018-06-28","open":5.136,"high":5.136,"low":5.069,"close":5.1005,"adjusted_close":5.1005,"volume":72562},{"date":"2018-06-27","open":5.003,"high":5.136,"low":5.003,"close":5.124,"adjusted_close":5.124,"volume":26804},{"date":"2018-06-26","open":4.9395,"high":4.9795,"low":4.9225,"close":4.9693,"adjusted_close":4.9693,"volume":29554},{"date":"2018-06-25","open":5.014,"high":5.024,"low":4.9138,"close":4.9138,"adjusted_close":4.9138,"volume":17879},{"date":"2018-06-22","open":4.9825,"high":5.095,"low":4.9825,"close":5.079,"adjusted_close":5.079,"volume":19762},{"date":"2018-06-21","open":5.051,"high":5.057,"low":4.9873,"close":4.9873,"adjusted_close":4.9873,"volume":28625},{"date":"2018-06-20","open":5.074,"high":5.08,"low":5.06,"close":5.06,"adjusted_close":5.06,"volume":30241},{"date":"2018-06-19","open":4.998,"high":5.062,"low":4.9925,"close":5.061,"adjusted_close":5.061,"volume":71851},{"date":"2018-06-18","open":4.9725,"high":5.074,"low":4.971,"close":5.074,"adjusted_close":5.074,"volume":35925},{"date":"2018-06-15","open":5.108,"high":5.108,"low":4.996,"close":4.996,"adjusted_close":4.996,"volume":59861},{"date":"2018-06-14","open":5.025,"high":5.096,"low":5.017,"close":5.096,"adjusted_close":5.096,"volume":2371},{"date":"2018-06-13","open":5.061,"high":5.065,"low":5.054,"close":5.054,"adjusted_close":5.054,"volume":5470},{"date":"2018-06-12","open":5.098,"high":5.099,"low":5.071,"close":5.091,"adjusted_close":5.091,"volume":21427},{"date":"2018-06-11","open":5.075,"high":5.075,"low":5.057,"close":5.07,"adjusted_close":5.07,"volume":15878},{"date":"2018-06-08","open":5.069,"high":5.101,"low":5.065,"close":5.078,"adjusted_close":5.078,"volume":33080},{"date":"2018-06-07","open":5.007,"high":5.075,"low":5.007,"close":5.073,"adjusted_close":5.073,"volume":3174},{"date":"2018-06-06","open":5.012,"high":5.012,"low":4.9805,"close":4.999,"adjusted_close":4.999,"volume":8682},{"date":"2018-06-05","open":5.033,"high":5.043,"low":5.001,"close":5.043,"adjusted_close":5.043,"volume":13183},{"date":"2018-06-04","open":5.104,"high":5.104,"low":5.056,"close":5.056,"adjusted_close":5.056,"volume":50866},{"date":"2018-06-01","open":5.075,"high":5.115,"low":5.049,"close":5.11,"adjusted_close":5.11,"volume":73916},{"date":"2018-05-31","open":5.07,"high":5.121,"low":5.056,"close":5.077,"adjusted_close":5.077,"volume":31942},{"date":"2018-05-30","open":5.005,"high":5.101,"low":4.992,"close":5.101,"adjusted_close":5.101,"volume":23466},{"date":"2018-05-29","open":4.937,"high":5.005,"low":4.93,"close":5.005,"adjusted_close":5.005,"volume":28835},{"date":"2018-05-28","open":4.9465,"high":4.9465,"low":4.9295,"close":4.9295,"adjusted_close":4.9295,"volume":11381},{"date":"2018-05-25","open":5.068,"high":5.068,"low":4.932,"close":4.937,"adjusted_close":4.937,"volume":82303},{"date":"2018-05-24","open":5.142,"high":5.142,"low":5.061,"close":5.061,"adjusted_close":5.061,"volume":32660},{"date":"2018-05-23","open":5.14,"high":5.149,"low":5.113,"close":5.121,"adjusted_close":5.121,"volume":64665},{"date":"2018-05-22","open":5.2,"high":5.225,"low":5.185,"close":5.224,"adjusted_close":5.224,"volume":24326},{"date":"2018-05-18","open":5.181,"high":5.186,"low":5.16,"close":5.165,"adjusted_close":5.165,"volume":10262},{"date":"2018-05-17","open":5.109,"high":5.186,"low":5.109,"close":5.184,"adjusted_close":5.184,"volume":17703},{"date":"2018-05-16","open":5.085,"high":5.086,"low":5.064,"close":5.083,"adjusted_close":5.083,"volume":6096},{"date":"2018-05-15","open":5.024,"high":5.055,"low":5.024,"close":5.055,"adjusted_close":5.055,"volume":3753},{"date":"2018-05-14","open":4.989,"high":5.029,"low":4.989,"close":5.029,"adjusted_close":5.029,"volume":5779},{"date":"2018-05-11","open":4.9995,"high":5.013,"low":4.987,"close":5.013,"adjusted_close":5.013,"volume":68650},{"date":"2018-05-10","open":5.001,"high":5.001,"low":4.975,"close":4.9945,"adjusted_close":4.9945,"volume":44001},{"date":"2018-05-09","open":4.9475,"high":4.986,"low":4.9355,"close":4.98,"adjusted_close":4.98,"volume":59442},{"date":"2018-05-08","open":4.8295,"high":4.833,"low":4.7885,"close":4.7885,"adjusted_close":4.7885,"volume":25824},{"date":"2018-05-07","open":4.8295,"high":4.913,"low":4.8295,"close":4.913,"adjusted_close":4.913,"volume":26962},{"date":"2018-05-04","open":4.773,"high":4.7985,"low":4.77,"close":4.7985,"adjusted_close":4.7985,"volume":1052},{"date":"2018-05-03","open":4.787,"high":4.787,"low":4.715,"close":4.7235,"adjusted_close":4.7235,"volume":13991},{"date":"2018-05-02","open":4.7465,"high":4.7895,"low":4.7295,"close":4.7895,"adjusted_close":4.7895,"volume":1787},{"date":"2018-04-30","open":4.7345,"high":4.765,"low":4.7345,"close":4.765,"adjusted_close":4.765,"volume":6365},{"date":"2018-04-27","open":4.7745,"high":4.797,"low":4.7385,"close":4.7405,"adjusted_close":4.7405,"volume":33923},{"date":"2018-04-25","open":4.632,"high":4.658,"low":4.6285,"close":4.648,"adjusted_close":4.648,"volume":71382},{"date":"2018-04-24","open":4.714,"high":4.734,"low":4.712,"close":4.712,"adjusted_close":4.712,"volume":2578},{"date":"2018-04-23","open":4.657,"high":4.6735,"low":4.6435,"close":4.6735,"adjusted_close":4.6735,"volume":54009},{"date":"2018-04-20","open":4.6325,"high":4.668,"low":4.632,"close":4.6365,"adjusted_close":4.6365,"volume":65832},{"date":"2018-04-19","open":4.63,"high":4.661,"low":4.62,"close":4.661,"adjusted_close":4.661,"volume":41054},{"date":"2018-04-18","open":4.5785,"high":4.6195,"low":4.5785,"close":4.6195,"adjusted_close":4.6195,"volume":33346},{"date":"2018-04-17","open":4.537,"high":4.5655,"low":4.5345,"close":4.551,"adjusted_close":4.551,"volume":17449},{"date":"2018-04-16","open":4.49,"high":4.5335,"low":4.4855,"close":4.527,"adjusted_close":4.527,"volume":79850},{"date":"2018-04-13","open":4.45,"high":4.5125,"low":4.45,"close":4.5125,"adjusted_close":4.5125,"volume":90655},{"date":"2018-04-12","open":4.466,"high":4.4735,"low":4.45,"close":4.45,"adjusted_close":4.45,"volume":8487},{"date":"2018-04-11","open":4.362,"high":4.4185,"low":4.344,"close":4.4185,"adjusted_close":4.4185,"volume":84743},{"date":"2018-04-10","open":4.329,"high":4.4085,"low":4.329,"close":4.4085,"adjusted_close":4.4085,"volume":9378},{"date":"2018-04-09","open":4.2885,"high":4.3085,"low":4.263,"close":4.308,"adjusted_close":4.308,"volume":7373},{"date":"2018-04-06","open":4.327,"high":4.327,"low":4.283,"close":4.2955,"adjusted_close":4.2955,"volume":69506},{"date":"2018-04-05","open":4.285,"high":4.3705,"low":4.275,"close":4.3705,"adjusted_close":4.3705,"volume":191214},{"date":"2018-04-04","open":4.262,"high":4.262,"low":4.199,"close":4.214,"adjusted_close":4.214,"volume":46276},{"date":"2018-04-03","open":4.182,"high":4.211,"low":4.182,"close":4.2035,"adjusted_close":4.2035,"volume":103532},{"date":"2018-03-29","open":4.1755,"high":4.258,"low":4.1755,"close":4.2465,"adjusted_close":4.2465,"volume":4817},{"date":"2018-03-28","open":4.228,"high":4.2545,"low":4.195,"close":4.195,"adjusted_close":4.195,"volume":10252},{"date":"2018-03-27","open":4.2625,"high":4.2845,"low":4.2575,"close":4.2575,"adjusted_close":4.2575,"volume":5149},{"date":"2018-03-26","open":4.225,"high":4.2295,"low":4.1895,"close":4.1895,"adjusted_close":4.1895,"volume":38041},{"date":"2018-03-23","open":4.2275,"high":4.272,"low":4.2275,"close":4.2685,"adjusted_close":4.2685,"volume":8822},{"date":"2018-03-22","open":4.296,"high":4.3095,"low":4.281,"close":4.292,"adjusted_close":4.292,"volume":34712},{"date":"2018-03-21","open":4.2405,"high":4.3525,"low":4.2405,"close":4.3525,"adjusted_close":4.3525,"volume":114168},{"date":"2018-03-20","open":4.2215,"high":4.248,"low":4.2215,"close":4.248,"adjusted_close":4.248,"volume":95095},{"date":"2018-03-19","open":4.247,"high":4.247,"low":4.18,"close":4.18,"adjusted_close":4.18,"volume":2591},{"date":"2018-03-15","open":4.237,"high":4.237,"low":4.183,"close":4.2105,"adjusted_close":4.2105,"volume":54490},{"date":"2018-03-14","open":4.2535,"high":4.2535,"low":4.2315,"close":4.2315,"adjusted_close":4.2315,"volume":5829},{"date":"2018-03-13","open":4.295,"high":4.296,"low":4.2525,"close":4.2525,"adjusted_close":4.2525,"volume":25323},{"date":"2018-03-12","open":4.2845,"high":4.298,"low":4.2785,"close":4.2785,"adjusted_close":4.2785,"volume":8248},{"date":"2018-03-09","open":4.2695,"high":4.2815,"low":4.2695,"close":4.2815,"adjusted_close":4.2815,"volume":5568},{"date":"2018-03-08","open":4.1685,"high":4.1995,"low":4.1685,"close":4.183,"adjusted_close":4.183,"volume":8916},{"date":"2018-03-07","open":4.1685,"high":4.192,"low":4.163,"close":4.186,"adjusted_close":4.186,"volume":11380},{"date":"2018-03-06","open":4.238,"high":4.238,"low":4.2005,"close":4.2005,"adjusted_close":4.2005,"volume":10230},{"date":"2018-03-05","open":4.1765,"high":4.2295,"low":4.1765,"close":4.2295,"adjusted_close":4.2295,"volume":16606},{"date":"2018-03-02","open":4.1815,"high":4.1815,"low":4.138,"close":4.1535,"adjusted_close":4.1535,"volume":134927},{"date":"2018-03-01","open":4.236,"high":4.2725,"low":4.223,"close":4.265,"adjusted_close":4.265,"volume":9297},{"date":"2018-02-28","open":4.335,"high":4.337,"low":4.3045,"close":4.3045,"adjusted_close":4.3045,"volume":61461},{"date":"2018-02-27","open":4.3305,"high":4.387,"low":4.3305,"close":4.373,"adjusted_close":4.373,"volume":11218},{"date":"2018-02-26","open":4.3415,"high":4.3415,"low":4.329,"close":4.329,"adjusted_close":4.329,"volume":2534},{"date":"2018-02-23","open":4.25,"high":4.28,"low":4.25,"close":4.28,"adjusted_close":4.28,"volume":27465},{"date":"2018-02-22","open":4.2105,"high":4.2675,"low":4.2105,"close":4.2675,"adjusted_close":4.2675,"volume":7233},{"date":"2018-02-21","open":4.218,"high":4.2685,"low":4.218,"close":4.2685,"adjusted_close":4.2685,"volume":40999},{"date":"2018-02-20","open":4.2485,"high":4.2755,"low":4.2485,"close":4.2745,"adjusted_close":4.2745,"volume":19685},{"date":"2018-02-19","open":4.258,"high":4.258,"low":4.2485,"close":4.2555,"adjusted_close":4.2555,"volume":7274},{"date":"2018-02-16","open":4.242,"high":4.2535,"low":4.23,"close":4.2535,"adjusted_close":4.2535,"volume":12772},{"date":"2018-02-15","open":4.258,"high":4.268,"low":4.177,"close":4.177,"adjusted_close":4.177,"volume":52364},{"date":"2018-02-14","open":4.225,"high":4.237,"low":4.1975,"close":4.1975,"adjusted_close":4.1975,"volume":224351},{"date":"2018-02-13","open":4.239,"high":4.239,"low":4.217,"close":4.217,"adjusted_close":4.217,"volume":7399},{"date":"2018-02-09","open":4.264,"high":4.265,"low":4.1845,"close":4.1845,"adjusted_close":4.1845,"volume":23044},{"date":"2018-02-08","open":4.3375,"high":4.343,"low":4.2905,"close":4.2905,"adjusted_close":4.2905,"volume":55951},{"date":"2018-02-06","open":4.2675,"high":4.3435,"low":4.2365,"close":4.279,"adjusted_close":4.279,"volume":35380},{"date":"2018-02-05","open":4.512,"high":4.512,"low":4.4585,"close":4.4585,"adjusted_close":4.4585,"volume":151998},{"date":"2018-02-02","open":4.6715,"high":4.6715,"low":4.5475,"close":4.5475,"adjusted_close":4.5475,"volume":350951},{"date":"2018-02-01","open":4.667,"high":4.6775,"low":4.643,"close":4.643,"adjusted_close":4.643,"volume":2250},{"date":"2018-01-31","open":4.653,"high":4.6625,"low":4.647,"close":4.647,"adjusted_close":4.647,"volume":4463},{"date":"2018-01-29","open":4.822,"high":4.8315,"low":4.8195,"close":4.8195,"adjusted_close":4.8195,"volume":12197},{"date":"2018-01-26","open":4.808,"high":4.8265,"low":4.808,"close":4.825,"adjusted_close":4.825,"volume":26542},{"date":"2018-01-25","open":4.8505,"high":4.8595,"low":4.7905,"close":4.7905,"adjusted_close":4.7905,"volume":79196},{"date":"2018-01-24","open":4.881,"high":4.881,"low":4.8525,"close":4.8605,"adjusted_close":4.8605,"volume":2600},{"date":"2018-01-23","open":4.92,"high":4.928,"low":4.9045,"close":4.9045,"adjusted_close":4.9045,"volume":97458},{"date":"2018-01-22","open":4.833,"high":4.8885,"low":4.8105,"close":4.8885,"adjusted_close":4.8885,"volume":13087},{"date":"2018-01-19","open":4.813,"high":4.822,"low":4.806,"close":4.8085,"adjusted_close":4.8085,"volume":54478},{"date":"2018-01-18","open":4.8805,"high":4.8805,"low":4.835,"close":4.8545,"adjusted_close":4.8545,"volume":16623},{"date":"2018-01-17","open":4.852,"high":4.859,"low":4.852,"close":4.859,"adjusted_close":4.859,"volume":2268},{"date":"2018-01-16","open":4.904,"high":4.9135,"low":4.871,"close":4.871,"adjusted_close":4.871,"volume":18960},{"date":"2018-01-15","open":4.8865,"high":4.9045,"low":4.88,"close":4.896,"adjusted_close":4.896,"volume":19046},{"date":"2018-01-12","open":4.8885,"high":4.9155,"low":4.887,"close":4.9155,"adjusted_close":4.9155,"volume":86470},{"date":"2018-01-11","open":4.852,"high":4.9205,"low":4.8435,"close":4.9205,"adjusted_close":4.9205,"volume":2872},{"date":"2018-01-10","open":4.88,"high":4.88,"low":4.841,"close":4.8705,"adjusted_close":4.8705,"volume":11451},{"date":"2018-01-09","open":4.8765,"high":4.894,"low":4.8765,"close":4.8905,"adjusted_close":4.8905,"volume":25197},{"date":"2018-01-08","open":4.8345,"high":4.837,"low":4.8345,"close":4.8365,"adjusted_close":4.8365,"volume":7776},{"date":"2018-01-05","open":4.8,"high":4.8075,"low":4.7915,"close":4.7955,"adjusted_close":4.7955,"volume":20765},{"date":"2018-01-04","open":4.7995,"high":4.8,"low":4.7915,"close":4.7945,"adjusted_close":4.7945,"volume":11465},{"date":"2018-01-03","open":4.719,"high":4.7705,"low":4.719,"close":4.761,"adjusted_close":4.761,"volume":20011},{"date":"2018-01-02","open":4.6385,"high":4.667,"low":4.6385,"close":4.667,"adjusted_close":4.667,"volume":4031},{"date":"2017-12-28","open":4.69,"high":4.69,"low":4.676,"close":4.676,"adjusted_close":4.676,"volume":53967},{"date":"2017-12-27","open":4.714,"high":4.714,"low":4.7,"close":4.711,"adjusted_close":4.711,"volume":4010},{"date":"2017-12-22","open":4.694,"high":4.71,"low":4.694,"close":4.71,"adjusted_close":4.71,"volume":21644},{"date":"2017-12-21","open":4.588,"high":4.666,"low":4.585,"close":4.666,"adjusted_close":4.666,"volume":43500},{"date":"2017-12-20","open":4.547,"high":4.565,"low":4.541,"close":4.565,"adjusted_close":4.565,"volume":39527},{"date":"2017-12-19","open":4.559,"high":4.562,"low":4.559,"close":4.562,"adjusted_close":4.562,"volume":8000},{"date":"2017-12-18","open":4.53,"high":4.557,"low":4.529,"close":4.557,"adjusted_close":4.557,"volume":133097},{"date":"2017-12-15","open":4.531,"high":4.543,"low":4.531,"close":4.543,"adjusted_close":4.543,"volume":9702},{"date":"2017-12-14","open":4.532,"high":4.539,"low":4.51,"close":4.539,"adjusted_close":4.539,"volume":7304},{"date":"2017-12-13","open":4.571,"high":4.571,"low":4.54,"close":4.54,"adjusted_close":4.54,"volume":9138},{"date":"2017-12-12","open":4.582,"high":4.591,"low":4.579,"close":4.591,"adjusted_close":4.591,"volume":26576},{"date":"2017-12-11","open":4.538,"high":4.5615,"low":4.538,"close":4.5615,"adjusted_close":4.5615,"volume":3514},{"date":"2017-12-08","open":4.503,"high":4.542,"low":4.503,"close":4.524,"adjusted_close":4.524,"volume":8031},{"date":"2017-12-07","open":4.475,"high":4.479,"low":4.466,"close":4.479,"adjusted_close":4.479,"volume":3428},{"date":"2017-12-05","open":4.523,"high":4.534,"low":4.518,"close":4.533,"adjusted_close":4.533,"volume":66707},{"date":"2017-12-01","open":4.481,"high":4.505,"low":4.464,"close":4.464,"adjusted_close":4.464,"volume":11832},{"date":"2017-11-30","open":4.429,"high":4.462,"low":4.429,"close":4.446,"adjusted_close":4.446,"volume":9243},{"date":"2017-11-29","open":4.387,"high":4.405,"low":4.387,"close":4.405,"adjusted_close":4.405,"volume":1580},{"date":"2017-11-28","open":4.385,"high":4.385,"low":4.372,"close":4.372,"adjusted_close":4.372,"volume":14100},{"date":"2017-11-15","open":4.417,"high":4.417,"low":4.41,"close":4.41,"adjusted_close":4.41,"volume":150},{"date":"2017-11-10","open":4.625,"high":4.625,"low":4.585,"close":4.585,"adjusted_close":4.585,"volume":4000},{"date":"2017-11-09","open":4.621,"high":4.621,"low":4.61,"close":4.61,"adjusted_close":4.61,"volume":2140},{"date":"2017-11-08","open":4.624,"high":4.644,"low":4.624,"close":4.635,"adjusted_close":4.635,"volume":2085},{"date":"2017-11-03","open":4.53,"high":4.556,"low":4.52,"close":4.556,"adjusted_close":4.556,"volume":13710},{"date":"2017-11-02","open":4.535,"high":4.535,"low":4.526,"close":4.526,"adjusted_close":4.526,"volume":250},{"date":"2017-10-30","open":4.49,"high":4.49,"low":4.482,"close":4.482,"adjusted_close":4.482,"volume":2250},{"date":"2017-10-26","open":4.365,"high":4.436,"low":4.365,"close":4.436,"adjusted_close":4.436,"volume":10347},{"date":"2017-10-25","open":4.413,"high":4.413,"low":4.383,"close":4.383,"adjusted_close":4.383,"volume":921},{"date":"2017-10-24","open":4.43,"high":4.434,"low":4.43,"close":4.434,"adjusted_close":4.434,"volume":700},{"date":"2017-10-23","open":4.448,"high":4.448,"low":4.436,"close":4.436,"adjusted_close":4.436,"volume":4903},{"date":"2017-10-20","open":4.406,"high":4.435,"low":4.406,"close":4.435,"adjusted_close":4.435,"volume":11},{"date":"2017-10-18","open":4.474,"high":4.474,"low":4.452,"close":4.452,"adjusted_close":4.452,"volume":17865},{"date":"2017-10-13","open":4.486,"high":4.486,"low":4.447,"close":4.447,"adjusted_close":4.447,"volume":8500},{"date":"2017-10-12","open":4.429,"high":4.429,"low":4.424,"close":4.424,"adjusted_close":4.424,"volume":12000},{"date":"2017-10-10","open":4.478,"high":4.493,"low":4.47,"close":4.475,"adjusted_close":4.475,"volume":9100},{"date":"2017-10-09","open":4.47,"high":4.493,"low":4.47,"close":4.476,"adjusted_close":4.476,"volume":5964},{"date":"2017-10-06","open":4.48,"high":4.48,"low":4.464,"close":4.464,"adjusted_close":4.464,"volume":3000},{"date":"2017-10-04","open":4.488,"high":4.488,"low":4.482,"close":4.482,"adjusted_close":4.482,"volume":23},{"date":"2017-09-29","open":4.456,"high":4.456,"low":4.444,"close":4.444,"adjusted_close":4.444,"volume":9465},{"date":"2017-09-27","open":4.462,"high":4.477,"low":4.456,"close":4.456,"adjusted_close":4.456,"volume":3476},{"date":"2017-09-26","open":4.441,"high":4.455,"low":4.439,"close":4.455,"adjusted_close":4.455,"volume":7903},{"date":"2017-09-25","open":4.33,"high":4.414,"low":4.33,"close":4.414,"adjusted_close":4.414,"volume":97125},{"date":"2017-09-20","open":4.295,"high":4.298,"low":4.295,"close":4.298,"adjusted_close":4.298,"volume":302},{"date":"2017-09-18","open":4.241,"high":4.241,"low":4.24,"close":4.24,"adjusted_close":4.24,"volume":1072},{"date":"2017-09-15","open":4.232,"high":4.232,"low":4.227,"close":4.227,"adjusted_close":4.227,"volume":2334},{"date":"2017-09-14","open":4.257,"high":4.272,"low":4.253,"close":4.253,"adjusted_close":4.253,"volume":5200},{"date":"2017-08-31","open":4.012,"high":4.039,"low":4.012,"close":4.034,"adjusted_close":4.034,"volume":22100},{"date":"2017-08-30","open":4,"high":4.002,"low":4,"close":4.002,"adjusted_close":4.002,"volume":4000},{"date":"2017-08-29","open":3.969,"high":3.969,"low":3.938,"close":3.938,"adjusted_close":3.938,"volume":2550},{"date":"2017-08-25","open":4.059,"high":4.059,"low":4.046,"close":4.046,"adjusted_close":4.046,"volume":136},{"date":"2017-08-22","open":4.021,"high":4.039,"low":4.021,"close":4.039,"adjusted_close":4.039,"volume":1300},{"date":"2017-08-21","open":4.015,"high":4.015,"low":3.993,"close":3.993,"adjusted_close":3.993,"volume":1650},{"date":"2017-08-18","open":4.025,"high":4.033,"low":4.025,"close":4.033,"adjusted_close":4.033,"volume":135},{"date":"2017-08-17","open":4.071,"high":4.072,"low":4.063,"close":4.063,"adjusted_close":4.063,"volume":6962},{"date":"2017-08-16","open":4.123,"high":4.123,"low":4.117,"close":4.117,"adjusted_close":4.117,"volume":132},{"date":"2017-08-14","open":4.109,"high":4.149,"low":4.109,"close":4.149,"adjusted_close":4.149,"volume":6000},{"date":"2017-08-10","open":4.223,"high":4.223,"low":4.206,"close":4.206,"adjusted_close":4.206,"volume":23000},{"date":"2017-08-09","open":4.223,"high":4.229,"low":4.21,"close":4.21,"adjusted_close":4.21,"volume":510},{"date":"2017-08-03","open":4.254,"high":4.272,"low":4.235,"close":4.235,"adjusted_close":4.235,"volume":3550},{"date":"2017-08-02","open":4.254,"high":4.258,"low":4.236,"close":4.258,"adjusted_close":4.258,"volume":27265},{"date":"2017-07-31","open":4.313,"high":4.313,"low":4.288,"close":4.288,"adjusted_close":4.288,"volume":2100},{"date":"2017-07-28","open":4.323,"high":4.324,"low":4.295,"close":4.295,"adjusted_close":4.295,"volume":4976},{"date":"2017-07-27","open":4.287,"high":4.291,"low":4.277,"close":4.291,"adjusted_close":4.291,"volume":214060},{"date":"2017-07-26","open":4.308,"high":4.342,"low":4.308,"close":4.342,"adjusted_close":4.342,"volume":51700},{"date":"2017-07-21","open":4.299,"high":4.299,"low":4.275,"close":4.275,"adjusted_close":4.275,"volume":32686},{"date":"2017-07-19","open":4.296,"high":4.319,"low":4.296,"close":4.319,"adjusted_close":4.319,"volume":23753},{"date":"2017-07-18","open":4.33,"high":4.33,"low":4.285,"close":4.285,"adjusted_close":4.285,"volume":1500},{"date":"2017-07-14","open":4.337,"high":4.365,"low":4.324,"close":4.329,"adjusted_close":4.329,"volume":3610},{"date":"2017-07-12","open":4.324,"high":4.337,"low":4.324,"close":4.337,"adjusted_close":4.337,"volume":115},{"date":"2017-07-11","open":4.286,"high":4.292,"low":4.286,"close":4.292,"adjusted_close":4.292,"volume":2000},{"date":"2017-07-10","open":4.271,"high":4.292,"low":4.271,"close":4.292,"adjusted_close":4.292,"volume":3092},{"date":"2017-07-07","open":4.25,"high":4.266,"low":4.245,"close":4.266,"adjusted_close":4.266,"volume":19509},{"date":"2017-07-06","open":4.364,"high":4.364,"low":4.326,"close":4.326,"adjusted_close":4.326,"volume":2800},{"date":"2017-07-04","open":4.45,"high":4.462,"low":4.45,"close":4.45,"adjusted_close":4.45,"volume":400},{"date":"2017-07-03","open":4.359,"high":4.439,"low":4.355,"close":4.373,"adjusted_close":4.373,"volume":70792},{"date":"2017-06-30","open":4.342,"high":4.342,"low":4.333,"close":4.333,"adjusted_close":4.333,"volume":5912},{"date":"2017-06-29","open":4.32,"high":4.342,"low":4.32,"close":4.327,"adjusted_close":4.327,"volume":119916},{"date":"2017-06-28","open":4.3,"high":4.338,"low":4.3,"close":4.338,"adjusted_close":4.338,"volume":3764},{"date":"2017-06-27","open":4.374,"high":4.376,"low":4.364,"close":4.364,"adjusted_close":4.364,"volume":8500},{"date":"2017-06-26","open":4.402,"high":4.402,"low":4.387,"close":4.392,"adjusted_close":4.392,"volume":6979},{"date":"2017-06-23","open":4.364,"high":4.381,"low":4.364,"close":4.381,"adjusted_close":4.381,"volume":1121},{"date":"2017-06-22","open":4.379,"high":4.392,"low":4.379,"close":4.392,"adjusted_close":4.392,"volume":3500},{"date":"2017-06-21","open":4.459,"high":4.459,"low":4.402,"close":4.402,"adjusted_close":4.402,"volume":3365},{"date":"2017-06-20","open":4.51,"high":4.51,"low":4.44,"close":4.44,"adjusted_close":4.44,"volume":622},{"date":"2017-06-19","open":4.522,"high":4.522,"low":4.514,"close":4.515,"adjusted_close":4.515,"volume":4165},{"date":"2017-06-16","open":4.482,"high":4.482,"low":4.463,"close":4.48,"adjusted_close":4.48,"volume":8700},{"date":"2017-06-15","open":4.477,"high":4.477,"low":4.472,"close":4.472,"adjusted_close":4.472,"volume":1500},{"date":"2017-06-13","open":4.53,"high":4.534,"low":4.53,"close":4.534,"adjusted_close":4.534,"volume":3500},{"date":"2017-06-12","open":4.483,"high":4.515,"low":4.483,"close":4.515,"adjusted_close":4.515,"volume":4625},{"date":"2017-06-09","open":4.397,"high":4.449,"low":4.397,"close":4.449,"adjusted_close":4.449,"volume":150},{"date":"2017-06-08","open":4.379,"high":4.389,"low":4.37,"close":4.387,"adjusted_close":4.387,"volume":136518},{"date":"2017-06-07","open":4.438,"high":4.439,"low":4.364,"close":4.364,"adjusted_close":4.364,"volume":15600},{"date":"2017-06-06","open":4.388,"high":4.388,"low":4.379,"close":4.387,"adjusted_close":4.387,"volume":207577},{"date":"2017-06-02","open":4.39,"high":4.39,"low":4.365,"close":4.365,"adjusted_close":4.365,"volume":50000},{"date":"2017-06-01","open":4.44,"high":4.44,"low":4.42,"close":4.439,"adjusted_close":4.439,"volume":182000},{"date":"2017-05-31","open":4.426,"high":4.426,"low":4.389,"close":4.389,"adjusted_close":4.389,"volume":77749},{"date":"2017-05-30","open":4.519,"high":4.519,"low":4.453,"close":4.453,"adjusted_close":4.453,"volume":1117},{"date":"2017-05-26","open":4.509,"high":4.516,"low":4.477,"close":4.496,"adjusted_close":4.496,"volume":7688},{"date":"2017-05-25","open":4.572,"high":4.579,"low":4.531,"close":4.531,"adjusted_close":4.531,"volume":90213},{"date":"2017-05-24","open":4.619,"high":4.62,"low":4.594,"close":4.594,"adjusted_close":4.594,"volume":25000},{"date":"2017-05-23","open":4.565,"high":4.577,"low":4.565,"close":4.577,"adjusted_close":4.577,"volume":25500},{"date":"2017-05-22","open":4.606,"high":4.61,"low":4.565,"close":4.565,"adjusted_close":4.565,"volume":51000},{"date":"2017-05-17","open":4.602,"high":4.614,"low":4.602,"close":4.614,"adjusted_close":4.614,"volume":1000},{"date":"2017-05-16","open":4.671,"high":4.689,"low":4.654,"close":4.655,"adjusted_close":4.655,"volume":9780},{"date":"2017-05-15","open":4.745,"high":4.745,"low":4.725,"close":4.725,"adjusted_close":4.725,"volume":50000},{"date":"2017-05-10","open":4.68,"high":4.748,"low":4.68,"close":4.748,"adjusted_close":4.748,"volume":75000},{"date":"2017-05-09","open":4.728,"high":4.728,"low":4.678,"close":4.678,"adjusted_close":4.678,"volume":25000},{"date":"2017-05-05","open":4.558,"high":4.611,"low":4.558,"close":4.611,"adjusted_close":4.611,"volume":1000},{"date":"2017-05-04","open":4.68,"high":4.68,"low":4.591,"close":4.591,"adjusted_close":4.591,"volume":1400},{"date":"2017-05-03","open":4.688,"high":4.688,"low":4.652,"close":4.67,"adjusted_close":4.67,"volume":2000},{"date":"2017-05-02","open":4.704,"high":4.71,"low":4.691,"close":4.691,"adjusted_close":4.691,"volume":14157},{"date":"2017-04-28","open":4.69,"high":4.713,"low":4.69,"close":4.713,"adjusted_close":4.713,"volume":300},{"date":"2017-04-27","open":4.736,"high":4.74,"low":4.691,"close":4.691,"adjusted_close":4.691,"volume":10852},{"date":"2017-04-26","open":4.751,"high":4.816,"low":4.751,"close":4.816,"adjusted_close":4.816,"volume":8470},{"date":"2017-04-24","open":4.8,"high":4.8,"low":4.739,"close":4.739,"adjusted_close":4.739,"volume":1000},{"date":"2017-04-21","open":4.819,"high":4.819,"low":4.778,"close":4.778,"adjusted_close":4.778,"volume":3094},{"date":"2017-04-19","open":4.876,"high":4.876,"low":4.838,"close":4.838,"adjusted_close":4.838,"volume":5},{"date":"2017-04-18","open":4.9,"high":4.9,"low":4.877,"close":4.877,"adjusted_close":4.877,"volume":1440},{"date":"2017-04-13","open":5.015,"high":5.02,"low":4.994,"close":4.994,"adjusted_close":4.994,"volume":10242},{"date":"2017-04-12","open":5.06,"high":5.065,"low":5.04,"close":5.04,"adjusted_close":5.04,"volume":4110},{"date":"2017-04-11","open":5.05,"high":5.05,"low":5,"close":5.005,"adjusted_close":5.005,"volume":29749},{"date":"2017-04-07","open":5.03,"high":5.035,"low":5.015,"close":5.023,"adjusted_close":5.023,"volume":15839},{"date":"2017-04-06","open":5,"high":5.02,"low":5,"close":5.02,"adjusted_close":5.02,"volume":1137},{"date":"2017-04-05","open":4.986,"high":5.015,"low":4.986,"close":5.015,"adjusted_close":5.015,"volume":3038},{"date":"2017-04-04","open":4.926,"high":4.964,"low":4.926,"close":4.959,"adjusted_close":4.959,"volume":11331},{"date":"2017-04-03","open":4.97,"high":4.975,"low":4.91,"close":4.91,"adjusted_close":4.91,"volume":3050},{"date":"2017-03-31","open":4.96,"high":4.965,"low":4.93,"close":4.93,"adjusted_close":4.93,"volume":9965},{"date":"2017-03-27","open":4.697,"high":4.736,"low":4.697,"close":4.736,"adjusted_close":4.736,"volume":500},{"date":"2017-03-24","open":4.836,"high":4.836,"low":4.801,"close":4.801,"adjusted_close":4.801,"volume":1990},{"date":"2017-03-22","open":4.825,"high":4.825,"low":4.8,"close":4.813,"adjusted_close":4.813,"volume":1580},{"date":"2017-03-21","open":4.87,"high":4.87,"low":4.832,"close":4.832,"adjusted_close":4.832,"volume":270},{"date":"2017-03-17","open":4.87,"high":4.921,"low":4.87,"close":4.916,"adjusted_close":4.916,"volume":61360},{"date":"2017-03-16","open":4.983,"high":4.983,"low":4.91,"close":4.91,"adjusted_close":4.91,"volume":491},{"date":"2017-03-14","open":4.94,"high":4.94,"low":4.866,"close":4.866,"adjusted_close":4.866,"volume":1000},{"date":"2017-03-13","open":4.929,"high":4.929,"low":4.916,"close":4.916,"adjusted_close":4.916,"volume":2000},{"date":"2017-03-10","open":4.944,"high":4.963,"low":4.909,"close":4.909,"adjusted_close":4.909,"volume":395},{"date":"2017-03-09","open":4.985,"high":4.985,"low":4.895,"close":4.915,"adjusted_close":4.915,"volume":62396},{"date":"2017-03-08","open":5.04,"high":5.045,"low":5.03,"close":5.03,"adjusted_close":5.03,"volume":17490},{"date":"2017-03-03","open":5.12,"high":5.13,"low":5.12,"close":5.13,"adjusted_close":5.13,"volume":33000},{"date":"2017-03-02","open":5.165,"high":5.165,"low":5.16,"close":5.16,"adjusted_close":5.16,"volume":51250},{"date":"2017-03-01","open":5.105,"high":5.165,"low":5.105,"close":5.165,"adjusted_close":5.165,"volume":11700},{"date":"2017-02-28","open":5.04,"high":5.04,"low":5.025,"close":5.025,"adjusted_close":5.025,"volume":900},{"date":"2017-02-27","open":5.025,"high":5.04,"low":5.01,"close":5.04,"adjusted_close":5.04,"volume":7499},{"date":"2017-02-24","open":5.04,"high":5.04,"low":5.025,"close":5.025,"adjusted_close":5.025,"volume":19340},{"date":"2017-02-23","open":5.08,"high":5.08,"low":5.05,"close":5.055,"adjusted_close":5.055,"volume":21600},{"date":"2017-02-22","open":5.14,"high":5.14,"low":5.1,"close":5.1,"adjusted_close":5.1,"volume":97604},{"date":"2017-02-21","open":5.14,"high":5.14,"low":5.135,"close":5.135,"adjusted_close":5.135,"volume":2100},{"date":"2017-02-20","open":5.085,"high":5.085,"low":5.075,"close":5.08,"adjusted_close":5.08,"volume":1095},{"date":"2017-02-17","open":5.065,"high":5.065,"low":5.053,"close":5.053,"adjusted_close":5.053,"volume":1000},{"date":"2017-02-15","open":5.2,"high":5.215,"low":5.175,"close":5.175,"adjusted_close":5.175,"volume":35125},{"date":"2017-02-14","open":5.16,"high":5.18,"low":5.15,"close":5.153,"adjusted_close":5.153,"volume":11347},{"date":"2017-02-10","open":5.155,"high":5.165,"low":5.155,"close":5.16,"adjusted_close":5.16,"volume":2780},{"date":"2017-02-09","open":5.07,"high":5.11,"low":5.06,"close":5.093,"adjusted_close":5.093,"volume":17270},{"date":"2017-02-08","open":5.045,"high":5.045,"low":4.96,"close":5.025,"adjusted_close":5.025,"volume":31685},{"date":"2017-02-07","open":5.08,"high":5.105,"low":5.045,"close":5.045,"adjusted_close":5.045,"volume":109150},{"date":"2017-02-03","open":5.09,"high":5.12,"low":5.075,"close":5.105,"adjusted_close":5.105,"volume":19030},{"date":"2017-02-02","open":5.02,"high":5.04,"low":5,"close":5.04,"adjusted_close":5.04,"volume":37850},{"date":"2017-01-31","open":5.105,"high":5.105,"low":5.033,"close":5.033,"adjusted_close":5.033,"volume":23120},{"date":"2017-01-30","open":5.175,"high":5.19,"low":5.095,"close":5.095,"adjusted_close":5.095,"volume":5295},{"date":"2017-01-27","open":5.29,"high":5.29,"low":5.2,"close":5.21,"adjusted_close":5.21,"volume":31110},{"date":"2017-01-26","open":5.25,"high":5.275,"low":5.25,"close":5.275,"adjusted_close":5.275,"volume":3160},{"date":"2017-01-25","open":5.22,"high":5.235,"low":5.205,"close":5.235,"adjusted_close":5.235,"volume":1550},{"date":"2017-01-24","open":5.155,"high":5.185,"low":5.155,"close":5.185,"adjusted_close":5.185,"volume":760},{"date":"2017-01-23","open":5.205,"high":5.205,"low":5.16,"close":5.16,"adjusted_close":5.16,"volume":1758},{"date":"2017-01-20","open":5.265,"high":5.27,"low":5.255,"close":5.255,"adjusted_close":5.255,"volume":9450},{"date":"2017-01-19","open":5.285,"high":5.285,"low":5.24,"close":5.24,"adjusted_close":5.24,"volume":39640},{"date":"2017-01-18","open":5.25,"high":5.265,"low":5.25,"close":5.263,"adjusted_close":5.263,"volume":3400},{"date":"2017-01-17","open":5.25,"high":5.25,"low":5.235,"close":5.245,"adjusted_close":5.245,"volume":15000},{"date":"2017-01-16","open":5.26,"high":5.28,"low":5.26,"close":5.26,"adjusted_close":5.26,"volume":1100},{"date":"2017-01-13","open":5.245,"high":5.28,"low":5.245,"close":5.28,"adjusted_close":5.28,"volume":27750},{"date":"2017-01-12","open":5.27,"high":5.31,"low":5.255,"close":5.255,"adjusted_close":5.255,"volume":2690},{"date":"2017-01-11","open":5.31,"high":5.335,"low":5.3,"close":5.323,"adjusted_close":5.323,"volume":29880},{"date":"2017-01-10","open":5.28,"high":5.31,"low":5.28,"close":5.31,"adjusted_close":5.31,"volume":10873},{"date":"2017-01-09","open":5.405,"high":5.405,"low":5.325,"close":5.325,"adjusted_close":5.325,"volume":5720},{"date":"2017-01-06","open":5.39,"high":5.425,"low":5.39,"close":5.4,"adjusted_close":5.4,"volume":4080},{"date":"2017-01-05","open":5.43,"high":5.46,"low":5.375,"close":5.375,"adjusted_close":5.375,"volume":8362},{"date":"2017-01-04","open":5.52,"high":5.52,"low":5.46,"close":5.46,"adjusted_close":5.46,"volume":53700},{"date":"2017-01-03","open":5.465,"high":5.575,"low":5.46,"close":5.473,"adjusted_close":5.473,"volume":72205},{"date":"2017-01-02","open":5.42,"high":5.45,"low":5.42,"close":5.443,"adjusted_close":5.443,"volume":1633},{"date":"2016-12-30","open":5.4,"high":5.41,"low":5.385,"close":5.408,"adjusted_close":5.408,"volume":4035},{"date":"2016-12-29","open":5.44,"high":5.44,"low":5.43,"close":5.43,"adjusted_close":5.43,"volume":3900},{"date":"2016-12-28","open":5.52,"high":5.565,"low":5.51,"close":5.523,"adjusted_close":5.523,"volume":60549},{"date":"2016-12-27","open":5.54,"high":5.54,"low":5.51,"close":5.51,"adjusted_close":5.51,"volume":2742},{"date":"2016-12-23","open":5.525,"high":5.525,"low":5.5,"close":5.505,"adjusted_close":5.505,"volume":11010},{"date":"2016-12-22","open":5.5,"high":5.51,"low":5.49,"close":5.51,"adjusted_close":5.51,"volume":5250},{"date":"2016-12-21","open":5.52,"high":5.52,"low":5.485,"close":5.52,"adjusted_close":5.52,"volume":5233},{"date":"2016-12-20","open":5.57,"high":5.57,"low":5.53,"close":5.53,"adjusted_close":5.53,"volume":4722},{"date":"2016-12-19","open":5.51,"high":5.54,"low":5.485,"close":5.485,"adjusted_close":5.485,"volume":71789},{"date":"2016-12-16","open":5.5,"high":5.53,"low":5.5,"close":5.513,"adjusted_close":5.513,"volume":2420},{"date":"2016-12-15","open":5.455,"high":5.5,"low":5.455,"close":5.5,"adjusted_close":5.5,"volume":34013},{"date":"2016-12-14","open":5.46,"high":5.46,"low":5.425,"close":5.425,"adjusted_close":5.425,"volume":41712},{"date":"2016-12-13","open":5.47,"high":5.47,"low":5.425,"close":5.453,"adjusted_close":5.453,"volume":19000},{"date":"2016-12-12","open":5.515,"high":5.53,"low":5.465,"close":5.465,"adjusted_close":5.465,"volume":29442},{"date":"2016-12-09","open":5.42,"high":5.42,"low":5.395,"close":5.395,"adjusted_close":5.395,"volume":22475},{"date":"2016-12-08","open":5.285,"high":5.315,"low":5.285,"close":5.313,"adjusted_close":5.313,"volume":21600},{"date":"2016-12-07","open":5.235,"high":5.265,"low":5.23,"close":5.235,"adjusted_close":5.235,"volume":14933},{"date":"2016-12-06","open":5.235,"high":5.24,"low":5.19,"close":5.22,"adjusted_close":5.22,"volume":64280},{"date":"2016-12-05","open":5.3,"high":5.3,"low":5.235,"close":5.288,"adjusted_close":5.288,"volume":91646},{"date":"2016-12-01","open":5.325,"high":5.33,"low":5.325,"close":5.33,"adjusted_close":5.33,"volume":133},{"date":"2016-11-30","open":5.05,"high":5.255,"low":5.05,"close":5.255,"adjusted_close":5.255,"volume":8900},{"date":"2016-11-24","open":5.17,"high":5.19,"low":5.17,"close":5.173,"adjusted_close":5.173,"volume":6100},{"date":"2016-11-18","open":5.015,"high":5.025,"low":5.015,"close":5.025,"adjusted_close":5.025,"volume":2000},{"date":"2016-11-17","open":4.989,"high":5.015,"low":4.989,"close":5.01,"adjusted_close":5.01,"volume":380},{"date":"2016-11-16","open":5.005,"high":5.005,"low":5,"close":5.003,"adjusted_close":5.003,"volume":142589},{"date":"2016-11-15","open":4.88,"high":4.988,"low":4.88,"close":4.988,"adjusted_close":4.988,"volume":200},{"date":"2016-11-14","open":4.868,"high":4.868,"low":4.811,"close":4.823,"adjusted_close":4.823,"volume":52517},{"date":"2016-11-11","open":4.869,"high":4.869,"low":4.803,"close":4.803,"adjusted_close":4.803,"volume":140},{"date":"2016-11-10","open":4.836,"high":4.868,"low":4.836,"close":4.868,"adjusted_close":4.868,"volume":8500},{"date":"2016-11-09","open":4.569,"high":4.813,"low":4.569,"close":4.813,"adjusted_close":4.813,"volume":18027},{"date":"2016-11-02","open":4.612,"high":4.612,"low":4.572,"close":4.572,"adjusted_close":4.572,"volume":443},{"date":"2016-10-28","open":4.792,"high":4.818,"low":4.792,"close":4.818,"adjusted_close":4.818,"volume":7},{"date":"2016-10-26","open":4.755,"high":4.794,"low":4.755,"close":4.794,"adjusted_close":4.794,"volume":60219},{"date":"2016-10-25","open":4.827,"high":4.83,"low":4.82,"close":4.83,"adjusted_close":4.83,"volume":1907},{"date":"2016-10-24","open":4.833,"high":4.833,"low":4.827,"close":4.827,"adjusted_close":4.827,"volume":370},{"date":"2016-10-21","open":4.827,"high":4.827,"low":4.819,"close":4.819,"adjusted_close":4.819,"volume":20056},{"date":"2016-10-17","open":4.756,"high":4.756,"low":4.732,"close":4.732,"adjusted_close":4.732,"volume":700},{"date":"2016-10-14","open":4.799,"high":4.799,"low":4.767,"close":4.767,"adjusted_close":4.767,"volume":250},{"date":"2016-10-13","open":4.723,"high":4.757,"low":4.723,"close":4.757,"adjusted_close":4.757,"volume":370},{"date":"2016-10-06","open":4.738,"high":4.752,"low":4.738,"close":4.752,"adjusted_close":4.752,"volume":10000},{"date":"2016-10-05","open":4.705,"high":4.747,"low":4.705,"close":4.747,"adjusted_close":4.747,"volume":200},{"date":"2016-09-30","open":4.683,"high":4.705,"low":4.683,"close":4.705,"adjusted_close":4.705,"volume":100},{"date":"2016-09-29","open":4.683,"high":4.686,"low":4.683,"close":4.686,"adjusted_close":4.686,"volume":250},{"date":"2016-09-28","open":4.471,"high":4.493,"low":4.471,"close":4.493,"adjusted_close":4.493,"volume":10},{"date":"2016-09-21","open":4.528,"high":4.546,"low":4.528,"close":4.546,"adjusted_close":4.546,"volume":1},{"date":"2016-09-13","open":4.618,"high":4.618,"low":4.544,"close":4.544,"adjusted_close":4.544,"volume":450},{"date":"2016-09-09","open":4.739,"high":4.739,"low":4.699,"close":4.699,"adjusted_close":4.699,"volume":895},{"date":"2016-09-05","open":4.643,"high":4.66,"low":4.643,"close":4.66,"adjusted_close":4.66,"volume":2075},{"date":"2016-08-31","open":4.675,"high":4.675,"low":4.598,"close":4.598,"adjusted_close":4.598,"volume":430},{"date":"2016-08-30","open":4.689,"high":4.689,"low":4.683,"close":4.683,"adjusted_close":4.683,"volume":1900},{"date":"2016-08-26","open":4.611,"high":4.655,"low":4.611,"close":4.655,"adjusted_close":4.655,"volume":100},{"date":"2016-08-25","open":4.617,"high":4.63,"low":4.617,"close":4.63,"adjusted_close":4.63,"volume":10},{"date":"2016-08-12","open":4.624,"high":4.627,"low":4.624,"close":4.627,"adjusted_close":4.627,"volume":218},{"date":"2016-08-03","open":4.428,"high":4.47,"low":4.428,"close":4.47,"adjusted_close":4.47,"volume":1000},{"date":"2016-08-02","open":4.399,"high":4.399,"low":4.366,"close":4.366,"adjusted_close":4.366,"volume":690},{"date":"2016-07-29","open":4.53,"high":4.53,"low":4.506,"close":4.506,"adjusted_close":4.506,"volume":3000},{"date":"2016-07-26","open":4.638,"high":4.638,"low":4.595,"close":4.63,"adjusted_close":4.63,"volume":29996},{"date":"2016-07-25","open":4.734,"high":4.734,"low":4.644,"close":4.644,"adjusted_close":4.644,"volume":120898},{"date":"2016-07-18","open":4.735,"high":4.735,"low":4.723,"close":4.723,"adjusted_close":4.723,"volume":1052},{"date":"2016-07-15","open":4.749,"high":4.753,"low":4.749,"close":4.753,"adjusted_close":4.753,"volume":527},{"date":"2016-07-12","open":4.68,"high":4.764,"low":4.68,"close":4.764,"adjusted_close":4.764,"volume":1735},{"date":"2016-07-07","open":4.645,"high":4.645,"low":4.635,"close":4.635,"adjusted_close":4.635,"volume":900},{"date":"2016-07-04","open":4.704,"high":4.704,"low":4.668,"close":4.668,"adjusted_close":4.668,"volume":27070},{"date":"2016-07-01","open":4.648,"high":4.661,"low":4.648,"close":4.658,"adjusted_close":4.658,"volume":20065},{"date":"2016-06-30","open":4.646,"high":4.654,"low":4.646,"close":4.654,"adjusted_close":4.654,"volume":500},{"date":"2016-06-29","open":4.627,"high":4.631,"low":4.627,"close":4.631,"adjusted_close":4.631,"volume":590},{"date":"2016-06-27","open":4.558,"high":4.558,"low":4.473,"close":4.473,"adjusted_close":4.473,"volume":2075},{"date":"2016-06-21","open":4.526,"high":4.565,"low":4.526,"close":4.565,"adjusted_close":4.565,"volume":240},{"date":"2016-06-20","open":4.535,"high":4.546,"low":4.533,"close":4.538,"adjusted_close":4.538,"volume":47285},{"date":"2016-06-14","open":4.485,"high":4.488,"low":4.485,"close":4.488,"adjusted_close":4.488,"volume":1200},{"date":"2016-06-10","open":4.539,"high":4.539,"low":4.535,"close":4.535,"adjusted_close":4.535,"volume":1020},{"date":"2016-06-08","open":4.587,"high":4.587,"low":4.564,"close":4.564,"adjusted_close":4.564,"volume":200},{"date":"2016-06-06","open":4.406,"high":4.482,"low":4.399,"close":4.482,"adjusted_close":4.482,"volume":65093},{"date":"2016-05-27","open":4.516,"high":4.522,"low":4.516,"close":4.522,"adjusted_close":4.522,"volume":1307},{"date":"2016-05-25","open":4.488,"high":4.53,"low":4.488,"close":4.53,"adjusted_close":4.53,"volume":178},{"date":"2016-05-23","open":4.4,"high":4.445,"low":4.4,"close":4.419,"adjusted_close":4.419,"volume":33943},{"date":"2016-05-19","open":4.4,"high":4.4,"low":4.362,"close":4.362,"adjusted_close":4.362,"volume":40616},{"date":"2016-05-18","open":4.426,"high":4.429,"low":4.426,"close":4.429,"adjusted_close":4.429,"volume":1806},{"date":"2016-05-17","open":4.395,"high":4.463,"low":4.376,"close":4.43,"adjusted_close":4.43,"volume":283130},{"date":"2016-05-13","open":4.371,"high":4.38,"low":4.355,"close":4.38,"adjusted_close":4.38,"volume":140385},{"date":"2016-05-06","open":4.285,"high":4.326,"low":4.264,"close":4.326,"adjusted_close":4.326,"volume":21226},{"date":"2016-05-05","open":4.337,"high":4.339,"low":4.335,"close":4.339,"adjusted_close":4.339,"volume":500},{"date":"2016-05-04","open":4.324,"high":4.324,"low":4.25,"close":4.25,"adjusted_close":4.25,"volume":4200},{"date":"2016-05-02","open":4.386,"high":4.386,"low":4.364,"close":4.383,"adjusted_close":4.383,"volume":60168},{"date":"2016-04-29","open":4.46,"high":4.46,"low":4.369,"close":4.369,"adjusted_close":4.369,"volume":4000},{"date":"2016-04-28","open":4.523,"high":4.531,"low":4.523,"close":4.531,"adjusted_close":4.531,"volume":1000},{"date":"2016-04-25","open":4.443,"high":4.443,"low":4.418,"close":4.418,"adjusted_close":4.418,"volume":10},{"date":"2016-04-21","open":4.439,"high":4.439,"low":4.406,"close":4.436,"adjusted_close":4.436,"volume":2250},{"date":"2016-04-19","open":4.323,"high":4.339,"low":4.323,"close":4.339,"adjusted_close":4.339,"volume":2300},{"date":"2016-04-18","open":4.26,"high":4.268,"low":4.181,"close":4.268,"adjusted_close":4.268,"volume":41106},{"date":"2016-04-12","open":4.119,"high":4.195,"low":4.119,"close":4.195,"adjusted_close":4.195,"volume":500},{"date":"2016-04-05","open":3.992,"high":3.992,"low":3.985,"close":3.985,"adjusted_close":3.985,"volume":2500},{"date":"2016-04-04","open":4.1,"high":4.1,"low":4.039,"close":4.039,"adjusted_close":4.039,"volume":250},{"date":"2016-04-01","open":4.023,"high":4.036,"low":3.974,"close":4.036,"adjusted_close":4.036,"volume":20303},{"date":"2016-03-31","open":4.137,"high":4.137,"low":4.1,"close":4.1,"adjusted_close":4.1,"volume":12000},{"date":"2016-03-30","open":4.154,"high":4.154,"low":4.111,"close":4.111,"adjusted_close":4.111,"volume":1300},{"date":"2016-03-29","open":4.201,"high":4.201,"low":4.089,"close":4.089,"adjusted_close":4.089,"volume":1700},{"date":"2016-03-24","open":4.112,"high":4.13,"low":4.112,"close":4.13,"adjusted_close":4.13,"volume":300},{"date":"2016-03-23","open":4.224,"high":4.224,"low":4.169,"close":4.169,"adjusted_close":4.169,"volume":1500},{"date":"2016-03-21","open":4.232,"high":4.232,"low":4.201,"close":4.201,"adjusted_close":4.201,"volume":3397},{"date":"2016-03-17","open":4.165,"high":4.208,"low":4.165,"close":4.208,"adjusted_close":4.208,"volume":2000},{"date":"2016-03-16","open":4.198,"high":4.198,"low":4.183,"close":4.183,"adjusted_close":4.183,"volume":250},{"date":"2016-03-15","open":4.114,"high":4.114,"low":4.091,"close":4.091,"adjusted_close":4.091,"volume":3100},{"date":"2016-03-14","open":4.161,"high":4.161,"low":4.139,"close":4.139,"adjusted_close":4.139,"volume":2000},{"date":"2016-03-11","open":4.169,"high":4.169,"low":4.139,"close":4.139,"adjusted_close":4.139,"volume":2300},{"date":"2016-03-10","open":4.194,"high":4.194,"low":4,"close":4,"adjusted_close":4,"volume":200},{"date":"2016-03-09","open":4.105,"high":4.169,"low":4.105,"close":4.163,"adjusted_close":4.163,"volume":2750},{"date":"2016-03-08","open":4.2,"high":4.2,"low":4.1,"close":4.1,"adjusted_close":4.1,"volume":900},{"date":"2016-03-07","open":4.2,"high":4.2,"low":4.154,"close":4.197,"adjusted_close":4.197,"volume":3798},{"date":"2016-02-29","open":3.91,"high":3.983,"low":3.91,"close":3.983,"adjusted_close":3.983,"volume":4490},{"date":"2016-02-26","open":3.929,"high":3.956,"low":3.929,"close":3.956,"adjusted_close":3.956,"volume":100},{"date":"2016-02-25","open":3.863,"high":3.863,"low":3.808,"close":3.829,"adjusted_close":3.829,"volume":200},{"date":"2016-02-24","open":3.8,"high":3.8,"low":3.8,"close":3.8,"adjusted_close":3.8,"volume":2500},{"date":"2016-02-18","open":3.951,"high":3.959,"low":3.871,"close":3.871,"adjusted_close":3.871,"volume":3200},{"date":"2016-02-17","open":3.76,"high":3.998,"low":3.76,"close":3.998,"adjusted_close":3.998,"volume":700},{"date":"2016-02-16","open":3.816,"high":3.816,"low":3.75,"close":3.75,"adjusted_close":3.75,"volume":2000},{"date":"2016-02-10","open":3.709,"high":3.709,"low":3.651,"close":3.651,"adjusted_close":3.651,"volume":40100},{"date":"2016-02-08","open":3.701,"high":3.718,"low":3.671,"close":3.718,"adjusted_close":3.718,"volume":40104},{"date":"2016-02-05","open":3.8,"high":3.8,"low":3.768,"close":3.768,"adjusted_close":3.768,"volume":20054},{"date":"2016-02-03","open":3.767,"high":3.777,"low":3.747,"close":3.774,"adjusted_close":3.774,"volume":60156},{"date":"2016-01-28","open":3.898,"high":3.899,"low":3.806,"close":3.806,"adjusted_close":3.806,"volume":60156},{"date":"2016-01-27","open":3.784,"high":3.84,"low":3.784,"close":3.84,"adjusted_close":3.84,"volume":20008},{"date":"2016-01-25","open":3.824,"high":3.824,"low":3.771,"close":3.771,"adjusted_close":3.771,"volume":300},{"date":"2016-01-19","open":3.807,"high":3.824,"low":3.761,"close":3.761,"adjusted_close":3.761,"volume":70113},{"date":"2016-01-18","open":3.746,"high":3.747,"low":3.744,"close":3.744,"adjusted_close":3.744,"volume":60155},{"date":"2016-01-07","open":4.021,"high":4.021,"low":3.976,"close":3.976,"adjusted_close":3.976,"volume":130},{"date":"2016-01-06","open":4.164,"high":4.164,"low":4.059,"close":4.059,"adjusted_close":4.059,"volume":121},{"date":"2016-01-05","open":4.145,"high":4.16,"low":4.145,"close":4.16,"adjusted_close":4.16,"volume":20052},{"date":"2016-01-04","open":4.043,"high":4.097,"low":4.043,"close":4.097,"adjusted_close":4.097,"volume":40110},{"date":"2015-12-18","open":4.097,"high":4.097,"low":4.087,"close":4.087,"adjusted_close":4.087,"volume":245},{"date":"2015-12-03","open":4.628,"high":4.628,"low":4.393,"close":4.393,"adjusted_close":4.393,"volume":215}]