{"ok":true,"source":"eodhd","provider":"EODHD","endpoint":"/eod/AAPL.US","data":[{"date":"2026-07-24","open":321.79,"high":334.37,"low":321.62,"close":333.02,"adjusted_close":333.02,"volume":47443900},{"date":"2026-07-23","open":321.73,"high":323.3,"low":319.35,"close":321.66,"adjusted_close":321.66,"volume":40840800},{"date":"2026-07-22","open":327.87,"high":329,"low":323.34,"close":325.89,"adjusted_close":325.89,"volume":38755900},{"date":"2026-07-21","open":323.13,"high":329.6,"low":322.22,"close":327.74,"adjusted_close":327.74,"volume":41338900},{"date":"2026-07-20","open":333.51,"high":333.71,"low":323.68,"close":326.59,"adjusted_close":326.59,"volume":53468000},{"date":"2026-07-17","open":331.98,"high":334.99,"low":329,"close":333.74,"adjusted_close":333.74,"volume":63407100},{"date":"2026-07-16","open":328.01,"high":334.68,"low":326.79,"close":333.26,"adjusted_close":333.26,"volume":62970600},{"date":"2026-07-15","open":317.62,"high":328.73,"low":317.32,"close":327.5,"adjusted_close":327.5,"volume":60957600},{"date":"2026-07-14","open":313.76,"high":316.19,"low":311.91,"close":314.86,"adjusted_close":314.86,"volume":36336800},{"date":"2026-07-13","open":317.02,"high":323.45,"low":315.78,"close":317.31,"adjusted_close":317.31,"volume":43257800},{"date":"2026-07-10","open":314.72,"high":316.91,"low":312.17,"close":315.32,"adjusted_close":315.32,"volume":34132300},{"date":"2026-07-09","open":310.51,"high":316.53,"low":308.16,"close":316.22,"adjusted_close":316.22,"volume":48124500},{"date":"2026-07-08","open":311.91,"high":314.82,"low":307.05,"close":313.39,"adjusted_close":313.39,"volume":41323500},{"date":"2026-07-07","open":315.29,"high":315.48,"low":310.15,"close":310.66,"adjusted_close":310.66,"volume":42490000},{"date":"2026-07-06","open":307.36,"high":314.2,"low":307,"close":312.66,"adjusted_close":312.66,"volume":53590000},{"date":"2026-07-02","open":294.12,"high":309.42,"low":293.68,"close":308.63,"adjusted_close":308.63,"volume":75352800},{"date":"2026-07-01","open":293.44,"high":296.59,"low":289.2,"close":294.38,"adjusted_close":294.38,"volume":50164200},{"date":"2026-06-30","open":281.17,"high":289.94,"low":280.7,"close":289.36,"adjusted_close":289.36,"volume":65100200},{"date":"2026-06-29","open":286.73,"high":288.37,"low":279.85,"close":281.74,"adjusted_close":281.74,"volume":66427000},{"date":"2026-06-26","open":275,"high":285.95,"low":274.21,"close":283.78,"adjusted_close":283.78,"volume":261775500},{"date":"2026-06-25","open":287.4,"high":288.8,"low":273.75,"close":275.15,"adjusted_close":275.15,"volume":107013700},{"date":"2026-06-24","open":295.36,"high":299.7,"low":292.94,"close":293.08,"adjusted_close":293.08,"volume":53081900},{"date":"2026-06-23","open":297.54,"high":301.64,"low":294.18,"close":294.3,"adjusted_close":294.3,"volume":52010900},{"date":"2026-06-22","open":297.31,"high":302.42,"low":296.76,"close":297.01,"adjusted_close":297.01,"volume":44879900},{"date":"2026-06-18","open":298.11,"high":300.57,"low":295.62,"close":298.01,"adjusted_close":298.01,"volume":85962200},{"date":"2026-06-17","open":300.85,"high":302.07,"low":294.36,"close":295.95,"adjusted_close":295.95,"volume":42745100},{"date":"2026-06-16","open":295.25,"high":300.48,"low":293.97,"close":299.24,"adjusted_close":299.24,"volume":39874400},{"date":"2026-06-15","open":294.12,"high":297.78,"low":291.7,"close":296.42,"adjusted_close":296.42,"volume":45732600},{"date":"2026-06-12","open":296.03,"high":297.14,"low":289.62,"close":291.13,"adjusted_close":291.13,"volume":38742100},{"date":"2026-06-11","open":293.72,"high":297,"low":289.59,"close":295.63,"adjusted_close":295.63,"volume":42572500},{"date":"2026-06-10","open":290.74,"high":294.75,"low":287.38,"close":291.58,"adjusted_close":291.58,"volume":52793300},{"date":"2026-06-09","open":300.28,"high":300.75,"low":287.78,"close":290.55,"adjusted_close":290.55,"volume":70108800},{"date":"2026-06-08","open":308.74,"high":317.4,"low":301.17,"close":301.54,"adjusted_close":301.54,"volume":77949100},{"date":"2026-06-05","open":312.86,"high":315.17,"low":307.15,"close":307.34,"adjusted_close":307.34,"volume":65310500},{"date":"2026-06-04","open":313.23,"high":313.54,"low":309.65,"close":311.23,"adjusted_close":311.23,"volume":44869100},{"date":"2026-06-03","open":314.18,"high":316.94,"low":308.85,"close":310.26,"adjusted_close":310.26,"volume":50836700},{"date":"2026-06-02","open":307.46,"high":315.45,"low":306.69,"close":315.2,"adjusted_close":315.2,"volume":44534700},{"date":"2026-06-01","open":309.63,"high":310.94,"low":305.02,"close":306.31,"adjusted_close":306.31,"volume":48849900},{"date":"2026-05-29","open":311.78,"high":315,"low":309.53,"close":312.06,"adjusted_close":312.06,"volume":70026800},{"date":"2026-05-28","open":310.68,"high":312.8,"low":309.57,"close":312.51,"adjusted_close":312.51,"volume":48220400},{"date":"2026-05-27","open":308.33,"high":313.26,"low":308.3,"close":310.85,"adjusted_close":310.85,"volume":50430900},{"date":"2026-05-26","open":309.56,"high":311.82,"low":307.67,"close":308.33,"adjusted_close":308.33,"volume":48000500},{"date":"2026-05-22","open":306.12,"high":311.4,"low":305.84,"close":308.82,"adjusted_close":308.82,"volume":43670200},{"date":"2026-05-21","open":301.06,"high":305.54,"low":300.4,"close":304.99,"adjusted_close":304.99,"volume":42965100},{"date":"2026-05-20","open":298.18,"high":302.8,"low":298.08,"close":302.25,"adjusted_close":302.25,"volume":38229800},{"date":"2026-05-19","open":296.97,"high":300.51,"low":296.35,"close":298.97,"adjusted_close":298.97,"volume":42243600},{"date":"2026-05-18","open":300.24,"high":300.66,"low":294.91,"close":297.84,"adjusted_close":297.84,"volume":34483000},{"date":"2026-05-15","open":297.9,"high":303.2,"low":296.52,"close":300.23,"adjusted_close":300.23,"volume":54862800},{"date":"2026-05-14","open":299.82,"high":300.45,"low":295.38,"close":298.21,"adjusted_close":298.21,"volume":35324900},{"date":"2026-05-13","open":293.5,"high":300.92,"low":293.5,"close":298.87,"adjusted_close":298.87,"volume":52684300},{"date":"2026-05-12","open":292.56,"high":295.27,"low":292.56,"close":294.8,"adjusted_close":294.8,"volume":45748100},{"date":"2026-05-11","open":291.98,"high":293.88,"low":290.23,"close":292.68,"adjusted_close":292.68,"volume":42247300},{"date":"2026-05-08","open":290.01,"high":294.76,"low":290,"close":293.32,"adjusted_close":293.05,"volume":52692800},{"date":"2026-05-07","open":289.27,"high":292.13,"low":285.78,"close":287.44,"adjusted_close":287.1754,"volume":45224300},{"date":"2026-05-06","open":281.92,"high":288.03,"low":281.07,"close":287.51,"adjusted_close":287.2453,"volume":58336100},{"date":"2026-05-05","open":276.93,"high":284.57,"low":276.5,"close":284.18,"adjusted_close":283.9184,"volume":49311700},{"date":"2026-05-04","open":279.66,"high":280.63,"low":274.86,"close":276.83,"adjusted_close":276.5752,"volume":46668400},{"date":"2026-05-01","open":278.86,"high":287.22,"low":278.37,"close":280.14,"adjusted_close":279.8821,"volume":79915400},{"date":"2026-04-30","open":270.5,"high":276,"low":268.14,"close":271.35,"adjusted_close":271.1002,"volume":91848200},{"date":"2026-04-29","open":267.55,"high":271.04,"low":267.04,"close":270.17,"adjusted_close":269.9213,"volume":30047900},{"date":"2026-04-28","open":272.34,"high":273.23,"low":268.66,"close":270.71,"adjusted_close":270.4608,"volume":40018900},{"date":"2026-04-27","open":266.09,"high":268.36,"low":265.07,"close":267.61,"adjusted_close":267.3637,"volume":41466800},{"date":"2026-04-24","open":272.76,"high":273.06,"low":269.65,"close":271.06,"adjusted_close":270.8105,"volume":38157100},{"date":"2026-04-23","open":275.05,"high":275.77,"low":271.65,"close":273.43,"adjusted_close":273.1783,"volume":33399600},{"date":"2026-04-22","open":267.82,"high":273.74,"low":266.87,"close":273.17,"adjusted_close":272.9185,"volume":43249200},{"date":"2026-04-21","open":271.5,"high":272.8,"low":265.4,"close":266.17,"adjusted_close":265.925,"volume":50209800},{"date":"2026-04-20","open":270.33,"high":274.28,"low":270.29,"close":273.05,"adjusted_close":272.7987,"volume":36590200},{"date":"2026-04-17","open":266.96,"high":272.3,"low":266.72,"close":270.23,"adjusted_close":269.9813,"volume":61436200},{"date":"2026-04-16","open":266.8,"high":267.16,"low":261.27,"close":263.4,"adjusted_close":263.1575,"volume":43323100},{"date":"2026-04-15","open":258.16,"high":266.56,"low":257.81,"close":266.43,"adjusted_close":266.1848,"volume":49913500},{"date":"2026-04-14","open":259.25,"high":261.93,"low":257.19,"close":258.83,"adjusted_close":258.5917,"volume":48370700},{"date":"2026-04-13","open":259.73,"high":260.18,"low":256.66,"close":259.2,"adjusted_close":258.9614,"volume":36234700},{"date":"2026-04-10","open":259.98,"high":262.19,"low":259.02,"close":260.48,"adjusted_close":260.2402,"volume":31291500},{"date":"2026-04-09","open":259,"high":261.12,"low":256.07,"close":260.49,"adjusted_close":260.2502,"volume":28121600},{"date":"2026-04-08","open":258.45,"high":259.75,"low":256.53,"close":258.9,"adjusted_close":258.6617,"volume":41032800},{"date":"2026-04-07","open":256.16,"high":256.2,"low":245.7,"close":253.5,"adjusted_close":253.2667,"volume":62148000},{"date":"2026-04-06","open":256.51,"high":262.16,"low":256.46,"close":258.86,"adjusted_close":258.6217,"volume":29329900},{"date":"2026-04-02","open":254.2,"high":256.13,"low":250.65,"close":255.92,"adjusted_close":255.6844,"volume":31289400},{"date":"2026-04-01","open":254.08,"high":256.18,"low":253.33,"close":255.63,"adjusted_close":255.3947,"volume":40059400},{"date":"2026-03-31","open":247.91,"high":255.48,"low":247.1,"close":253.79,"adjusted_close":253.5564,"volume":49598100},{"date":"2026-03-30","open":250.07,"high":250.87,"low":245.51,"close":246.63,"adjusted_close":246.403,"volume":39446200},{"date":"2026-03-27","open":253.9,"high":255.49,"low":248.07,"close":248.8,"adjusted_close":248.571,"volume":47900000},{"date":"2026-03-26","open":252.12,"high":257,"low":250.77,"close":252.89,"adjusted_close":252.6572,"volume":41796700},{"date":"2026-03-25","open":254.1,"high":255,"low":251.6,"close":252.62,"adjusted_close":252.3875,"volume":28476700},{"date":"2026-03-24","open":250.35,"high":254.83,"low":249.55,"close":251.64,"adjusted_close":251.4084,"volume":45152300},{"date":"2026-03-23","open":253.97,"high":254.6,"low":250.28,"close":251.49,"adjusted_close":251.2585,"volume":40546100},{"date":"2026-03-20","open":247.98,"high":249.2,"low":246,"close":247.99,"adjusted_close":247.7617,"volume":88331100},{"date":"2026-03-19","open":249.4,"high":251.83,"low":247.3,"close":248.96,"adjusted_close":248.7308,"volume":34864100},{"date":"2026-03-18","open":252.63,"high":254.94,"low":249,"close":249.94,"adjusted_close":249.7099,"volume":35757900},{"date":"2026-03-17","open":252.96,"high":255.13,"low":252.18,"close":254.23,"adjusted_close":253.996,"volume":32361600},{"date":"2026-03-16","open":252.11,"high":253.89,"low":249.88,"close":252.82,"adjusted_close":252.5873,"volume":32074200},{"date":"2026-03-13","open":255.48,"high":256.33,"low":249.52,"close":250.12,"adjusted_close":249.8898,"volume":36930000},{"date":"2026-03-12","open":258.66,"high":258.95,"low":254.18,"close":255.76,"adjusted_close":255.5246,"volume":40794000},{"date":"2026-03-11","open":261.09,"high":262.13,"low":259.55,"close":260.81,"adjusted_close":260.5699,"volume":26218900},{"date":"2026-03-10","open":257.65,"high":262.48,"low":256.95,"close":260.83,"adjusted_close":260.5899,"volume":30590800},{"date":"2026-03-09","open":255.69,"high":261.15,"low":253.68,"close":259.88,"adjusted_close":259.6408,"volume":38218500},{"date":"2026-03-06","open":258.63,"high":258.77,"low":254.37,"close":257.46,"adjusted_close":257.223,"volume":41120000},{"date":"2026-03-05","open":260.79,"high":261.56,"low":257.25,"close":260.29,"adjusted_close":260.0504,"volume":49658600},{"date":"2026-03-04","open":264.65,"high":266.15,"low":261.42,"close":262.52,"adjusted_close":262.2784,"volume":39803100},{"date":"2026-03-03","open":263.48,"high":265.56,"low":260.13,"close":263.75,"adjusted_close":263.5072,"volume":38568900},{"date":"2026-03-02","open":262.41,"high":266.53,"low":260.2,"close":264.72,"adjusted_close":264.4763,"volume":41827900},{"date":"2026-02-27","open":272.81,"high":272.81,"low":262.89,"close":264.18,"adjusted_close":263.9368,"volume":72366500},{"date":"2026-02-26","open":274.95,"high":276.11,"low":270.8,"close":272.95,"adjusted_close":272.6988,"volume":32345100},{"date":"2026-02-25","open":271.78,"high":274.94,"low":271.05,"close":274.23,"adjusted_close":273.9776,"volume":33714300},{"date":"2026-02-24","open":267.86,"high":274.89,"low":267.71,"close":272.14,"adjusted_close":271.8895,"volume":47014600},{"date":"2026-02-23","open":263.49,"high":269.43,"low":263.38,"close":266.18,"adjusted_close":265.935,"volume":37308200},{"date":"2026-02-20","open":258.97,"high":264.75,"low":258.16,"close":264.58,"adjusted_close":264.3365,"volume":42070500},{"date":"2026-02-19","open":262.6,"high":264.48,"low":260.05,"close":260.58,"adjusted_close":260.3401,"volume":30845300},{"date":"2026-02-18","open":263.6,"high":266.82,"low":262.45,"close":264.35,"adjusted_close":264.1067,"volume":34203300},{"date":"2026-02-17","open":258.05,"high":266.29,"low":255.54,"close":263.88,"adjusted_close":263.6371,"volume":58469100},{"date":"2026-02-13","open":262.01,"high":262.23,"low":255.45,"close":255.78,"adjusted_close":255.5446,"volume":56290700},{"date":"2026-02-12","open":275.59,"high":275.72,"low":260.18,"close":261.73,"adjusted_close":261.4891,"volume":81077200},{"date":"2026-02-11","open":274.7,"high":280.18,"low":274.45,"close":275.5,"adjusted_close":275.2464,"volume":51931300},{"date":"2026-02-10","open":274.89,"high":275.37,"low":272.94,"close":273.68,"adjusted_close":273.4281,"volume":34376900},{"date":"2026-02-09","open":277.91,"high":278.2,"low":271.7,"close":274.62,"adjusted_close":274.3672,"volume":44623400},{"date":"2026-02-06","open":277.12,"high":280.91,"low":276.93,"close":278.12,"adjusted_close":277.6042,"volume":50453400},{"date":"2026-02-05","open":278.13,"high":279.5,"low":273.23,"close":275.91,"adjusted_close":275.3983,"volume":52977400},{"date":"2026-02-04","open":272.29,"high":278.95,"low":272.29,"close":276.49,"adjusted_close":275.9773,"volume":90545700},{"date":"2026-02-03","open":269.2,"high":271.88,"low":267.61,"close":269.48,"adjusted_close":268.9803,"volume":64394700},{"date":"2026-02-02","open":260.03,"high":270.49,"low":259.21,"close":270.01,"adjusted_close":269.5093,"volume":73913400},{"date":"2026-01-30","open":255.17,"high":261.9,"low":252.18,"close":259.48,"adjusted_close":258.9988,"volume":92443400},{"date":"2026-01-29","open":258,"high":259.65,"low":254.41,"close":258.28,"adjusted_close":257.801,"volume":67253000},{"date":"2026-01-28","open":257.65,"high":258.86,"low":254.51,"close":256.44,"adjusted_close":255.9644,"volume":41288000},{"date":"2026-01-27","open":259.17,"high":261.95,"low":258.21,"close":258.27,"adjusted_close":257.791,"volume":49648300},{"date":"2026-01-26","open":251.48,"high":256.56,"low":249.8,"close":255.41,"adjusted_close":254.9363,"volume":55969200},{"date":"2026-01-23","open":247.32,"high":249.41,"low":244.68,"close":248.04,"adjusted_close":247.58,"volume":41689000},{"date":"2026-01-22","open":249.2,"high":251,"low":248.15,"close":248.35,"adjusted_close":247.8894,"volume":39708300},{"date":"2026-01-21","open":248.7,"high":251.56,"low":245.18,"close":247.65,"adjusted_close":247.1907,"volume":54641700},{"date":"2026-01-20","open":252.73,"high":254.79,"low":243.42,"close":246.7,"adjusted_close":246.2425,"volume":80267500},{"date":"2026-01-16","open":257.9,"high":258.9,"low":254.93,"close":255.53,"adjusted_close":255.0561,"volume":72142800},{"date":"2026-01-15","open":260.65,"high":261.04,"low":257.05,"close":258.21,"adjusted_close":257.7312,"volume":39388600},{"date":"2026-01-14","open":259.49,"high":261.82,"low":256.71,"close":259.96,"adjusted_close":259.4779,"volume":40019400},{"date":"2026-01-13","open":258.72,"high":261.81,"low":258.39,"close":261.05,"adjusted_close":260.5659,"volume":45730800},{"date":"2026-01-12","open":259.16,"high":261.3,"low":256.8,"close":260.25,"adjusted_close":259.7674,"volume":45263800},{"date":"2026-01-09","open":259.08,"high":260.21,"low":256.22,"close":259.37,"adjusted_close":258.889,"volume":39997000},{"date":"2026-01-08","open":257.02,"high":259.29,"low":255.7,"close":259.04,"adjusted_close":258.5596,"volume":50419300},{"date":"2026-01-07","open":263.2,"high":263.68,"low":259.81,"close":260.33,"adjusted_close":259.8472,"volume":48309800},{"date":"2026-01-06","open":267,"high":267.55,"low":262.12,"close":262.36,"adjusted_close":261.8735,"volume":52352100},{"date":"2026-01-05","open":270.64,"high":271.51,"low":266.14,"close":267.26,"adjusted_close":266.7644,"volume":45647200},{"date":"2026-01-02","open":272.26,"high":277.84,"low":269,"close":271.01,"adjusted_close":270.5074,"volume":37838100},{"date":"2025-12-31","open":273.06,"high":273.68,"low":271.75,"close":271.86,"adjusted_close":271.3558,"volume":27293600},{"date":"2025-12-30","open":272.81,"high":274.08,"low":272.28,"close":273.08,"adjusted_close":272.5736,"volume":22139600},{"date":"2025-12-29","open":272.69,"high":274.36,"low":272.35,"close":273.76,"adjusted_close":273.2523,"volume":23715200},{"date":"2025-12-26","open":274.16,"high":275.37,"low":272.86,"close":273.4,"adjusted_close":272.893,"volume":21521800},{"date":"2025-12-24","open":272.34,"high":275.43,"low":272.2,"close":273.81,"adjusted_close":273.3022,"volume":17910600},{"date":"2025-12-23","open":270.84,"high":272.5,"low":269.56,"close":272.36,"adjusted_close":271.8549,"volume":29642000},{"date":"2025-12-22","open":272.86,"high":273.88,"low":270.51,"close":270.97,"adjusted_close":270.4675,"volume":36571800},{"date":"2025-12-19","open":272.15,"high":274.6,"low":269.9,"close":273.67,"adjusted_close":273.1625,"volume":144632000},{"date":"2025-12-18","open":273.61,"high":273.63,"low":266.95,"close":272.19,"adjusted_close":271.6852,"volume":51630700},{"date":"2025-12-17","open":275.01,"high":276.16,"low":271.64,"close":271.84,"adjusted_close":271.3359,"volume":50138700},{"date":"2025-12-16","open":272.82,"high":275.5,"low":271.79,"close":274.61,"adjusted_close":274.1007,"volume":37648600},{"date":"2025-12-15","open":280.15,"high":280.15,"low":272.84,"close":274.11,"adjusted_close":273.6017,"volume":50409100},{"date":"2025-12-12","open":277.9,"high":279.22,"low":276.82,"close":278.28,"adjusted_close":277.7639,"volume":39532900},{"date":"2025-12-11","open":279.1,"high":279.59,"low":273.81,"close":278.03,"adjusted_close":277.5144,"volume":33248000},{"date":"2025-12-10","open":277.75,"high":279.75,"low":276.44,"close":278.78,"adjusted_close":278.263,"volume":33038300},{"date":"2025-12-09","open":278.16,"high":280.03,"low":276.92,"close":277.18,"adjusted_close":276.666,"volume":32193300},{"date":"2025-12-08","open":278.13,"high":279.67,"low":276.15,"close":277.89,"adjusted_close":277.3747,"volume":38211800},{"date":"2025-12-05","open":280.54,"high":281.14,"low":278.05,"close":278.78,"adjusted_close":278.263,"volume":47265800},{"date":"2025-12-04","open":284.1,"high":284.73,"low":278.59,"close":280.7,"adjusted_close":280.1794,"volume":43989100},{"date":"2025-12-03","open":286.2,"high":288.62,"low":283.3,"close":284.15,"adjusted_close":283.623,"volume":43538700},{"date":"2025-12-02","open":283,"high":287.4,"low":282.63,"close":286.19,"adjusted_close":285.6593,"volume":53669500},{"date":"2025-12-01","open":278.01,"high":283.42,"low":276.14,"close":283.1,"adjusted_close":282.575,"volume":46587700},{"date":"2025-11-28","open":277.26,"high":279,"low":275.99,"close":278.85,"adjusted_close":278.3329,"volume":20135600},{"date":"2025-11-26","open":276.96,"high":279.53,"low":276.63,"close":277.55,"adjusted_close":277.0353,"volume":33431400},{"date":"2025-11-25","open":275.27,"high":280.38,"low":275.25,"close":276.97,"adjusted_close":276.4564,"volume":46914200},{"date":"2025-11-24","open":270.9,"high":277,"low":270.9,"close":275.92,"adjusted_close":275.4083,"volume":65585800},{"date":"2025-11-21","open":265.95,"high":273.33,"low":265.67,"close":271.49,"adjusted_close":270.9865,"volume":59030800},{"date":"2025-11-20","open":270.83,"high":275.43,"low":265.92,"close":266.25,"adjusted_close":265.7562,"volume":45823600},{"date":"2025-11-19","open":265.53,"high":272.21,"low":265.5,"close":268.56,"adjusted_close":268.062,"volume":40424500},{"date":"2025-11-18","open":269.99,"high":270.71,"low":265.32,"close":267.44,"adjusted_close":266.944,"volume":45677300},{"date":"2025-11-17","open":268.82,"high":270.49,"low":265.73,"close":267.46,"adjusted_close":266.964,"volume":45018300},{"date":"2025-11-14","open":271.05,"high":275.96,"low":269.6,"close":272.41,"adjusted_close":271.9048,"volume":47431300},{"date":"2025-11-13","open":274.11,"high":276.7,"low":272.09,"close":272.95,"adjusted_close":272.4438,"volume":49602800},{"date":"2025-11-12","open":275,"high":275.73,"low":271.7,"close":273.47,"adjusted_close":272.9629,"volume":48398000},{"date":"2025-11-11","open":269.81,"high":275.91,"low":269.8,"close":275.25,"adjusted_close":274.7396,"volume":46208300},{"date":"2025-11-10","open":268.96,"high":273.73,"low":267.46,"close":269.43,"adjusted_close":268.9303,"volume":41312400},{"date":"2025-11-07","open":269.8,"high":272.29,"low":266.77,"close":268.47,"adjusted_close":267.7126,"volume":48227400},{"date":"2025-11-06","open":267.89,"high":273.4,"low":267.89,"close":269.77,"adjusted_close":269.0089,"volume":51204000},{"date":"2025-11-05","open":268.61,"high":271.7,"low":266.93,"close":270.14,"adjusted_close":269.3779,"volume":43683100},{"date":"2025-11-04","open":268.33,"high":271.49,"low":267.62,"close":270.04,"adjusted_close":269.2782,"volume":49274800},{"date":"2025-11-03","open":270.42,"high":270.85,"low":266.25,"close":269.05,"adjusted_close":268.291,"volume":50194600},{"date":"2025-10-31","open":276.99,"high":277.32,"low":269.16,"close":270.37,"adjusted_close":269.6072,"volume":86167100},{"date":"2025-10-30","open":271.99,"high":274.14,"low":268.48,"close":271.4,"adjusted_close":270.6343,"volume":69886500},{"date":"2025-10-29","open":269.28,"high":271.41,"low":267.11,"close":269.7,"adjusted_close":268.9391,"volume":51086700},{"date":"2025-10-28","open":268.99,"high":269.89,"low":268.15,"close":269,"adjusted_close":268.2411,"volume":41534800},{"date":"2025-10-27","open":264.88,"high":269.12,"low":264.65,"close":268.81,"adjusted_close":268.0516,"volume":44888200},{"date":"2025-10-24","open":261.19,"high":264.13,"low":259.18,"close":262.82,"adjusted_close":262.0785,"volume":38253700},{"date":"2025-10-23","open":259.94,"high":260.62,"low":258.01,"close":259.58,"adjusted_close":258.8477,"volume":32754900},{"date":"2025-10-22","open":262.65,"high":262.85,"low":255.43,"close":258.45,"adjusted_close":257.7209,"volume":45015300},{"date":"2025-10-21","open":261.88,"high":265.29,"low":261.83,"close":262.77,"adjusted_close":262.0287,"volume":46695900},{"date":"2025-10-20","open":255.89,"high":264.38,"low":255.63,"close":262.24,"adjusted_close":261.5002,"volume":90483000},{"date":"2025-10-17","open":248.02,"high":253.38,"low":247.27,"close":252.29,"adjusted_close":251.5783,"volume":49147000},{"date":"2025-10-16","open":248.25,"high":249.04,"low":245.13,"close":247.45,"adjusted_close":246.7519,"volume":39777000},{"date":"2025-10-15","open":249.49,"high":251.82,"low":247.47,"close":249.34,"adjusted_close":248.6366,"volume":33893600},{"date":"2025-10-14","open":246.6,"high":248.85,"low":244.7,"close":247.77,"adjusted_close":247.071,"volume":35478000},{"date":"2025-10-13","open":249.38,"high":249.69,"low":245.56,"close":247.66,"adjusted_close":246.9613,"volume":38142900},{"date":"2025-10-10","open":254.94,"high":256.38,"low":244,"close":245.27,"adjusted_close":244.5781,"volume":61999100},{"date":"2025-10-09","open":257.81,"high":258,"low":253.14,"close":254.04,"adjusted_close":253.3233,"volume":38322000},{"date":"2025-10-08","open":256.52,"high":258.52,"low":256.11,"close":258.06,"adjusted_close":257.332,"volume":36496900},{"date":"2025-10-07","open":256.81,"high":257.4,"low":255.43,"close":256.48,"adjusted_close":255.7564,"volume":31955800},{"date":"2025-10-06","open":257.99,"high":259.07,"low":255.05,"close":256.69,"adjusted_close":255.9658,"volume":44664100},{"date":"2025-10-03","open":254.67,"high":259.24,"low":253.95,"close":258.02,"adjusted_close":257.2921,"volume":49155600},{"date":"2025-10-02","open":256.58,"high":258.18,"low":254.15,"close":257.13,"adjusted_close":256.4046,"volume":42630200},{"date":"2025-10-01","open":255.04,"high":258.79,"low":254.93,"close":255.45,"adjusted_close":254.7293,"volume":48713900},{"date":"2025-09-30","open":254.86,"high":255.92,"low":253.11,"close":254.63,"adjusted_close":253.9117,"volume":37704300},{"date":"2025-09-29","open":254.56,"high":255,"low":253.01,"close":254.43,"adjusted_close":253.7122,"volume":40127700},{"date":"2025-09-26","open":254.1,"high":257.6,"low":253.78,"close":255.46,"adjusted_close":254.7393,"volume":46076300},{"date":"2025-09-25","open":253.21,"high":257.17,"low":251.71,"close":256.87,"adjusted_close":256.1453,"volume":55202100},{"date":"2025-09-24","open":255.22,"high":255.74,"low":251.04,"close":252.31,"adjusted_close":251.5982,"volume":42303700},{"date":"2025-09-23","open":255.88,"high":257.34,"low":253.58,"close":254.43,"adjusted_close":253.7122,"volume":60275200},{"date":"2025-09-22","open":248.3,"high":256.64,"low":248.12,"close":256.08,"adjusted_close":255.3576,"volume":105517400},{"date":"2025-09-19","open":241.23,"high":246.3,"low":240.21,"close":245.5,"adjusted_close":244.8074,"volume":163741300},{"date":"2025-09-18","open":239.97,"high":241.2,"low":236.65,"close":237.88,"adjusted_close":237.2089,"volume":44249600},{"date":"2025-09-17","open":238.97,"high":240.1,"low":237.73,"close":238.99,"adjusted_close":238.3158,"volume":46508000},{"date":"2025-09-16","open":237.18,"high":241.22,"low":236.32,"close":238.15,"adjusted_close":237.4781,"volume":63421100},{"date":"2025-09-15","open":237,"high":238.19,"low":235.03,"close":236.7,"adjusted_close":236.0322,"volume":42699500},{"date":"2025-09-12","open":229.22,"high":234.51,"low":229.02,"close":234.07,"adjusted_close":233.4097,"volume":55824200},{"date":"2025-09-11","open":226.88,"high":230.45,"low":226.65,"close":230.03,"adjusted_close":229.3811,"volume":50208600},{"date":"2025-09-10","open":232.19,"high":232.42,"low":225.95,"close":226.79,"adjusted_close":226.1502,"volume":83440800},{"date":"2025-09-09","open":237,"high":238.78,"low":233.36,"close":234.35,"adjusted_close":233.6889,"volume":66313900},{"date":"2025-09-08","open":239.3,"high":240.15,"low":236.34,"close":237.88,"adjusted_close":237.2089,"volume":48999500},{"date":"2025-09-05","open":240,"high":241.32,"low":238.49,"close":239.69,"adjusted_close":239.0138,"volume":54870400},{"date":"2025-09-04","open":238.45,"high":239.9,"low":236.74,"close":239.78,"adjusted_close":239.1035,"volume":47549400},{"date":"2025-09-03","open":237.21,"high":238.85,"low":234.36,"close":238.47,"adjusted_close":237.7972,"volume":66427800},{"date":"2025-09-02","open":229.25,"high":230.85,"low":226.97,"close":229.72,"adjusted_close":229.0719,"volume":44075600},{"date":"2025-08-29","open":232.51,"high":233.38,"low":231.37,"close":232.14,"adjusted_close":231.4851,"volume":39418400},{"date":"2025-08-28","open":230.82,"high":233.41,"low":229.34,"close":232.56,"adjusted_close":231.9039,"volume":38074700},{"date":"2025-08-27","open":228.61,"high":230.9,"low":228.26,"close":230.49,"adjusted_close":229.8398,"volume":31259500},{"date":"2025-08-26","open":226.87,"high":229.49,"low":224.69,"close":229.31,"adjusted_close":228.6631,"volume":54575100},{"date":"2025-08-25","open":226.48,"high":229.3,"low":226.23,"close":227.16,"adjusted_close":226.5192,"volume":30983100},{"date":"2025-08-22","open":226.17,"high":229.09,"low":225.41,"close":227.76,"adjusted_close":227.1175,"volume":42477800},{"date":"2025-08-21","open":226.27,"high":226.52,"low":223.78,"close":224.9,"adjusted_close":224.2655,"volume":30621200},{"date":"2025-08-20","open":229.98,"high":230.47,"low":225.77,"close":226.01,"adjusted_close":225.3724,"volume":42263900},{"date":"2025-08-19","open":231.28,"high":232.87,"low":229.35,"close":230.56,"adjusted_close":229.9096,"volume":39402600},{"date":"2025-08-18","open":231.7,"high":233.12,"low":230.11,"close":230.89,"adjusted_close":230.2386,"volume":37476200},{"date":"2025-08-15","open":234,"high":234.28,"low":229.34,"close":231.59,"adjusted_close":230.9367,"volume":56038700},{"date":"2025-08-14","open":234.06,"high":235.12,"low":230.85,"close":232.78,"adjusted_close":232.1233,"volume":51916300},{"date":"2025-08-13","open":231.07,"high":235,"low":230.43,"close":233.33,"adjusted_close":232.6717,"volume":69878500},{"date":"2025-08-12","open":228.01,"high":230.8,"low":227.07,"close":229.65,"adjusted_close":229.0021,"volume":55626200},{"date":"2025-08-11","open":227.92,"high":229.56,"low":224.76,"close":227.18,"adjusted_close":226.5391,"volume":61806100},{"date":"2025-08-08","open":220.83,"high":231,"low":219.25,"close":229.35,"adjusted_close":228.4437,"volume":113854000},{"date":"2025-08-07","open":218.88,"high":220.85,"low":216.58,"close":220.03,"adjusted_close":219.1605,"volume":90224800},{"date":"2025-08-06","open":205.63,"high":215.38,"low":205.59,"close":213.25,"adjusted_close":212.4073,"volume":108483100},{"date":"2025-08-05","open":203.4,"high":205.34,"low":202.16,"close":202.92,"adjusted_close":202.1181,"volume":44155100},{"date":"2025-08-04","open":204.51,"high":207.88,"low":201.68,"close":203.35,"adjusted_close":202.5464,"volume":75109300},{"date":"2025-08-01","open":210.87,"high":213.58,"low":201.5,"close":202.38,"adjusted_close":201.5803,"volume":104434500},{"date":"2025-07-31","open":208.49,"high":209.84,"low":207.16,"close":207.57,"adjusted_close":206.7498,"volume":80698400},{"date":"2025-07-30","open":211.9,"high":212.39,"low":207.72,"close":209.05,"adjusted_close":208.2239,"volume":45512500},{"date":"2025-07-29","open":214.18,"high":214.81,"low":210.82,"close":211.27,"adjusted_close":210.4351,"volume":51411700},{"date":"2025-07-28","open":214.03,"high":214.85,"low":213.06,"close":214.05,"adjusted_close":213.2042,"volume":37858000},{"date":"2025-07-25","open":214.7,"high":215.24,"low":213.4,"close":213.88,"adjusted_close":213.0348,"volume":40268800},{"date":"2025-07-24","open":213.9,"high":215.69,"low":213.53,"close":213.76,"adjusted_close":212.9153,"volume":46022600},{"date":"2025-07-23","open":215,"high":215.15,"low":212.41,"close":214.15,"adjusted_close":213.3038,"volume":46989300},{"date":"2025-07-22","open":213.14,"high":214.95,"low":212.23,"close":214.4,"adjusted_close":213.5528,"volume":46404100},{"date":"2025-07-21","open":212.1,"high":215.78,"low":211.63,"close":212.48,"adjusted_close":211.6404,"volume":51377400},{"date":"2025-07-18","open":210.87,"high":211.79,"low":209.7,"close":211.18,"adjusted_close":210.3455,"volume":48974600},{"date":"2025-07-17","open":210.57,"high":211.8,"low":209.59,"close":210.02,"adjusted_close":209.1901,"volume":48068100},{"date":"2025-07-16","open":210.3,"high":212.4,"low":208.64,"close":210.16,"adjusted_close":209.3295,"volume":47490500},{"date":"2025-07-15","open":209.22,"high":211.89,"low":208.92,"close":209.11,"adjusted_close":208.2837,"volume":42296300},{"date":"2025-07-14","open":209.93,"high":210.91,"low":207.54,"close":208.62,"adjusted_close":207.7956,"volume":38840100},{"date":"2025-07-11","open":210.57,"high":212.13,"low":209.86,"close":211.16,"adjusted_close":210.3256,"volume":39765800},{"date":"2025-07-10","open":210.51,"high":213.48,"low":210.03,"close":212.41,"adjusted_close":211.5706,"volume":44443600},{"date":"2025-07-09","open":209.53,"high":211.33,"low":207.22,"close":211.14,"adjusted_close":210.3057,"volume":48749400},{"date":"2025-07-08","open":210.1,"high":211.43,"low":208.45,"close":210.01,"adjusted_close":209.1801,"volume":42848900},{"date":"2025-07-07","open":212.68,"high":216.23,"low":208.8,"close":209.95,"adjusted_close":209.1204,"volume":50229000},{"date":"2025-07-03","open":212.15,"high":214.65,"low":211.81,"close":213.55,"adjusted_close":212.7061,"volume":34955800},{"date":"2025-07-02","open":208.91,"high":213.34,"low":208.14,"close":212.44,"adjusted_close":211.6005,"volume":67941800},{"date":"2025-07-01","open":206.67,"high":210.19,"low":206.14,"close":207.82,"adjusted_close":206.9988,"volume":78788900},{"date":"2025-06-30","open":202.01,"high":207.39,"low":199.26,"close":205.17,"adjusted_close":204.3593,"volume":91912800},{"date":"2025-06-27","open":201.89,"high":203.22,"low":200,"close":201.08,"adjusted_close":200.2854,"volume":73188600},{"date":"2025-06-26","open":201.43,"high":202.64,"low":199.46,"close":201,"adjusted_close":200.2057,"volume":50799100},{"date":"2025-06-25","open":201.45,"high":203.67,"low":200.62,"close":201.56,"adjusted_close":200.7635,"volume":39525700},{"date":"2025-06-24","open":202.59,"high":203.44,"low":200.2,"close":200.3,"adjusted_close":199.5085,"volume":54064000},{"date":"2025-06-23","open":201.63,"high":202.3,"low":198.96,"close":201.5,"adjusted_close":200.7038,"volume":55814300},{"date":"2025-06-20","open":198.24,"high":201.7,"low":196.86,"close":201,"adjusted_close":200.2057,"volume":96813500},{"date":"2025-06-18","open":195.94,"high":197.57,"low":195.07,"close":196.58,"adjusted_close":195.8032,"volume":45394700},{"date":"2025-06-17","open":197.2,"high":198.39,"low":195.21,"close":195.64,"adjusted_close":194.8669,"volume":38856200},{"date":"2025-06-16","open":197.3,"high":198.69,"low":196.56,"close":198.42,"adjusted_close":197.6359,"volume":43020700},{"date":"2025-06-13","open":199.73,"high":200.37,"low":195.7,"close":196.45,"adjusted_close":195.6737,"volume":51447300},{"date":"2025-06-12","open":199.08,"high":199.68,"low":197.36,"close":199.2,"adjusted_close":198.4128,"volume":43904600},{"date":"2025-06-11","open":203.5,"high":204.5,"low":198.41,"close":198.78,"adjusted_close":197.9945,"volume":60989900},{"date":"2025-06-10","open":200.6,"high":204.35,"low":200.57,"close":202.67,"adjusted_close":201.8691,"volume":54672600},{"date":"2025-06-09","open":204.39,"high":206,"low":200.02,"close":201.45,"adjusted_close":200.654,"volume":72862600},{"date":"2025-06-06","open":203,"high":205.7,"low":202.05,"close":203.92,"adjusted_close":203.1142,"volume":46607700},{"date":"2025-06-05","open":203.5,"high":204.75,"low":200.15,"close":200.63,"adjusted_close":199.8372,"volume":55126100},{"date":"2025-06-04","open":202.91,"high":206.24,"low":202.1,"close":202.82,"adjusted_close":202.0185,"volume":43604000},{"date":"2025-06-03","open":201.35,"high":203.77,"low":200.96,"close":203.27,"adjusted_close":202.4668,"volume":46381600},{"date":"2025-06-02","open":200.28,"high":202.13,"low":200.12,"close":201.7,"adjusted_close":200.903,"volume":35423300},{"date":"2025-05-30","open":199.37,"high":201.96,"low":196.78,"close":200.85,"adjusted_close":200.0563,"volume":70819900},{"date":"2025-05-29","open":203.58,"high":203.81,"low":198.51,"close":199.95,"adjusted_close":199.1599,"volume":51396800},{"date":"2025-05-28","open":200.59,"high":202.73,"low":199.9,"close":200.42,"adjusted_close":199.628,"volume":45339700},{"date":"2025-05-27","open":198.3,"high":200.74,"low":197.43,"close":200.21,"adjusted_close":199.4189,"volume":56288500},{"date":"2025-05-23","open":193.67,"high":197.7,"low":193.46,"close":195.27,"adjusted_close":194.4984,"volume":78432900},{"date":"2025-05-22","open":200.71,"high":202.75,"low":199.7,"close":201.36,"adjusted_close":200.5643,"volume":46742400},{"date":"2025-05-21","open":205.17,"high":207.04,"low":200.71,"close":202.09,"adjusted_close":201.2914,"volume":59211800},{"date":"2025-05-20","open":207.67,"high":208.47,"low":205.03,"close":206.86,"adjusted_close":206.0426,"volume":42496600},{"date":"2025-05-19","open":207.91,"high":209.48,"low":204.26,"close":208.78,"adjusted_close":207.955,"volume":46140500},{"date":"2025-05-16","open":212.36,"high":212.57,"low":209.77,"close":211.26,"adjusted_close":210.4252,"volume":54737900},{"date":"2025-05-15","open":210.95,"high":212.96,"low":209.54,"close":211.45,"adjusted_close":210.6144,"volume":45029500},{"date":"2025-05-14","open":212.43,"high":213.94,"low":210.58,"close":212.33,"adjusted_close":211.491,"volume":49325800},{"date":"2025-05-13","open":210.43,"high":213.4,"low":209,"close":212.93,"adjusted_close":212.0886,"volume":51909300},{"date":"2025-05-12","open":210.97,"high":211.27,"low":206.75,"close":210.79,"adjusted_close":209.957,"volume":63775800},{"date":"2025-05-09","open":199,"high":200.54,"low":197.54,"close":198.53,"adjusted_close":197.4865,"volume":36453900},{"date":"2025-05-08","open":197.72,"high":200.05,"low":194.68,"close":197.49,"adjusted_close":196.452,"volume":50478900},{"date":"2025-05-07","open":199.17,"high":199.44,"low":193.25,"close":196.25,"adjusted_close":195.2185,"volume":68536700},{"date":"2025-05-06","open":198.21,"high":200.65,"low":197.02,"close":198.51,"adjusted_close":197.4666,"volume":51216500},{"date":"2025-05-05","open":203.1,"high":204.1,"low":198.21,"close":198.89,"adjusted_close":197.8446,"volume":69018500},{"date":"2025-05-02","open":206.09,"high":206.99,"low":202.16,"close":205.35,"adjusted_close":204.2707,"volume":101010600},{"date":"2025-05-01","open":209.08,"high":214.56,"low":208.9,"close":213.32,"adjusted_close":212.1988,"volume":57365700},{"date":"2025-04-30","open":209.3,"high":213.58,"low":206.67,"close":212.5,"adjusted_close":211.3831,"volume":52286500},{"date":"2025-04-29","open":208.69,"high":212.24,"low":208.37,"close":211.21,"adjusted_close":210.0999,"volume":36827600},{"date":"2025-04-28","open":210,"high":211.5,"low":207.46,"close":210.14,"adjusted_close":209.0355,"volume":38743100},{"date":"2025-04-25","open":206.37,"high":209.75,"low":206.2,"close":209.28,"adjusted_close":208.18,"volume":38222300},{"date":"2025-04-24","open":204.89,"high":208.83,"low":202.94,"close":208.37,"adjusted_close":207.2748,"volume":47311000},{"date":"2025-04-23","open":206,"high":208,"low":202.8,"close":204.6,"adjusted_close":203.5246,"volume":52929200},{"date":"2025-04-22","open":196.12,"high":201.59,"low":195.97,"close":199.74,"adjusted_close":198.6902,"volume":52976400},{"date":"2025-04-21","open":193.27,"high":193.8,"low":189.81,"close":193.16,"adjusted_close":192.1447,"volume":46742500},{"date":"2025-04-17","open":197.2,"high":198.83,"low":194.42,"close":196.98,"adjusted_close":195.9447,"volume":52164700},{"date":"2025-04-16","open":198.36,"high":200.7,"low":192.37,"close":194.27,"adjusted_close":193.2489,"volume":59732400},{"date":"2025-04-15","open":201.86,"high":203.51,"low":199.8,"close":202.14,"adjusted_close":201.0775,"volume":51343900},{"date":"2025-04-14","open":211.44,"high":212.94,"low":201.16,"close":202.52,"adjusted_close":201.4555,"volume":101352900},{"date":"2025-04-11","open":186.1,"high":199.54,"low":186.06,"close":198.15,"adjusted_close":197.1085,"volume":87435900},{"date":"2025-04-10","open":189.07,"high":194.78,"low":183,"close":190.42,"adjusted_close":189.4191,"volume":121880000},{"date":"2025-04-09","open":171.95,"high":200.61,"low":171.89,"close":198.85,"adjusted_close":197.8048,"volume":184395900},{"date":"2025-04-08","open":186.7,"high":190.34,"low":169.21,"close":172.42,"adjusted_close":171.5138,"volume":120859500},{"date":"2025-04-07","open":177.2,"high":194.15,"low":174.62,"close":181.46,"adjusted_close":180.5062,"volume":160466300},{"date":"2025-04-04","open":193.89,"high":199.88,"low":187.34,"close":188.38,"adjusted_close":187.3899,"volume":125910900},{"date":"2025-04-03","open":205.54,"high":207.49,"low":201.25,"close":203.19,"adjusted_close":202.122,"volume":103419000},{"date":"2025-04-02","open":221.32,"high":225.19,"low":221.02,"close":223.89,"adjusted_close":222.7132,"volume":35905900},{"date":"2025-04-01","open":219.81,"high":223.68,"low":218.9,"close":223.19,"adjusted_close":222.0169,"volume":36412700},{"date":"2025-03-31","open":217.01,"high":225.62,"low":216.23,"close":222.13,"adjusted_close":220.9625,"volume":65299300},{"date":"2025-03-28","open":221.67,"high":223.81,"low":217.68,"close":217.9,"adjusted_close":216.7547,"volume":39818600},{"date":"2025-03-27","open":221.39,"high":224.99,"low":220.56,"close":223.85,"adjusted_close":222.6734,"volume":37094800},{"date":"2025-03-26","open":223.51,"high":225.02,"low":220.47,"close":221.53,"adjusted_close":220.3656,"volume":34466100},{"date":"2025-03-25","open":220.77,"high":224.1,"low":220.08,"close":223.75,"adjusted_close":222.574,"volume":34493600},{"date":"2025-03-24","open":221,"high":221.48,"low":218.58,"close":220.73,"adjusted_close":219.5698,"volume":44299500},{"date":"2025-03-21","open":211.56,"high":218.84,"low":211.28,"close":218.27,"adjusted_close":217.1228,"volume":94127800},{"date":"2025-03-20","open":213.99,"high":217.49,"low":212.22,"close":214.1,"adjusted_close":212.9747,"volume":48862900},{"date":"2025-03-19","open":214.22,"high":218.76,"low":213.75,"close":215.24,"adjusted_close":214.1087,"volume":54385400},{"date":"2025-03-18","open":214.16,"high":215.15,"low":211.49,"close":212.69,"adjusted_close":211.5721,"volume":42432400},{"date":"2025-03-17","open":213.31,"high":215.22,"low":209.97,"close":214,"adjusted_close":212.8752,"volume":48073400},{"date":"2025-03-14","open":211.25,"high":213.95,"low":209.58,"close":213.49,"adjusted_close":212.3679,"volume":60107600},{"date":"2025-03-13","open":215.95,"high":216.84,"low":208.42,"close":209.68,"adjusted_close":208.5779,"volume":61368300},{"date":"2025-03-12","open":220.14,"high":221.75,"low":214.91,"close":216.98,"adjusted_close":215.8395,"volume":62547500},{"date":"2025-03-11","open":223.81,"high":225.84,"low":217.45,"close":220.84,"adjusted_close":219.6793,"volume":76137400},{"date":"2025-03-10","open":235.54,"high":236.16,"low":224.22,"close":227.48,"adjusted_close":226.2844,"volume":72071200},{"date":"2025-03-07","open":235.11,"high":241.37,"low":234.76,"close":239.07,"adjusted_close":237.8134,"volume":46273600},{"date":"2025-03-06","open":234.44,"high":237.86,"low":233.16,"close":235.33,"adjusted_close":234.0931,"volume":45170400},{"date":"2025-03-05","open":235.42,"high":236.55,"low":229.23,"close":235.74,"adjusted_close":234.5009,"volume":47227600},{"date":"2025-03-04","open":237.71,"high":240.07,"low":234.68,"close":235.93,"adjusted_close":234.6899,"volume":53798100},{"date":"2025-03-03","open":241.79,"high":244.03,"low":236.11,"close":238.03,"adjusted_close":236.7789,"volume":47184000},{"date":"2025-02-28","open":236.95,"high":242.09,"low":230.2,"close":241.84,"adjusted_close":240.5689,"volume":56833400},{"date":"2025-02-27","open":239.41,"high":242.46,"low":237.06,"close":237.3,"adjusted_close":236.0527,"volume":41153600},{"date":"2025-02-26","open":244.33,"high":244.98,"low":239.13,"close":240.36,"adjusted_close":239.0967,"volume":44433600},{"date":"2025-02-25","open":248,"high":250,"low":244.91,"close":247.04,"adjusted_close":245.7416,"volume":48013300},{"date":"2025-02-24","open":244.93,"high":248.86,"low":244.42,"close":247.1,"adjusted_close":245.8012,"volume":51326400},{"date":"2025-02-21","open":245.95,"high":248.69,"low":245.22,"close":245.55,"adjusted_close":244.2594,"volume":53197400},{"date":"2025-02-20","open":244.94,"high":246.78,"low":244.29,"close":245.83,"adjusted_close":244.5379,"volume":32316900},{"date":"2025-02-19","open":244.66,"high":246.01,"low":243.16,"close":244.87,"adjusted_close":243.583,"volume":32204200},{"date":"2025-02-18","open":244.15,"high":245.18,"low":241.84,"close":244.47,"adjusted_close":243.1851,"volume":48822500},{"date":"2025-02-14","open":241.25,"high":245.55,"low":240.99,"close":244.6,"adjusted_close":243.3144,"volume":40896200},{"date":"2025-02-13","open":236.91,"high":242.34,"low":235.57,"close":241.53,"adjusted_close":240.2605,"volume":53614100},{"date":"2025-02-12","open":231.2,"high":236.96,"low":230.68,"close":236.87,"adjusted_close":235.625,"volume":45243300},{"date":"2025-02-11","open":228.2,"high":235.23,"low":228.13,"close":232.62,"adjusted_close":231.3973,"volume":53718400},{"date":"2025-02-10","open":229.57,"high":230.59,"low":227.2,"close":227.65,"adjusted_close":226.4535,"volume":33115600},{"date":"2025-02-07","open":232.6,"high":234,"low":227.26,"close":227.63,"adjusted_close":226.1849,"volume":39707200},{"date":"2025-02-06","open":231.29,"high":233.8,"low":230.43,"close":233.22,"adjusted_close":231.7394,"volume":29925300},{"date":"2025-02-05","open":228.53,"high":232.67,"low":228.27,"close":232.47,"adjusted_close":230.9942,"volume":39620300},{"date":"2025-02-04","open":227.25,"high":233.13,"low":226.65,"close":232.8,"adjusted_close":231.3221,"volume":45067300},{"date":"2025-02-03","open":229.99,"high":231.83,"low":225.7,"close":228.01,"adjusted_close":226.5625,"volume":73063300},{"date":"2025-01-31","open":247.19,"high":247.19,"low":233.44,"close":236,"adjusted_close":234.5017,"volume":100959800},{"date":"2025-01-30","open":238.67,"high":240.79,"low":237.21,"close":237.59,"adjusted_close":236.0817,"volume":55658300},{"date":"2025-01-29","open":234.12,"high":239.86,"low":234.01,"close":239.36,"adjusted_close":237.8404,"volume":45486100},{"date":"2025-01-28","open":230.85,"high":240.19,"low":230.81,"close":238.26,"adjusted_close":236.7474,"volume":75707600},{"date":"2025-01-27","open":224.02,"high":232.15,"low":223.98,"close":229.86,"adjusted_close":228.4007,"volume":94863400},{"date":"2025-01-24","open":224.78,"high":225.63,"low":221.41,"close":222.78,"adjusted_close":221.3657,"volume":54697900},{"date":"2025-01-23","open":224.74,"high":227.03,"low":222.3,"close":223.66,"adjusted_close":222.2401,"volume":60234800},{"date":"2025-01-22","open":219.79,"high":224.12,"low":219.79,"close":223.83,"adjusted_close":222.409,"volume":64126500},{"date":"2025-01-21","open":224,"high":224.42,"low":219.38,"close":222.64,"adjusted_close":221.2266,"volume":98070400},{"date":"2025-01-17","open":232.12,"high":232.29,"low":228.48,"close":229.98,"adjusted_close":228.52,"volume":68488300},{"date":"2025-01-16","open":237.35,"high":238.01,"low":228.03,"close":228.26,"adjusted_close":226.8109,"volume":71759100},{"date":"2025-01-15","open":234.64,"high":238.96,"low":234.43,"close":237.87,"adjusted_close":236.3599,"volume":39832000},{"date":"2025-01-14","open":234.75,"high":236.12,"low":232.47,"close":233.28,"adjusted_close":231.799,"volume":39435300},{"date":"2025-01-13","open":233.53,"high":234.67,"low":229.72,"close":234.4,"adjusted_close":232.9119,"volume":49630700},{"date":"2025-01-10","open":240.01,"high":240.16,"low":233,"close":236.85,"adjusted_close":235.3464,"volume":61710900},{"date":"2025-01-08","open":241.92,"high":243.71,"low":240.05,"close":242.7,"adjusted_close":241.1592,"volume":37628900},{"date":"2025-01-07","open":242.98,"high":245.55,"low":241.35,"close":242.21,"adjusted_close":240.6723,"volume":40856000},{"date":"2025-01-06","open":244.31,"high":247.33,"low":243.2,"close":245,"adjusted_close":243.4446,"volume":45045600},{"date":"2025-01-03","open":243.36,"high":244.18,"low":241.89,"close":243.36,"adjusted_close":241.815,"volume":40244100},{"date":"2025-01-02","open":248.93,"high":249.1,"low":241.82,"close":243.85,"adjusted_close":242.3019,"volume":55740700},{"date":"2024-12-31","open":252.44,"high":253.28,"low":249.43,"close":250.42,"adjusted_close":248.8302,"volume":39480700},{"date":"2024-12-30","open":252.23,"high":253.5,"low":250.75,"close":252.2,"adjusted_close":250.5989,"volume":35557500},{"date":"2024-12-27","open":257.83,"high":258.7,"low":253.06,"close":255.59,"adjusted_close":253.9674,"volume":42355300},{"date":"2024-12-26","open":258.19,"high":260.1,"low":257.63,"close":259.02,"adjusted_close":257.3756,"volume":27237100},{"date":"2024-12-24","open":255.49,"high":258.21,"low":255.29,"close":258.2,"adjusted_close":256.5608,"volume":23234700},{"date":"2024-12-23","open":254.77,"high":255.65,"low":253.45,"close":255.27,"adjusted_close":253.6494,"volume":40858800},{"date":"2024-12-20","open":248.04,"high":255,"low":245.69,"close":254.49,"adjusted_close":252.8744,"volume":147495300},{"date":"2024-12-19","open":247.5,"high":252,"low":247.09,"close":249.79,"adjusted_close":248.2042,"volume":60882300},{"date":"2024-12-18","open":252.16,"high":254.28,"low":247.74,"close":248.05,"adjusted_close":246.4752,"volume":56774100},{"date":"2024-12-17","open":250.08,"high":253.83,"low":249.78,"close":253.48,"adjusted_close":251.8708,"volume":51356400},{"date":"2024-12-16","open":247.99,"high":251.38,"low":247.65,"close":251.04,"adjusted_close":249.4463,"volume":51694800},{"date":"2024-12-13","open":247.82,"high":249.29,"low":246.24,"close":248.13,"adjusted_close":246.5547,"volume":33155300},{"date":"2024-12-12","open":246.89,"high":248.74,"low":245.68,"close":247.96,"adjusted_close":246.3858,"volume":32777500},{"date":"2024-12-11","open":247.96,"high":250.8,"low":246.26,"close":246.49,"adjusted_close":244.9252,"volume":45205800},{"date":"2024-12-10","open":246.89,"high":248.21,"low":245.34,"close":247.77,"adjusted_close":246.197,"volume":36914800},{"date":"2024-12-09","open":241.83,"high":247.24,"low":241.75,"close":246.75,"adjusted_close":245.1835,"volume":44649200},{"date":"2024-12-06","open":242.91,"high":244.63,"low":242.08,"close":242.84,"adjusted_close":241.2983,"volume":36870600},{"date":"2024-12-05","open":243.99,"high":244.54,"low":242.13,"close":243.04,"adjusted_close":241.4971,"volume":40033900},{"date":"2024-12-04","open":242.87,"high":244.11,"low":241.25,"close":243.01,"adjusted_close":241.4672,"volume":44383900},{"date":"2024-12-03","open":239.81,"high":242.76,"low":238.9,"close":242.65,"adjusted_close":241.1095,"volume":38861000},{"date":"2024-12-02","open":237.27,"high":240.79,"low":237.16,"close":239.59,"adjusted_close":238.069,"volume":48137100},{"date":"2024-11-29","open":234.81,"high":237.81,"low":233.97,"close":237.33,"adjusted_close":235.8233,"volume":28481400},{"date":"2024-11-27","open":234.47,"high":235.69,"low":233.81,"close":234.93,"adjusted_close":233.4385,"volume":33498400},{"date":"2024-11-26","open":233.33,"high":235.57,"low":233.33,"close":235.06,"adjusted_close":233.5677,"volume":45986200},{"date":"2024-11-25","open":231.46,"high":233.25,"low":229.74,"close":232.87,"adjusted_close":231.3916,"volume":90152800},{"date":"2024-11-22","open":228.06,"high":230.72,"low":228.06,"close":229.87,"adjusted_close":228.4107,"volume":38168300},{"date":"2024-11-21","open":228.88,"high":230.16,"low":225.71,"close":228.52,"adjusted_close":227.0692,"volume":42108300},{"date":"2024-11-20","open":228.06,"high":229.93,"low":225.89,"close":229,"adjusted_close":227.5462,"volume":35169600},{"date":"2024-11-19","open":226.98,"high":230.16,"low":226.66,"close":228.28,"adjusted_close":226.8308,"volume":36211800},{"date":"2024-11-18","open":225.25,"high":229.74,"low":225.17,"close":228.02,"adjusted_close":226.5724,"volume":44633700},{"date":"2024-11-15","open":226.4,"high":226.92,"low":224.27,"close":225,"adjusted_close":223.5716,"volume":47923700},{"date":"2024-11-14","open":225.02,"high":228.87,"low":225,"close":228.22,"adjusted_close":226.7711,"volume":44923900},{"date":"2024-11-13","open":224.01,"high":226.65,"low":222.76,"close":225.12,"adjusted_close":223.6908,"volume":48566200},{"date":"2024-11-12","open":224.55,"high":225.59,"low":223.36,"close":224.23,"adjusted_close":222.8065,"volume":40398300},{"date":"2024-11-11","open":225,"high":225.7,"low":221.5,"close":224.23,"adjusted_close":222.8065,"volume":42005600},{"date":"2024-11-08","open":227.17,"high":228.66,"low":226.41,"close":226.96,"adjusted_close":225.5191,"volume":38328800},{"date":"2024-11-07","open":224.63,"high":227.88,"low":224.57,"close":227.48,"adjusted_close":225.7874,"volume":42137700},{"date":"2024-11-06","open":222.61,"high":226.07,"low":221.19,"close":222.72,"adjusted_close":221.0628,"volume":54561100},{"date":"2024-11-05","open":221.8,"high":223.95,"low":221.14,"close":223.45,"adjusted_close":221.7874,"volume":28111300},{"date":"2024-11-04","open":220.99,"high":222.79,"low":219.71,"close":222.01,"adjusted_close":220.3581,"volume":44944500},{"date":"2024-11-01","open":220.97,"high":225.35,"low":220.27,"close":222.91,"adjusted_close":221.2514,"volume":65276700},{"date":"2024-10-31","open":229.34,"high":229.83,"low":225.37,"close":225.91,"adjusted_close":224.2291,"volume":64370100},{"date":"2024-10-30","open":232.61,"high":233.47,"low":229.55,"close":230.1,"adjusted_close":228.3879,"volume":47070900},{"date":"2024-10-29","open":233.1,"high":234.33,"low":232.32,"close":233.67,"adjusted_close":231.9314,"volume":35417200},{"date":"2024-10-28","open":233.32,"high":234.73,"low":232.55,"close":233.4,"adjusted_close":231.6634,"volume":36087100},{"date":"2024-10-25","open":229.74,"high":233.22,"low":229.57,"close":231.41,"adjusted_close":229.6882,"volume":38802300},{"date":"2024-10-24","open":229.98,"high":230.82,"low":228.41,"close":230.57,"adjusted_close":228.8544,"volume":31109500},{"date":"2024-10-23","open":234.08,"high":235.14,"low":227.76,"close":230.76,"adjusted_close":229.043,"volume":52287000},{"date":"2024-10-22","open":233.89,"high":236.22,"low":232.6,"close":235.86,"adjusted_close":234.1051,"volume":38846600},{"date":"2024-10-21","open":234.45,"high":236.85,"low":234.45,"close":236.48,"adjusted_close":234.7205,"volume":36254500},{"date":"2024-10-18","open":236.18,"high":236.18,"low":234.01,"close":235,"adjusted_close":233.2515,"volume":46431500},{"date":"2024-10-17","open":233.43,"high":233.85,"low":230.52,"close":232.15,"adjusted_close":230.4227,"volume":32993800},{"date":"2024-10-16","open":231.6,"high":232.12,"low":229.84,"close":231.78,"adjusted_close":230.0554,"volume":34082200},{"date":"2024-10-15","open":233.61,"high":237.49,"low":232.37,"close":233.85,"adjusted_close":232.11,"volume":64751400},{"date":"2024-10-14","open":228.7,"high":231.73,"low":228.6,"close":231.3,"adjusted_close":229.579,"volume":39882100},{"date":"2024-10-11","open":229.3,"high":229.41,"low":227.34,"close":227.55,"adjusted_close":225.8569,"volume":31759200},{"date":"2024-10-10","open":227.78,"high":229.5,"low":227.17,"close":229.04,"adjusted_close":227.3358,"volume":28183500},{"date":"2024-10-09","open":225.23,"high":229.75,"low":224.83,"close":229.54,"adjusted_close":227.8321,"volume":33591100},{"date":"2024-10-08","open":224.3,"high":225.98,"low":223.25,"close":225.77,"adjusted_close":224.0901,"volume":31855700},{"date":"2024-10-07","open":224.5,"high":225.69,"low":221.33,"close":221.69,"adjusted_close":220.0405,"volume":39505400},{"date":"2024-10-04","open":227.9,"high":228,"low":224.13,"close":226.8,"adjusted_close":225.1125,"volume":37245100},{"date":"2024-10-03","open":225.14,"high":226.81,"low":223.32,"close":225.67,"adjusted_close":223.9909,"volume":34044200},{"date":"2024-10-02","open":225.89,"high":227.37,"low":223.02,"close":226.78,"adjusted_close":225.0926,"volume":32880600},{"date":"2024-10-01","open":229.52,"high":229.65,"low":223.74,"close":226.21,"adjusted_close":224.5269,"volume":63285000},{"date":"2024-09-30","open":230.04,"high":233,"low":229.65,"close":233,"adjusted_close":231.2664,"volume":54541900},{"date":"2024-09-27","open":228.46,"high":229.52,"low":227.3,"close":227.79,"adjusted_close":226.0951,"volume":34026000},{"date":"2024-09-26","open":227.3,"high":228.5,"low":225.41,"close":227.52,"adjusted_close":225.8271,"volume":36636700},{"date":"2024-09-25","open":224.93,"high":227.29,"low":224.02,"close":226.37,"adjusted_close":224.6857,"volume":42308700},{"date":"2024-09-24","open":228.65,"high":229.35,"low":225.73,"close":227.37,"adjusted_close":225.6782,"volume":43556100},{"date":"2024-09-23","open":227.34,"high":229.45,"low":225.81,"close":226.47,"adjusted_close":224.7849,"volume":54146000},{"date":"2024-09-20","open":229.97,"high":233.09,"low":227.62,"close":228.2,"adjusted_close":226.5021,"volume":318679900},{"date":"2024-09-19","open":224.99,"high":229.82,"low":224.63,"close":228.87,"adjusted_close":227.1671,"volume":66781300},{"date":"2024-09-18","open":217.55,"high":222.71,"low":217.54,"close":220.69,"adjusted_close":219.0479,"volume":59894900},{"date":"2024-09-17","open":215.75,"high":216.9,"low":214.5,"close":216.79,"adjusted_close":215.177,"volume":45519300},{"date":"2024-09-16","open":216.54,"high":217.22,"low":213.92,"close":216.32,"adjusted_close":214.7105,"volume":59357400},{"date":"2024-09-13","open":223.58,"high":224.04,"low":221.91,"close":222.5,"adjusted_close":220.8445,"volume":36766600},{"date":"2024-09-12","open":222.5,"high":223.55,"low":219.82,"close":222.77,"adjusted_close":221.1125,"volume":37455600},{"date":"2024-09-11","open":221.46,"high":223.09,"low":217.89,"close":222.66,"adjusted_close":221.0033,"volume":44587100},{"date":"2024-09-10","open":218.92,"high":221.48,"low":216.73,"close":220.11,"adjusted_close":218.4723,"volume":51591000},{"date":"2024-09-09","open":220.82,"high":221.27,"low":216.71,"close":220.91,"adjusted_close":219.2663,"volume":67180000},{"date":"2024-09-06","open":223.95,"high":225.24,"low":219.77,"close":220.82,"adjusted_close":219.177,"volume":48423000},{"date":"2024-09-05","open":221.63,"high":225.48,"low":221.52,"close":222.38,"adjusted_close":220.7254,"volume":36615400},{"date":"2024-09-04","open":221.66,"high":221.78,"low":217.48,"close":220.85,"adjusted_close":219.2068,"volume":43840200},{"date":"2024-09-03","open":228.55,"high":229,"low":221.17,"close":222.77,"adjusted_close":221.1125,"volume":50190600},{"date":"2024-08-30","open":230.19,"high":230.4,"low":227.48,"close":229,"adjusted_close":227.2961,"volume":52990800},{"date":"2024-08-29","open":230.1,"high":232.92,"low":228.88,"close":229.79,"adjusted_close":228.0802,"volume":51906300},{"date":"2024-08-28","open":227.92,"high":229.86,"low":225.68,"close":226.49,"adjusted_close":224.8048,"volume":38052200},{"date":"2024-08-27","open":226,"high":228.85,"low":224.89,"close":228.03,"adjusted_close":226.3333,"volume":35934600},{"date":"2024-08-26","open":226.76,"high":227.28,"low":223.89,"close":227.18,"adjusted_close":225.4897,"volume":30602200},{"date":"2024-08-23","open":225.66,"high":228.22,"low":224.33,"close":226.84,"adjusted_close":225.1522,"volume":38677300},{"date":"2024-08-22","open":227.79,"high":228.34,"low":223.9,"close":224.53,"adjusted_close":222.8594,"volume":43695300},{"date":"2024-08-21","open":226.52,"high":227.98,"low":225.05,"close":226.4,"adjusted_close":224.7155,"volume":34765500},{"date":"2024-08-20","open":225.77,"high":227.17,"low":225.45,"close":226.51,"adjusted_close":224.8246,"volume":30299000},{"date":"2024-08-19","open":225.72,"high":225.99,"low":223.04,"close":225.89,"adjusted_close":224.2093,"volume":40687800},{"date":"2024-08-16","open":223.92,"high":226.83,"low":223.65,"close":226.05,"adjusted_close":224.3681,"volume":44340200},{"date":"2024-08-15","open":224.6,"high":225.35,"low":222.76,"close":224.72,"adjusted_close":223.048,"volume":46414000},{"date":"2024-08-14","open":220.57,"high":223.03,"low":219.7,"close":221.72,"adjusted_close":220.0703,"volume":41960600},{"date":"2024-08-13","open":219.01,"high":221.89,"low":219.01,"close":221.27,"adjusted_close":219.6236,"volume":44155300},{"date":"2024-08-12","open":216.07,"high":219.51,"low":215.6,"close":217.53,"adjusted_close":215.9115,"volume":38028100},{"date":"2024-08-09","open":212.1,"high":216.78,"low":211.97,"close":216.24,"adjusted_close":214.3829,"volume":42201600},{"date":"2024-08-08","open":213.11,"high":214.2,"low":208.83,"close":213.31,"adjusted_close":211.4781,"volume":47161100},{"date":"2024-08-07","open":206.9,"high":213.64,"low":206.39,"close":209.82,"adjusted_close":208.0181,"volume":63516400},{"date":"2024-08-06","open":205.3,"high":209.99,"low":201.07,"close":207.23,"adjusted_close":205.4503,"volume":69660500},{"date":"2024-08-05","open":199.09,"high":213.5,"low":196,"close":209.27,"adjusted_close":207.4728,"volume":119548600},{"date":"2024-08-02","open":219.15,"high":225.6,"low":217.71,"close":219.86,"adjusted_close":217.9718,"volume":105568600},{"date":"2024-08-01","open":224.37,"high":224.48,"low":217.02,"close":218.36,"adjusted_close":216.4847,"volume":62501000},{"date":"2024-07-31","open":221.44,"high":223.82,"low":220.63,"close":222.08,"adjusted_close":220.1728,"volume":50036300},{"date":"2024-07-30","open":219.19,"high":220.33,"low":216.12,"close":218.8,"adjusted_close":216.9209,"volume":41643800},{"date":"2024-07-29","open":216.96,"high":219.3,"low":215.75,"close":218.24,"adjusted_close":216.3657,"volume":36311800},{"date":"2024-07-26","open":218.7,"high":219.49,"low":216.01,"close":217.96,"adjusted_close":216.0881,"volume":41601300},{"date":"2024-07-25","open":218.93,"high":220.85,"low":214.62,"close":217.49,"adjusted_close":215.6222,"volume":51391200},{"date":"2024-07-24","open":224,"high":224.8,"low":217.13,"close":218.54,"adjusted_close":216.6632,"volume":61777600},{"date":"2024-07-23","open":224.37,"high":226.94,"low":222.68,"close":225.01,"adjusted_close":223.0776,"volume":39960300},{"date":"2024-07-22","open":227.01,"high":227.78,"low":223.09,"close":223.96,"adjusted_close":222.0366,"volume":48201800},{"date":"2024-07-19","open":224.82,"high":226.8,"low":223.28,"close":224.31,"adjusted_close":222.3836,"volume":49151500},{"date":"2024-07-18","open":230.28,"high":230.44,"low":222.27,"close":224.18,"adjusted_close":222.2547,"volume":66034600},{"date":"2024-07-17","open":229.45,"high":231.46,"low":226.64,"close":228.88,"adjusted_close":226.9144,"volume":57345900},{"date":"2024-07-16","open":235,"high":236.27,"low":232.33,"close":234.82,"adjusted_close":232.8033,"volume":43234300},{"date":"2024-07-15","open":236.48,"high":237.23,"low":233.09,"close":234.4,"adjusted_close":232.387,"volume":62631300},{"date":"2024-07-12","open":228.92,"high":232.64,"low":228.68,"close":230.54,"adjusted_close":228.5601,"volume":53046500},{"date":"2024-07-11","open":231.39,"high":232.39,"low":225.77,"close":227.57,"adjusted_close":225.6156,"volume":64710600},{"date":"2024-07-10","open":229.3,"high":233.08,"low":229.25,"close":232.98,"adjusted_close":230.9792,"volume":62627700},{"date":"2024-07-09","open":227.93,"high":229.4,"low":226.37,"close":228.68,"adjusted_close":226.7161,"volume":48076100},{"date":"2024-07-08","open":227.09,"high":227.85,"low":223.25,"close":227.82,"adjusted_close":225.8635,"volume":59085900},{"date":"2024-07-05","open":221.65,"high":226.45,"low":221.65,"close":226.34,"adjusted_close":224.3962,"volume":60412400},{"date":"2024-07-03","open":220,"high":221.55,"low":219.03,"close":221.55,"adjusted_close":219.6473,"volume":37369800},{"date":"2024-07-02","open":216.15,"high":220.38,"low":215.1,"close":220.27,"adjusted_close":218.3783,"volume":58046200},{"date":"2024-07-01","open":212.09,"high":217.51,"low":211.92,"close":216.75,"adjusted_close":214.8885,"volume":60402900},{"date":"2024-06-28","open":215.77,"high":216.07,"low":210.3,"close":210.62,"adjusted_close":208.8112,"volume":82542700},{"date":"2024-06-27","open":214.69,"high":215.74,"low":212.35,"close":214.1,"adjusted_close":212.2613,"volume":49772700},{"date":"2024-06-26","open":211.5,"high":214.86,"low":210.64,"close":213.25,"adjusted_close":211.4186,"volume":66213200},{"date":"2024-06-25","open":209.15,"high":211.38,"low":208.61,"close":209.07,"adjusted_close":207.2745,"volume":55549700},{"date":"2024-06-24","open":207.72,"high":212.7,"low":206.59,"close":208.14,"adjusted_close":206.3525,"volume":80727000},{"date":"2024-06-21","open":210.39,"high":211.89,"low":207.11,"close":207.49,"adjusted_close":205.7081,"volume":241805100},{"date":"2024-06-20","open":213.93,"high":214.24,"low":208.85,"close":209.68,"adjusted_close":207.8793,"volume":86172500},{"date":"2024-06-18","open":217.59,"high":218.63,"low":213,"close":214.29,"adjusted_close":212.4497,"volume":79943300},{"date":"2024-06-17","open":213.37,"high":218.95,"low":212.72,"close":216.67,"adjusted_close":214.8092,"volume":93728300},{"date":"2024-06-14","open":213.85,"high":215.17,"low":211.3,"close":212.49,"adjusted_close":210.6651,"volume":70122700},{"date":"2024-06-13","open":214.74,"high":216.75,"low":211.6,"close":214.24,"adjusted_close":212.4001,"volume":97862700},{"date":"2024-06-12","open":207.37,"high":220.2,"low":206.9,"close":213.07,"adjusted_close":211.2401,"volume":198134300},{"date":"2024-06-11","open":193.65,"high":207.16,"low":193.63,"close":207.15,"adjusted_close":205.371,"volume":172373300},{"date":"2024-06-10","open":196.9,"high":197.3,"low":192.15,"close":193.12,"adjusted_close":191.4615,"volume":97010200},{"date":"2024-06-07","open":194.65,"high":196.94,"low":194.14,"close":196.89,"adjusted_close":195.1991,"volume":53103900},{"date":"2024-06-06","open":195.69,"high":196.5,"low":194.17,"close":194.48,"adjusted_close":192.8098,"volume":41181800},{"date":"2024-06-05","open":195.4,"high":196.9,"low":194.87,"close":195.87,"adjusted_close":194.1879,"volume":54156800},{"date":"2024-06-04","open":194.64,"high":195.32,"low":193.03,"close":194.35,"adjusted_close":192.6809,"volume":47471400},{"date":"2024-06-03","open":192.9,"high":194.99,"low":192.52,"close":194.03,"adjusted_close":192.3637,"volume":50080500},{"date":"2024-05-31","open":191.44,"high":192.57,"low":189.91,"close":192.25,"adjusted_close":190.5989,"volume":75158300},{"date":"2024-05-30","open":190.76,"high":192.18,"low":190.63,"close":191.29,"adjusted_close":189.6472,"volume":49889100},{"date":"2024-05-29","open":189.61,"high":192.25,"low":189.51,"close":190.29,"adjusted_close":188.6558,"volume":53068000},{"date":"2024-05-28","open":191.51,"high":193,"low":189.1,"close":189.99,"adjusted_close":188.3584,"volume":52280100},{"date":"2024-05-24","open":188.82,"high":190.58,"low":188.04,"close":189.98,"adjusted_close":188.3484,"volume":36327000},{"date":"2024-05-23","open":190.98,"high":191,"low":186.63,"close":186.88,"adjusted_close":185.2751,"volume":51005900},{"date":"2024-05-22","open":192.27,"high":192.82,"low":190.27,"close":190.9,"adjusted_close":189.2605,"volume":34648500},{"date":"2024-05-21","open":191.09,"high":192.73,"low":190.92,"close":192.35,"adjusted_close":190.6981,"volume":42309400},{"date":"2024-05-20","open":189.33,"high":191.92,"low":189.01,"close":191.04,"adjusted_close":189.3993,"volume":44361300},{"date":"2024-05-17","open":189.51,"high":190.81,"low":189.18,"close":189.87,"adjusted_close":188.2394,"volume":41282900},{"date":"2024-05-16","open":190.47,"high":191.1,"low":189.66,"close":189.84,"adjusted_close":188.2096,"volume":52845200},{"date":"2024-05-15","open":187.91,"high":190.65,"low":187.37,"close":189.72,"adjusted_close":188.0907,"volume":70400000},{"date":"2024-05-14","open":187.51,"high":188.3,"low":186.29,"close":187.43,"adjusted_close":185.8203,"volume":52393600},{"date":"2024-05-13","open":185.44,"high":187.1,"low":184.62,"close":186.28,"adjusted_close":184.6802,"volume":72044800},{"date":"2024-05-10","open":184.9,"high":185.09,"low":182.13,"close":183.05,"adjusted_close":181.478,"volume":50759500},{"date":"2024-05-09","open":182.56,"high":184.66,"low":182.11,"close":184.57,"adjusted_close":182.737,"volume":48983000},{"date":"2024-05-08","open":182.85,"high":183.07,"low":181.45,"close":182.74,"adjusted_close":180.9252,"volume":45057100},{"date":"2024-05-07","open":183.45,"high":184.9,"low":181.32,"close":182.4,"adjusted_close":180.5886,"volume":77305800},{"date":"2024-05-06","open":182.35,"high":184.2,"low":180.42,"close":181.71,"adjusted_close":179.9054,"volume":78569700},{"date":"2024-05-03","open":186.65,"high":187,"low":182.66,"close":183.38,"adjusted_close":181.5589,"volume":163224100},{"date":"2024-05-02","open":172.51,"high":173.42,"low":170.89,"close":173.03,"adjusted_close":171.3116,"volume":94214900},{"date":"2024-05-01","open":169.58,"high":172.71,"low":169.11,"close":169.3,"adjusted_close":167.6187,"volume":50383100},{"date":"2024-04-30","open":173.33,"high":174.99,"low":170,"close":170.33,"adjusted_close":168.6385,"volume":65934800},{"date":"2024-04-29","open":173.37,"high":176.03,"low":173.1,"close":173.5,"adjusted_close":171.777,"volume":68169400},{"date":"2024-04-26","open":169.88,"high":171.34,"low":169.18,"close":169.3,"adjusted_close":167.6187,"volume":44838400},{"date":"2024-04-25","open":169.53,"high":170.61,"low":168.15,"close":169.89,"adjusted_close":168.2028,"volume":50558300},{"date":"2024-04-24","open":166.54,"high":169.3,"low":166.21,"close":169.02,"adjusted_close":167.3415,"volume":48251800},{"date":"2024-04-23","open":165.35,"high":167.05,"low":164.92,"close":166.9,"adjusted_close":165.2425,"volume":49537800},{"date":"2024-04-22","open":165.52,"high":167.26,"low":164.77,"close":165.84,"adjusted_close":164.1931,"volume":48116400},{"date":"2024-04-19","open":166.21,"high":166.4,"low":164.08,"close":165,"adjusted_close":163.3614,"volume":68149400},{"date":"2024-04-18","open":168.03,"high":168.64,"low":166.55,"close":167.04,"adjusted_close":165.3811,"volume":43122900},{"date":"2024-04-17","open":169.61,"high":170.65,"low":168,"close":168,"adjusted_close":166.3316,"volume":50901200},{"date":"2024-04-16","open":171.75,"high":173.76,"low":168.27,"close":169.38,"adjusted_close":167.6979,"volume":73711200},{"date":"2024-04-15","open":175.36,"high":176.63,"low":172.5,"close":172.69,"adjusted_close":170.975,"volume":73531800},{"date":"2024-04-12","open":174.26,"high":178.36,"low":174.21,"close":176.55,"adjusted_close":174.7967,"volume":101670900},{"date":"2024-04-11","open":168.34,"high":175.46,"low":168.16,"close":175.04,"adjusted_close":173.3017,"volume":91070300},{"date":"2024-04-10","open":168.8,"high":169.09,"low":167.11,"close":167.78,"adjusted_close":166.1138,"volume":49709300},{"date":"2024-04-09","open":168.7,"high":170.08,"low":168.35,"close":169.67,"adjusted_close":167.985,"volume":42373800},{"date":"2024-04-08","open":169.03,"high":169.2,"low":168.24,"close":168.45,"adjusted_close":166.7771,"volume":37425500},{"date":"2024-04-05","open":169.59,"high":170.39,"low":168.95,"close":169.58,"adjusted_close":167.8959,"volume":42104800},{"date":"2024-04-04","open":170.29,"high":171.92,"low":168.82,"close":168.82,"adjusted_close":167.1435,"volume":53704400},{"date":"2024-04-03","open":168.79,"high":170.68,"low":168.58,"close":169.65,"adjusted_close":167.9652,"volume":47691700},{"date":"2024-04-02","open":169.08,"high":169.34,"low":168.23,"close":168.84,"adjusted_close":167.1633,"volume":49329500},{"date":"2024-04-01","open":171.19,"high":171.25,"low":169.48,"close":170.03,"adjusted_close":168.3414,"volume":46240500},{"date":"2024-03-28","open":171.75,"high":172.23,"low":170.51,"close":171.48,"adjusted_close":169.777,"volume":65672700},{"date":"2024-03-27","open":170.41,"high":173.6,"low":170.11,"close":173.31,"adjusted_close":171.5889,"volume":60273300},{"date":"2024-03-26","open":170,"high":171.42,"low":169.58,"close":169.71,"adjusted_close":168.0246,"volume":57388400},{"date":"2024-03-25","open":170.57,"high":171.94,"low":169.45,"close":170.85,"adjusted_close":169.1533,"volume":54288300},{"date":"2024-03-22","open":171.76,"high":173.05,"low":170.06,"close":172.28,"adjusted_close":170.5691,"volume":71160100},{"date":"2024-03-21","open":177.05,"high":177.49,"low":170.84,"close":171.37,"adjusted_close":169.6681,"volume":106181300},{"date":"2024-03-20","open":175.72,"high":178.67,"low":175.09,"close":178.67,"adjusted_close":176.8956,"volume":53423100},{"date":"2024-03-19","open":174.34,"high":176.61,"low":173.03,"close":176.08,"adjusted_close":174.3314,"volume":55215200},{"date":"2024-03-18","open":175.57,"high":177.71,"low":173.52,"close":173.72,"adjusted_close":171.9948,"volume":75604200},{"date":"2024-03-15","open":171.17,"high":172.62,"low":170.29,"close":172.62,"adjusted_close":170.9057,"volume":121752700},{"date":"2024-03-14","open":172.91,"high":174.31,"low":172.05,"close":173,"adjusted_close":171.2819,"volume":72913500},{"date":"2024-03-13","open":172.77,"high":173.19,"low":170.76,"close":171.13,"adjusted_close":169.4305,"volume":52488700},{"date":"2024-03-12","open":173.15,"high":174.03,"low":171.01,"close":173.23,"adjusted_close":171.5097,"volume":59825400},{"date":"2024-03-11","open":172.94,"high":174.38,"low":172.05,"close":172.75,"adjusted_close":171.0344,"volume":60139500},{"date":"2024-03-08","open":169,"high":173.7,"low":168.94,"close":170.73,"adjusted_close":169.0345,"volume":76267000},{"date":"2024-03-07","open":169.15,"high":170.73,"low":168.49,"close":169,"adjusted_close":167.3217,"volume":71765100},{"date":"2024-03-06","open":171.06,"high":171.24,"low":168.68,"close":169.12,"adjusted_close":167.4405,"volume":68587700},{"date":"2024-03-05","open":170.76,"high":172.04,"low":169.62,"close":170.12,"adjusted_close":168.4305,"volume":95132400},{"date":"2024-03-04","open":176.15,"high":176.9,"low":173.79,"close":175.1,"adjusted_close":173.3611,"volume":81510100},{"date":"2024-03-01","open":179.55,"high":180.53,"low":177.38,"close":179.66,"adjusted_close":177.8758,"volume":73563100},{"date":"2024-02-29","open":181.27,"high":182.57,"low":179.53,"close":180.75,"adjusted_close":178.955,"volume":136682600},{"date":"2024-02-28","open":182.51,"high":183.12,"low":180.13,"close":181.42,"adjusted_close":179.6183,"volume":48953900},{"date":"2024-02-27","open":181.1,"high":183.92,"low":179.56,"close":182.63,"adjusted_close":180.8163,"volume":54318900},{"date":"2024-02-26","open":182.24,"high":182.76,"low":180.65,"close":181.16,"adjusted_close":179.3609,"volume":40867400},{"date":"2024-02-23","open":185.01,"high":185.04,"low":182.23,"close":182.52,"adjusted_close":180.7074,"volume":45119700},{"date":"2024-02-22","open":183.48,"high":184.96,"low":182.46,"close":184.37,"adjusted_close":182.539,"volume":52292200},{"date":"2024-02-21","open":181.94,"high":182.89,"low":180.66,"close":182.32,"adjusted_close":180.5094,"volume":41371400},{"date":"2024-02-20","open":181.79,"high":182.43,"low":180,"close":181.56,"adjusted_close":179.7569,"volume":53665600},{"date":"2024-02-16","open":183.42,"high":184.85,"low":181.67,"close":182.31,"adjusted_close":180.4995,"volume":49752500},{"date":"2024-02-15","open":183.55,"high":184.49,"low":181.35,"close":183.86,"adjusted_close":182.0341,"volume":65434500},{"date":"2024-02-14","open":185.32,"high":185.53,"low":182.44,"close":184.15,"adjusted_close":182.3212,"volume":54630500},{"date":"2024-02-13","open":185.77,"high":186.21,"low":183.51,"close":185.04,"adjusted_close":183.2024,"volume":56529500},{"date":"2024-02-12","open":188.42,"high":188.67,"low":186.79,"close":187.15,"adjusted_close":185.2914,"volume":41781900},{"date":"2024-02-09","open":188.65,"high":189.99,"low":188,"close":188.85,"adjusted_close":186.9745,"volume":45155200},{"date":"2024-02-08","open":189.39,"high":189.54,"low":187.35,"close":188.32,"adjusted_close":186.2122,"volume":40962000},{"date":"2024-02-07","open":190.64,"high":191.05,"low":188.61,"close":189.41,"adjusted_close":187.29,"volume":53439000},{"date":"2024-02-06","open":186.86,"high":189.31,"low":186.77,"close":189.3,"adjusted_close":187.1812,"volume":43490800},{"date":"2024-02-05","open":188.15,"high":189.25,"low":185.84,"close":187.68,"adjusted_close":185.5794,"volume":69668800},{"date":"2024-02-02","open":179.86,"high":187.33,"low":179.25,"close":185.85,"adjusted_close":183.7698,"volume":102551700},{"date":"2024-02-01","open":183.99,"high":186.95,"low":183.82,"close":186.86,"adjusted_close":184.7685,"volume":64885400},{"date":"2024-01-31","open":187.04,"high":187.1,"low":184.35,"close":184.4,"adjusted_close":182.3361,"volume":55467800},{"date":"2024-01-30","open":190.94,"high":191.8,"low":187.47,"close":188.04,"adjusted_close":185.9353,"volume":55859400},{"date":"2024-01-29","open":192.01,"high":192.2,"low":189.58,"close":191.73,"adjusted_close":189.584,"volume":47145600},{"date":"2024-01-26","open":194.27,"high":194.76,"low":191.94,"close":192.42,"adjusted_close":190.2663,"volume":44594000},{"date":"2024-01-25","open":195.22,"high":196.27,"low":193.11,"close":194.17,"adjusted_close":191.9967,"volume":54822100},{"date":"2024-01-24","open":195.42,"high":196.38,"low":194.34,"close":194.5,"adjusted_close":192.323,"volume":53631300},{"date":"2024-01-23","open":195.02,"high":195.75,"low":193.83,"close":195.18,"adjusted_close":192.9954,"volume":42355600},{"date":"2024-01-22","open":192.3,"high":195.33,"low":192.26,"close":193.89,"adjusted_close":191.7198,"volume":60133900},{"date":"2024-01-19","open":189.33,"high":191.95,"low":188.82,"close":191.56,"adjusted_close":189.4159,"volume":68903000},{"date":"2024-01-18","open":186.09,"high":189.14,"low":185.83,"close":188.63,"adjusted_close":186.5187,"volume":78005800},{"date":"2024-01-17","open":181.27,"high":182.93,"low":180.3,"close":182.68,"adjusted_close":180.6353,"volume":47317400},{"date":"2024-01-16","open":182.16,"high":184.26,"low":180.93,"close":183.63,"adjusted_close":181.5747,"volume":65603000},{"date":"2024-01-12","open":186.06,"high":186.74,"low":185.19,"close":185.92,"adjusted_close":183.8391,"volume":40477800},{"date":"2024-01-11","open":186.54,"high":187.05,"low":183.62,"close":185.59,"adjusted_close":183.5127,"volume":49128400},{"date":"2024-01-10","open":184.35,"high":186.4,"low":183.92,"close":186.19,"adjusted_close":184.106,"volume":46792900},{"date":"2024-01-09","open":183.92,"high":185.15,"low":182.73,"close":185.14,"adjusted_close":183.0678,"volume":42841800},{"date":"2024-01-08","open":182.09,"high":185.6,"low":181.5,"close":185.56,"adjusted_close":183.4831,"volume":59144500},{"date":"2024-01-05","open":181.99,"high":182.76,"low":180.17,"close":181.18,"adjusted_close":179.1521,"volume":62379700},{"date":"2024-01-04","open":182.15,"high":183.09,"low":180.88,"close":181.91,"adjusted_close":179.8739,"volume":71983600},{"date":"2024-01-03","open":184.22,"high":185.88,"low":183.43,"close":184.25,"adjusted_close":182.1877,"volume":58414500},{"date":"2024-01-02","open":187.15,"high":188.44,"low":183.89,"close":185.64,"adjusted_close":183.5622,"volume":82488700},{"date":"2023-12-29","open":193.9,"high":194.4,"low":191.73,"close":192.53,"adjusted_close":190.3751,"volume":42672100},{"date":"2023-12-28","open":194.14,"high":194.66,"low":193.17,"close":193.58,"adjusted_close":191.4133,"volume":34049900},{"date":"2023-12-27","open":192.49,"high":193.5,"low":191.09,"close":193.15,"adjusted_close":190.9881,"volume":48087700},{"date":"2023-12-26","open":193.61,"high":193.89,"low":192.83,"close":193.05,"adjusted_close":190.8892,"volume":28919300},{"date":"2023-12-22","open":195.18,"high":195.41,"low":192.97,"close":193.6,"adjusted_close":191.4331,"volume":37149600},{"date":"2023-12-21","open":196.1,"high":197.08,"low":193.5,"close":194.68,"adjusted_close":192.501,"volume":46482500},{"date":"2023-12-20","open":196.9,"high":197.68,"low":194.83,"close":194.83,"adjusted_close":192.6493,"volume":52242800},{"date":"2023-12-19","open":196.16,"high":196.95,"low":195.89,"close":196.94,"adjusted_close":194.7357,"volume":40714100},{"date":"2023-12-18","open":196.09,"high":196.63,"low":194.39,"close":195.89,"adjusted_close":193.6975,"volume":55751900},{"date":"2023-12-15","open":197.53,"high":198.4,"low":197,"close":197.57,"adjusted_close":195.3587,"volume":128538400},{"date":"2023-12-14","open":198.02,"high":199.62,"low":196.16,"close":198.11,"adjusted_close":195.8926,"volume":66831600},{"date":"2023-12-13","open":195.09,"high":198,"low":194.85,"close":197.96,"adjusted_close":195.7443,"volume":70404200},{"date":"2023-12-12","open":193.08,"high":194.72,"low":191.72,"close":194.71,"adjusted_close":192.5307,"volume":52696900},{"date":"2023-12-11","open":193.11,"high":193.49,"low":191.42,"close":193.18,"adjusted_close":191.0178,"volume":60943700},{"date":"2023-12-08","open":194.2,"high":195.99,"low":193.67,"close":195.71,"adjusted_close":193.5195,"volume":53406400},{"date":"2023-12-07","open":193.63,"high":195,"low":193.59,"close":194.27,"adjusted_close":192.0956,"volume":47477700},{"date":"2023-12-06","open":194.45,"high":194.76,"low":192.11,"close":192.32,"adjusted_close":190.1674,"volume":41089700},{"date":"2023-12-05","open":190.21,"high":194.4,"low":190.18,"close":193.42,"adjusted_close":191.2551,"volume":66628400},{"date":"2023-12-04","open":189.98,"high":190.05,"low":187.45,"close":189.43,"adjusted_close":187.3098,"volume":43389500},{"date":"2023-12-01","open":190.33,"high":191.56,"low":189.23,"close":191.24,"adjusted_close":189.0995,"volume":45704800},{"date":"2023-11-30","open":189.84,"high":190.32,"low":188.19,"close":189.95,"adjusted_close":187.8239,"volume":48794400},{"date":"2023-11-29","open":190.9,"high":192.09,"low":188.97,"close":189.37,"adjusted_close":187.2504,"volume":43014200},{"date":"2023-11-28","open":189.78,"high":191.08,"low":189.4,"close":190.4,"adjusted_close":188.2689,"volume":38415400},{"date":"2023-11-27","open":189.92,"high":190.67,"low":188.9,"close":189.79,"adjusted_close":187.6657,"volume":40552600},{"date":"2023-11-24","open":190.87,"high":190.9,"low":189.25,"close":189.97,"adjusted_close":187.8437,"volume":24048300},{"date":"2023-11-22","open":191.49,"high":192.93,"low":190.83,"close":191.31,"adjusted_close":189.1687,"volume":39617700},{"date":"2023-11-21","open":191.41,"high":191.52,"low":189.74,"close":190.64,"adjusted_close":188.5062,"volume":38134500},{"date":"2023-11-20","open":189.89,"high":191.91,"low":189.88,"close":191.45,"adjusted_close":189.3072,"volume":46505100},{"date":"2023-11-17","open":190.25,"high":190.38,"low":188.57,"close":189.69,"adjusted_close":187.5669,"volume":50922700},{"date":"2023-11-16","open":189.57,"high":190.96,"low":188.65,"close":189.71,"adjusted_close":187.5866,"volume":54412900},{"date":"2023-11-15","open":187.85,"high":189.5,"low":187.78,"close":188.01,"adjusted_close":185.9057,"volume":53790500},{"date":"2023-11-14","open":187.7,"high":188.11,"low":186.3,"close":187.44,"adjusted_close":185.342,"volume":60108400},{"date":"2023-11-13","open":185.82,"high":186.03,"low":184.21,"close":184.8,"adjusted_close":182.7316,"volume":43627500},{"date":"2023-11-10","open":183.97,"high":186.57,"low":183.53,"close":186.4,"adjusted_close":184.3137,"volume":66133400},{"date":"2023-11-09","open":182.96,"high":184.12,"low":181.81,"close":182.41,"adjusted_close":180.131,"volume":53763500},{"date":"2023-11-08","open":182.35,"high":183.45,"low":181.59,"close":182.89,"adjusted_close":180.605,"volume":49340300},{"date":"2023-11-07","open":179.18,"high":182.44,"low":178.97,"close":181.82,"adjusted_close":179.5484,"volume":70530000},{"date":"2023-11-06","open":176.38,"high":179.43,"low":176.21,"close":179.23,"adjusted_close":176.9908,"volume":63841300},{"date":"2023-11-03","open":174.24,"high":176.82,"low":173.35,"close":176.65,"adjusted_close":174.443,"volume":79829200},{"date":"2023-11-02","open":175.52,"high":177.78,"low":175.46,"close":177.57,"adjusted_close":175.3515,"volume":77334800},{"date":"2023-11-01","open":171,"high":174.23,"low":170.12,"close":173.97,"adjusted_close":171.7965,"volume":56934900},{"date":"2023-10-31","open":169.35,"high":170.9,"low":167.9,"close":170.77,"adjusted_close":168.6365,"volume":44846000},{"date":"2023-10-30","open":169.02,"high":171.17,"low":168.87,"close":170.29,"adjusted_close":168.1624,"volume":51131000},{"date":"2023-10-27","open":166.91,"high":168.96,"low":166.83,"close":168.22,"adjusted_close":166.1183,"volume":58499100},{"date":"2023-10-26","open":170.37,"high":171.38,"low":165.67,"close":166.89,"adjusted_close":164.8049,"volume":70625300},{"date":"2023-10-25","open":171.88,"high":173.06,"low":170.65,"close":171.1,"adjusted_close":168.9623,"volume":57157000},{"date":"2023-10-24","open":173.05,"high":173.67,"low":171.45,"close":173.44,"adjusted_close":171.2731,"volume":43816600},{"date":"2023-10-23","open":170.91,"high":174.01,"low":169.93,"close":173,"adjusted_close":170.8386,"volume":55980100},{"date":"2023-10-20","open":175.31,"high":175.42,"low":172.64,"close":172.88,"adjusted_close":170.7201,"volume":64244000},{"date":"2023-10-19","open":176.04,"high":177.84,"low":175.19,"close":175.46,"adjusted_close":173.2679,"volume":59302900},{"date":"2023-10-18","open":175.58,"high":177.58,"low":175.11,"close":175.84,"adjusted_close":173.6431,"volume":54764400},{"date":"2023-10-17","open":176.65,"high":178.42,"low":174.8,"close":177.15,"adjusted_close":174.9367,"volume":57549400},{"date":"2023-10-16","open":176.75,"high":179.08,"low":176.51,"close":178.72,"adjusted_close":176.4871,"volume":52517000},{"date":"2023-10-13","open":181.42,"high":181.93,"low":178.14,"close":178.85,"adjusted_close":176.6155,"volume":51427100},{"date":"2023-10-12","open":180.07,"high":182.34,"low":179.04,"close":180.71,"adjusted_close":178.4523,"volume":56743100},{"date":"2023-10-11","open":178.2,"high":179.85,"low":177.6,"close":179.8,"adjusted_close":177.5536,"volume":47551100},{"date":"2023-10-10","open":178.1,"high":179.72,"low":177.95,"close":178.39,"adjusted_close":176.1612,"volume":43698000},{"date":"2023-10-09","open":176.81,"high":179.05,"low":175.8,"close":178.99,"adjusted_close":176.7538,"volume":42390800},{"date":"2023-10-06","open":173.8,"high":177.99,"low":173.18,"close":177.49,"adjusted_close":175.2725,"volume":57266700},{"date":"2023-10-05","open":173.79,"high":175.45,"low":172.68,"close":174.91,"adjusted_close":172.7247,"volume":48527900},{"date":"2023-10-04","open":171.09,"high":174.21,"low":170.97,"close":173.66,"adjusted_close":171.4903,"volume":53020300},{"date":"2023-10-03","open":172.26,"high":173.63,"low":170.82,"close":172.4,"adjusted_close":170.2461,"volume":49594600},{"date":"2023-10-02","open":171.22,"high":174.3,"low":170.93,"close":173.75,"adjusted_close":171.5792,"volume":52164500},{"date":"2023-09-29","open":172.02,"high":173.07,"low":170.34,"close":171.21,"adjusted_close":169.071,"volume":51861100},{"date":"2023-09-28","open":169.34,"high":172.03,"low":167.62,"close":170.69,"adjusted_close":168.5575,"volume":56294400},{"date":"2023-09-27","open":172.62,"high":173.04,"low":169.05,"close":170.43,"adjusted_close":168.3007,"volume":66921800},{"date":"2023-09-26","open":174.82,"high":175.2,"low":171.66,"close":171.96,"adjusted_close":169.8116,"volume":64588900},{"date":"2023-09-25","open":174.2,"high":176.97,"low":174.15,"close":176.08,"adjusted_close":173.8801,"volume":46172700},{"date":"2023-09-22","open":174.67,"high":177.08,"low":174.05,"close":174.79,"adjusted_close":172.6062,"volume":56725400},{"date":"2023-09-21","open":174.55,"high":176.3,"low":173.86,"close":173.93,"adjusted_close":171.757,"volume":63149100},{"date":"2023-09-20","open":179.26,"high":179.7,"low":175.4,"close":175.49,"adjusted_close":173.2975,"volume":58436200},{"date":"2023-09-19","open":177.52,"high":179.63,"low":177.13,"close":179.07,"adjusted_close":176.8328,"volume":51826900},{"date":"2023-09-18","open":176.48,"high":179.38,"low":176.17,"close":177.97,"adjusted_close":175.7465,"volume":67257600},{"date":"2023-09-15","open":176.48,"high":176.5,"low":173.82,"close":175.01,"adjusted_close":172.8235,"volume":109259500},{"date":"2023-09-14","open":174,"high":176.1,"low":173.58,"close":175.74,"adjusted_close":173.5444,"volume":60895800},{"date":"2023-09-13","open":176.51,"high":177.3,"low":173.98,"close":174.21,"adjusted_close":172.0335,"volume":84267900},{"date":"2023-09-12","open":179.49,"high":180.13,"low":174.82,"close":176.3,"adjusted_close":174.0974,"volume":90370200},{"date":"2023-09-11","open":180.07,"high":180.3,"low":177.34,"close":179.36,"adjusted_close":177.1191,"volume":58953100},{"date":"2023-09-08","open":178.35,"high":180.24,"low":177.79,"close":178.18,"adjusted_close":175.9539,"volume":65551300},{"date":"2023-09-07","open":175.18,"high":178.21,"low":173.54,"close":177.56,"adjusted_close":175.3416,"volume":112488800},{"date":"2023-09-06","open":188.4,"high":188.85,"low":181.47,"close":182.91,"adjusted_close":180.6248,"volume":81755800},{"date":"2023-09-05","open":188.28,"high":189.98,"low":187.61,"close":189.7,"adjusted_close":187.3299,"volume":45280000},{"date":"2023-09-01","open":189.49,"high":189.92,"low":188.28,"close":189.46,"adjusted_close":187.0929,"volume":45766500},{"date":"2023-08-31","open":187.84,"high":189.12,"low":187.48,"close":187.87,"adjusted_close":185.5228,"volume":60794500},{"date":"2023-08-30","open":184.94,"high":187.85,"low":184.74,"close":187.65,"adjusted_close":185.3056,"volume":60813900},{"date":"2023-08-29","open":179.7,"high":184.9,"low":179.5,"close":184.12,"adjusted_close":181.8197,"volume":53003900},{"date":"2023-08-28","open":180.09,"high":180.59,"low":178.55,"close":180.19,"adjusted_close":177.9388,"volume":43820700},{"date":"2023-08-25","open":177.38,"high":179.15,"low":175.82,"close":178.61,"adjusted_close":176.3785,"volume":51449600},{"date":"2023-08-24","open":180.67,"high":181.1,"low":176.01,"close":176.38,"adjusted_close":174.1764,"volume":54945800},{"date":"2023-08-23","open":178.52,"high":181.55,"low":178.33,"close":181.12,"adjusted_close":178.8571,"volume":52722800},{"date":"2023-08-22","open":177.06,"high":177.68,"low":176.25,"close":177.23,"adjusted_close":175.0157,"volume":42038900},{"date":"2023-08-21","open":175.07,"high":176.13,"low":173.74,"close":175.84,"adjusted_close":173.6431,"volume":46311900},{"date":"2023-08-18","open":172.3,"high":175.1,"low":171.96,"close":174.49,"adjusted_close":172.31,"volume":61172200},{"date":"2023-08-17","open":177.14,"high":177.51,"low":173.48,"close":174,"adjusted_close":171.8261,"volume":66062900},{"date":"2023-08-16","open":177.13,"high":178.54,"low":176.5,"close":176.57,"adjusted_close":174.364,"volume":46964900},{"date":"2023-08-15","open":178.88,"high":179.48,"low":177.05,"close":177.45,"adjusted_close":175.233,"volume":43622600},{"date":"2023-08-14","open":177.97,"high":179.69,"low":177.31,"close":179.46,"adjusted_close":177.2179,"volume":43675600},{"date":"2023-08-11","open":177.32,"high":178.62,"low":176.55,"close":177.79,"adjusted_close":175.5687,"volume":52036700},{"date":"2023-08-10","open":179.48,"high":180.75,"low":177.6,"close":177.97,"adjusted_close":175.5095,"volume":54686900},{"date":"2023-08-09","open":180.87,"high":180.93,"low":177.01,"close":178.19,"adjusted_close":175.7265,"volume":60378500},{"date":"2023-08-08","open":179.69,"high":180.27,"low":177.58,"close":179.8,"adjusted_close":177.3142,"volume":67823000},{"date":"2023-08-07","open":182.13,"high":183.13,"low":177.35,"close":178.85,"adjusted_close":176.3773,"volume":97576100},{"date":"2023-08-04","open":185.52,"high":187.38,"low":181.92,"close":181.99,"adjusted_close":179.4739,"volume":115956800},{"date":"2023-08-03","open":191.57,"high":192.37,"low":190.69,"close":191.17,"adjusted_close":188.527,"volume":61235200},{"date":"2023-08-02","open":195.04,"high":195.18,"low":191.85,"close":192.58,"adjusted_close":189.9175,"volume":50389300},{"date":"2023-08-01","open":196.24,"high":196.73,"low":195.28,"close":195.61,"adjusted_close":192.9056,"volume":35175100},{"date":"2023-07-31","open":196.06,"high":196.49,"low":195.26,"close":196.45,"adjusted_close":193.734,"volume":38824100},{"date":"2023-07-28","open":194.67,"high":196.63,"low":194.14,"close":195.83,"adjusted_close":193.1226,"volume":48291400},{"date":"2023-07-27","open":196.02,"high":197.2,"low":192.55,"close":193.22,"adjusted_close":190.5487,"volume":47460200},{"date":"2023-07-26","open":193.67,"high":195.64,"low":193.32,"close":194.5,"adjusted_close":191.811,"volume":47471900},{"date":"2023-07-25","open":193.33,"high":194.44,"low":192.92,"close":193.62,"adjusted_close":190.9431,"volume":37283200},{"date":"2023-07-24","open":193.41,"high":194.91,"low":192.25,"close":192.75,"adjusted_close":190.0852,"volume":45377800},{"date":"2023-07-21","open":194.1,"high":194.97,"low":191.23,"close":191.94,"adjusted_close":189.2864,"volume":71951700},{"date":"2023-07-20","open":195.09,"high":196.47,"low":192.5,"close":193.13,"adjusted_close":190.4599,"volume":59581200},{"date":"2023-07-19","open":193.1,"high":198.23,"low":192.65,"close":195.1,"adjusted_close":192.4027,"volume":80507300},{"date":"2023-07-18","open":193.35,"high":194.33,"low":192.42,"close":193.73,"adjusted_close":191.0516,"volume":48288200},{"date":"2023-07-17","open":191.9,"high":194.32,"low":191.81,"close":193.99,"adjusted_close":191.308,"volume":50520200},{"date":"2023-07-14","open":190.23,"high":191.18,"low":189.63,"close":190.69,"adjusted_close":188.0536,"volume":41616200},{"date":"2023-07-13","open":190.5,"high":191.19,"low":189.78,"close":190.54,"adjusted_close":187.9057,"volume":41342300},{"date":"2023-07-12","open":189.68,"high":191.7,"low":188.47,"close":189.77,"adjusted_close":187.1464,"volume":60750200},{"date":"2023-07-11","open":189.16,"high":189.3,"low":186.6,"close":188.08,"adjusted_close":185.4797,"volume":46638100},{"date":"2023-07-10","open":189.26,"high":189.99,"low":187.04,"close":188.61,"adjusted_close":186.0024,"volume":59922200},{"date":"2023-07-07","open":191.41,"high":192.67,"low":190.24,"close":190.68,"adjusted_close":188.0438,"volume":46815000},{"date":"2023-07-06","open":189.84,"high":192.02,"low":189.2,"close":191.81,"adjusted_close":189.1582,"volume":45094300},{"date":"2023-07-05","open":191.57,"high":192.98,"low":190.62,"close":191.33,"adjusted_close":188.6848,"volume":46920300},{"date":"2023-07-03","open":193.78,"high":193.88,"low":191.76,"close":192.46,"adjusted_close":189.7992,"volume":31458200},{"date":"2023-06-30","open":191.63,"high":194.48,"low":191.26,"close":193.97,"adjusted_close":191.2883,"volume":85213200},{"date":"2023-06-29","open":189.08,"high":190.07,"low":188.94,"close":189.59,"adjusted_close":186.9688,"volume":46347300},{"date":"2023-06-28","open":187.93,"high":189.9,"low":187.6,"close":189.25,"adjusted_close":186.6335,"volume":51216800},{"date":"2023-06-27","open":185.89,"high":188.39,"low":185.67,"close":188.06,"adjusted_close":185.46,"volume":50730800},{"date":"2023-06-26","open":186.83,"high":188.05,"low":185.23,"close":185.27,"adjusted_close":182.7086,"volume":48088700},{"date":"2023-06-23","open":185.55,"high":187.56,"low":185.01,"close":186.68,"adjusted_close":184.0991,"volume":53117000},{"date":"2023-06-22","open":183.74,"high":187.05,"low":183.67,"close":187,"adjusted_close":184.4147,"volume":51245300},{"date":"2023-06-21","open":184.9,"high":185.41,"low":182.59,"close":183.96,"adjusted_close":181.4167,"volume":49515700},{"date":"2023-06-20","open":184.41,"high":186.1,"low":184.41,"close":185.01,"adjusted_close":182.4522,"volume":49799100},{"date":"2023-06-16","open":186.73,"high":186.99,"low":184.27,"close":184.92,"adjusted_close":182.3634,"volume":101256200},{"date":"2023-06-15","open":183.96,"high":186.52,"low":183.78,"close":186.01,"adjusted_close":183.4383,"volume":65433200},{"date":"2023-06-14","open":183.37,"high":184.39,"low":182.02,"close":183.95,"adjusted_close":181.4068,"volume":57462900},{"date":"2023-06-13","open":182.8,"high":184.15,"low":182.44,"close":183.31,"adjusted_close":180.7757,"volume":54929100},{"date":"2023-06-12","open":181.27,"high":183.89,"low":180.97,"close":183.79,"adjusted_close":181.249,"volume":54274900},{"date":"2023-06-09","open":181.5,"high":182.23,"low":180.63,"close":180.96,"adjusted_close":178.4582,"volume":48900000},{"date":"2023-06-08","open":177.9,"high":180.84,"low":177.46,"close":180.57,"adjusted_close":178.0735,"volume":50214900},{"date":"2023-06-07","open":178.44,"high":181.21,"low":177.32,"close":177.82,"adjusted_close":175.3616,"volume":61944600},{"date":"2023-06-06","open":179.97,"high":180.12,"low":177.43,"close":179.21,"adjusted_close":176.7324,"volume":64848400},{"date":"2023-06-05","open":182.63,"high":184.95,"low":178.04,"close":179.58,"adjusted_close":177.0972,"volume":121946500},{"date":"2023-06-02","open":181.03,"high":181.78,"low":179.26,"close":180.95,"adjusted_close":178.4483,"volume":61996900},{"date":"2023-06-01","open":177.7,"high":180.12,"low":176.93,"close":180.09,"adjusted_close":177.6002,"volume":68901800},{"date":"2023-05-31","open":177.33,"high":179.35,"low":176.76,"close":177.25,"adjusted_close":174.7994,"volume":99625300},{"date":"2023-05-30","open":176.96,"high":178.99,"low":176.57,"close":177.3,"adjusted_close":174.8488,"volume":55964400},{"date":"2023-05-26","open":173.32,"high":175.77,"low":173.11,"close":175.43,"adjusted_close":173.0046,"volume":54835000},{"date":"2023-05-25","open":172.41,"high":173.9,"low":171.69,"close":172.99,"adjusted_close":170.5983,"volume":56058300},{"date":"2023-05-24","open":171.09,"high":172.42,"low":170.52,"close":171.84,"adjusted_close":169.4642,"volume":45143500},{"date":"2023-05-23","open":173.13,"high":173.38,"low":171.28,"close":171.56,"adjusted_close":169.1881,"volume":50747300},{"date":"2023-05-22","open":173.98,"high":174.71,"low":173.45,"close":174.2,"adjusted_close":171.7916,"volume":43570900},{"date":"2023-05-19","open":176.39,"high":176.39,"low":174.94,"close":175.16,"adjusted_close":172.7383,"volume":55809500},{"date":"2023-05-18","open":173,"high":175.24,"low":172.58,"close":175.05,"adjusted_close":172.6299,"volume":65496700},{"date":"2023-05-17","open":171.71,"high":172.93,"low":170.42,"close":172.69,"adjusted_close":170.3025,"volume":57951600},{"date":"2023-05-16","open":171.99,"high":173.14,"low":171.8,"close":172.07,"adjusted_close":169.6911,"volume":42110300},{"date":"2023-05-15","open":173.16,"high":173.21,"low":171.47,"close":172.07,"adjusted_close":169.6911,"volume":37266700},{"date":"2023-05-12","open":173.62,"high":174.06,"low":171,"close":172.57,"adjusted_close":170.1842,"volume":45533100},{"date":"2023-05-11","open":173.85,"high":174.59,"low":172.17,"close":173.75,"adjusted_close":171.1112,"volume":49514700},{"date":"2023-05-10","open":173.02,"high":174.03,"low":171.9,"close":173.56,"adjusted_close":170.924,"volume":53724500},{"date":"2023-05-09","open":173.05,"high":173.54,"low":171.6,"close":171.77,"adjusted_close":169.1612,"volume":45326900},{"date":"2023-05-08","open":172.48,"high":173.85,"low":172.11,"close":173.5,"adjusted_close":170.865,"volume":55962800},{"date":"2023-05-05","open":170.98,"high":174.3,"low":170.76,"close":173.57,"adjusted_close":170.9339,"volume":113453200},{"date":"2023-05-04","open":164.89,"high":167.04,"low":164.31,"close":165.79,"adjusted_close":163.272,"volume":81235400},{"date":"2023-05-03","open":169.5,"high":170.92,"low":167.16,"close":167.45,"adjusted_close":164.9068,"volume":65136000},{"date":"2023-05-02","open":170.09,"high":170.35,"low":167.54,"close":168.54,"adjusted_close":165.9803,"volume":48425700},{"date":"2023-05-01","open":169.28,"high":170.45,"low":168.64,"close":169.59,"adjusted_close":167.0143,"volume":52472900},{"date":"2023-04-28","open":168.49,"high":169.85,"low":167.88,"close":169.68,"adjusted_close":167.103,"volume":55275900},{"date":"2023-04-27","open":165.19,"high":168.56,"low":165.19,"close":168.41,"adjusted_close":165.8523,"volume":64902300},{"date":"2023-04-26","open":163.06,"high":165.28,"low":162.8,"close":163.76,"adjusted_close":161.2729,"volume":45498800},{"date":"2023-04-25","open":165.19,"high":166.31,"low":163.73,"close":163.77,"adjusted_close":161.2827,"volume":48714100},{"date":"2023-04-24","open":165,"high":165.6,"low":163.89,"close":165.33,"adjusted_close":162.819,"volume":41949600},{"date":"2023-04-21","open":165.05,"high":166.45,"low":164.49,"close":165.02,"adjusted_close":162.5137,"volume":58337300},{"date":"2023-04-20","open":166.09,"high":167.87,"low":165.56,"close":166.65,"adjusted_close":164.119,"volume":52456400},{"date":"2023-04-19","open":165.8,"high":168.16,"low":165.54,"close":167.63,"adjusted_close":165.0841,"volume":47720200},{"date":"2023-04-18","open":166.1,"high":167.41,"low":165.65,"close":166.47,"adjusted_close":163.9417,"volume":49923000},{"date":"2023-04-17","open":165.09,"high":165.39,"low":164.03,"close":165.23,"adjusted_close":162.7206,"volume":41516200},{"date":"2023-04-14","open":164.59,"high":166.32,"low":163.82,"close":165.21,"adjusted_close":162.7009,"volume":49386500},{"date":"2023-04-13","open":161.63,"high":165.8,"low":161.42,"close":165.56,"adjusted_close":163.0455,"volume":68445600},{"date":"2023-04-12","open":161.22,"high":162.06,"low":159.78,"close":160.1,"adjusted_close":157.6685,"volume":50133100},{"date":"2023-04-11","open":162.35,"high":162.36,"low":160.51,"close":160.8,"adjusted_close":158.3578,"volume":47644200},{"date":"2023-04-10","open":161.42,"high":162.03,"low":160.08,"close":162.03,"adjusted_close":159.5692,"volume":47716900},{"date":"2023-04-06","open":162.43,"high":164.96,"low":162,"close":164.66,"adjusted_close":162.1592,"volume":45390100},{"date":"2023-04-05","open":164.74,"high":165.05,"low":161.8,"close":163.76,"adjusted_close":161.2729,"volume":51511700},{"date":"2023-04-04","open":166.6,"high":166.84,"low":165.11,"close":165.63,"adjusted_close":163.1145,"volume":46278300},{"date":"2023-04-03","open":164.27,"high":166.29,"low":164.22,"close":166.17,"adjusted_close":163.6463,"volume":56976200},{"date":"2023-03-31","open":162.44,"high":165,"low":161.91,"close":164.9,"adjusted_close":162.3956,"volume":68749800},{"date":"2023-03-30","open":161.53,"high":162.47,"low":161.27,"close":162.36,"adjusted_close":159.8941,"volume":49501700},{"date":"2023-03-29","open":159.37,"high":161.05,"low":159.35,"close":160.77,"adjusted_close":158.3283,"volume":51305700},{"date":"2023-03-28","open":157.97,"high":158.49,"low":155.98,"close":157.65,"adjusted_close":155.2557,"volume":45992200},{"date":"2023-03-27","open":159.94,"high":160.77,"low":157.87,"close":158.28,"adjusted_close":155.8761,"volume":52390300},{"date":"2023-03-24","open":158.86,"high":160.34,"low":157.85,"close":160.25,"adjusted_close":157.8162,"volume":59196500},{"date":"2023-03-23","open":158.83,"high":161.55,"low":157.68,"close":158.93,"adjusted_close":156.5162,"volume":67622100},{"date":"2023-03-22","open":159.3,"high":162.14,"low":157.81,"close":157.83,"adjusted_close":155.4329,"volume":75701800},{"date":"2023-03-21","open":157.32,"high":159.4,"low":156.54,"close":159.28,"adjusted_close":156.8609,"volume":73938300},{"date":"2023-03-20","open":155.07,"high":157.82,"low":154.15,"close":157.4,"adjusted_close":155.0095,"volume":73641400},{"date":"2023-03-17","open":156.08,"high":156.74,"low":154.28,"close":155,"adjusted_close":152.6459,"volume":98944600},{"date":"2023-03-16","open":152.16,"high":156.46,"low":151.64,"close":155.85,"adjusted_close":153.483,"volume":76161100},{"date":"2023-03-15","open":151.19,"high":153.25,"low":149.92,"close":152.99,"adjusted_close":150.6665,"volume":77167900},{"date":"2023-03-14","open":151.28,"high":153.4,"low":150.1,"close":152.59,"adjusted_close":150.2725,"volume":73695900},{"date":"2023-03-13","open":147.81,"high":153.14,"low":147.7,"close":150.47,"adjusted_close":148.1847,"volume":84457100},{"date":"2023-03-10","open":150.21,"high":150.94,"low":147.61,"close":148.5,"adjusted_close":146.2446,"volume":68572400},{"date":"2023-03-09","open":153.56,"high":154.54,"low":150.23,"close":150.59,"adjusted_close":148.3029,"volume":53833600},{"date":"2023-03-08","open":152.81,"high":153.47,"low":151.83,"close":152.87,"adjusted_close":150.5483,"volume":47204800},{"date":"2023-03-07","open":153.7,"high":154.03,"low":151.13,"close":151.6,"adjusted_close":149.2976,"volume":56182000},{"date":"2023-03-06","open":153.79,"high":156.3,"low":153.46,"close":153.83,"adjusted_close":151.4937,"volume":87558000},{"date":"2023-03-03","open":148.04,"high":151.11,"low":147.33,"close":151.03,"adjusted_close":148.7362,"volume":70732300},{"date":"2023-03-02","open":144.38,"high":146.71,"low":143.9,"close":145.91,"adjusted_close":143.694,"volume":52238100},{"date":"2023-03-01","open":146.83,"high":147.23,"low":145.01,"close":145.31,"adjusted_close":143.1031,"volume":55479000},{"date":"2023-02-28","open":147.05,"high":149.08,"low":146.83,"close":147.41,"adjusted_close":145.1712,"volume":50547000},{"date":"2023-02-27","open":147.71,"high":149.17,"low":147.45,"close":147.92,"adjusted_close":145.6735,"volume":44998500},{"date":"2023-02-24","open":147.11,"high":147.19,"low":145.72,"close":146.71,"adjusted_close":144.4818,"volume":55469600},{"date":"2023-02-23","open":150.09,"high":150.34,"low":147.24,"close":149.4,"adjusted_close":147.131,"volume":48394200},{"date":"2023-02-22","open":148.87,"high":149.95,"low":147.16,"close":148.91,"adjusted_close":146.6484,"volume":51011300},{"date":"2023-02-21","open":150.2,"high":151.3,"low":148.41,"close":148.48,"adjusted_close":146.2249,"volume":58867200},{"date":"2023-02-17","open":152.35,"high":153,"low":150.85,"close":152.55,"adjusted_close":150.2331,"volume":59144100},{"date":"2023-02-16","open":153.51,"high":156.33,"low":153.35,"close":153.71,"adjusted_close":151.3755,"volume":68167900},{"date":"2023-02-15","open":153.11,"high":155.5,"low":152.88,"close":155.33,"adjusted_close":152.9709,"volume":65573800},{"date":"2023-02-14","open":152.12,"high":153.77,"low":150.86,"close":153.2,"adjusted_close":150.8733,"volume":61707600},{"date":"2023-02-13","open":150.95,"high":154.26,"low":150.92,"close":153.85,"adjusted_close":151.5134,"volume":62199000},{"date":"2023-02-10","open":149.46,"high":151.34,"low":149.22,"close":151.01,"adjusted_close":148.7165,"volume":57450700},{"date":"2023-02-09","open":153.78,"high":154.33,"low":150.42,"close":150.87,"adjusted_close":148.3521,"volume":56007100},{"date":"2023-02-08","open":153.88,"high":154.58,"low":151.17,"close":151.92,"adjusted_close":149.3846,"volume":64120100},{"date":"2023-02-07","open":150.64,"high":155.23,"low":150.64,"close":154.65,"adjusted_close":152.0691,"volume":83322600},{"date":"2023-02-06","open":152.57,"high":153.1,"low":150.78,"close":151.73,"adjusted_close":149.1978,"volume":69858300},{"date":"2023-02-03","open":148.03,"high":157.38,"low":147.83,"close":154.5,"adjusted_close":151.9216,"volume":154357300},{"date":"2023-02-02","open":148.9,"high":151.18,"low":148.17,"close":150.82,"adjusted_close":148.303,"volume":118339000},{"date":"2023-02-01","open":143.97,"high":146.61,"low":141.32,"close":145.43,"adjusted_close":143.0029,"volume":77663600},{"date":"2023-01-31","open":142.7,"high":144.34,"low":142.28,"close":144.29,"adjusted_close":141.882,"volume":65874500},{"date":"2023-01-30","open":144.96,"high":145.55,"low":142.85,"close":143,"adjusted_close":140.6135,"volume":64015300},{"date":"2023-01-27","open":143.16,"high":147.23,"low":143.08,"close":145.93,"adjusted_close":143.4946,"volume":70555800},{"date":"2023-01-26","open":143.17,"high":144.25,"low":141.9,"close":143.96,"adjusted_close":141.5575,"volume":54105100},{"date":"2023-01-25","open":140.89,"high":142.43,"low":138.81,"close":141.86,"adjusted_close":139.4925,"volume":65799300},{"date":"2023-01-24","open":140.31,"high":143.16,"low":140.3,"close":142.53,"adjusted_close":140.1513,"volume":66435100},{"date":"2023-01-23","open":138.12,"high":143.32,"low":137.9,"close":141.11,"adjusted_close":138.755,"volume":81760300},{"date":"2023-01-20","open":135.28,"high":138.02,"low":134.22,"close":137.87,"adjusted_close":135.5691,"volume":80223600},{"date":"2023-01-19","open":134.08,"high":136.25,"low":133.77,"close":135.27,"adjusted_close":133.0125,"volume":58280400},{"date":"2023-01-18","open":136.82,"high":138.61,"low":135.03,"close":135.21,"adjusted_close":132.9535,"volume":69672800},{"date":"2023-01-17","open":134.83,"high":137.29,"low":134.13,"close":135.94,"adjusted_close":133.6713,"volume":63646600},{"date":"2023-01-13","open":132.03,"high":134.92,"low":131.66,"close":134.76,"adjusted_close":132.511,"volume":57809700},{"date":"2023-01-12","open":133.88,"high":134.26,"low":131.44,"close":133.41,"adjusted_close":131.1835,"volume":71379600},{"date":"2023-01-11","open":131.25,"high":133.51,"low":130.46,"close":133.49,"adjusted_close":131.2622,"volume":69458900},{"date":"2023-01-10","open":130.26,"high":131.26,"low":128.12,"close":130.73,"adjusted_close":128.5483,"volume":63896200},{"date":"2023-01-09","open":130.47,"high":133.41,"low":129.89,"close":130.15,"adjusted_close":127.9779,"volume":70790800},{"date":"2023-01-06","open":126.01,"high":130.29,"low":124.89,"close":129.62,"adjusted_close":127.4568,"volume":87754700},{"date":"2023-01-05","open":127.13,"high":127.77,"low":124.76,"close":125.02,"adjusted_close":122.9335,"volume":80962700},{"date":"2023-01-04","open":126.89,"high":128.66,"low":125.08,"close":126.36,"adjusted_close":124.2512,"volume":89113600},{"date":"2023-01-03","open":130.28,"high":130.9,"low":124.17,"close":125.07,"adjusted_close":122.9827,"volume":112117500},{"date":"2022-12-30","open":128.41,"high":129.95,"low":127.43,"close":129.93,"adjusted_close":127.7616,"volume":77034200},{"date":"2022-12-29","open":127.99,"high":130.48,"low":127.73,"close":129.61,"adjusted_close":127.4469,"volume":75703700},{"date":"2022-12-28","open":129.67,"high":131.03,"low":125.87,"close":126.04,"adjusted_close":123.9365,"volume":85438400},{"date":"2022-12-27","open":131.38,"high":131.41,"low":128.72,"close":130.03,"adjusted_close":127.8599,"volume":69007800},{"date":"2022-12-23","open":130.92,"high":132.42,"low":129.64,"close":131.86,"adjusted_close":129.6594,"volume":63814900},{"date":"2022-12-22","open":134.35,"high":134.56,"low":130.3,"close":132.23,"adjusted_close":130.0232,"volume":77852100},{"date":"2022-12-21","open":132.98,"high":136.81,"low":132.75,"close":135.45,"adjusted_close":133.1895,"volume":85928000},{"date":"2022-12-20","open":131.39,"high":133.25,"low":129.89,"close":132.3,"adjusted_close":130.0921,"volume":77432800},{"date":"2022-12-19","open":135.11,"high":135.2,"low":131.32,"close":132.37,"adjusted_close":130.1609,"volume":79592600},{"date":"2022-12-16","open":136.69,"high":137.65,"low":133.73,"close":134.51,"adjusted_close":132.2652,"volume":160156900},{"date":"2022-12-15","open":141.11,"high":141.8,"low":136.03,"close":136.5,"adjusted_close":134.222,"volume":98931900},{"date":"2022-12-14","open":145.35,"high":146.66,"low":141.16,"close":143.21,"adjusted_close":140.82,"volume":82291200},{"date":"2022-12-13","open":149.5,"high":149.97,"low":144.24,"close":145.47,"adjusted_close":143.0423,"volume":93886200},{"date":"2022-12-12","open":142.7,"high":144.5,"low":141.06,"close":144.49,"adjusted_close":142.0786,"volume":70462700},{"date":"2022-12-09","open":142.34,"high":145.57,"low":140.9,"close":142.16,"adjusted_close":139.7875,"volume":76097000},{"date":"2022-12-08","open":142.36,"high":143.52,"low":141.1,"close":142.65,"adjusted_close":140.2693,"volume":62128300},{"date":"2022-12-07","open":142.19,"high":143.37,"low":140,"close":140.94,"adjusted_close":138.5879,"volume":69721100},{"date":"2022-12-06","open":147.07,"high":147.3,"low":141.92,"close":142.91,"adjusted_close":140.525,"volume":64727200},{"date":"2022-12-05","open":147.77,"high":150.92,"low":145.77,"close":146.63,"adjusted_close":144.1829,"volume":68826400},{"date":"2022-12-02","open":145.96,"high":148,"low":145.65,"close":147.81,"adjusted_close":145.3432,"volume":65447400},{"date":"2022-12-01","open":148.21,"high":149.13,"low":146.61,"close":148.31,"adjusted_close":145.8349,"volume":71250400},{"date":"2022-11-30","open":141.4,"high":148.72,"low":140.55,"close":148.03,"adjusted_close":145.5595,"volume":111380900},{"date":"2022-11-29","open":144.29,"high":144.81,"low":140.35,"close":141.17,"adjusted_close":138.814,"volume":83763800},{"date":"2022-11-28","open":145.14,"high":146.64,"low":143.38,"close":144.22,"adjusted_close":141.8131,"volume":69246000},{"date":"2022-11-25","open":148.31,"high":148.88,"low":147.12,"close":148.11,"adjusted_close":145.6382,"volume":35195900},{"date":"2022-11-23","open":149.45,"high":151.83,"low":149.34,"close":151.07,"adjusted_close":148.5488,"volume":58301400},{"date":"2022-11-22","open":148.13,"high":150.42,"low":146.93,"close":150.18,"adjusted_close":147.6737,"volume":51804100},{"date":"2022-11-21","open":150.16,"high":150.37,"low":147.72,"close":148.01,"adjusted_close":145.5399,"volume":58724100},{"date":"2022-11-18","open":152.31,"high":152.7,"low":149.97,"close":151.29,"adjusted_close":148.7651,"volume":74829600},{"date":"2022-11-17","open":146.43,"high":151.48,"low":146.15,"close":150.72,"adjusted_close":148.2046,"volume":80389400},{"date":"2022-11-16","open":149.13,"high":149.87,"low":147.29,"close":148.79,"adjusted_close":146.3069,"volume":64218300},{"date":"2022-11-15","open":152.22,"high":153.59,"low":148.56,"close":150.04,"adjusted_close":147.536,"volume":89868300},{"date":"2022-11-14","open":148.97,"high":150.28,"low":147.43,"close":148.28,"adjusted_close":145.8054,"volume":73374100},{"date":"2022-11-11","open":145.82,"high":150.01,"low":144.37,"close":149.7,"adjusted_close":147.2017,"volume":93979700},{"date":"2022-11-10","open":141.24,"high":146.87,"low":139.5,"close":146.87,"adjusted_close":144.4189,"volume":118854000},{"date":"2022-11-09","open":138.5,"high":138.55,"low":134.59,"close":134.87,"adjusted_close":132.6192,"volume":74917800},{"date":"2022-11-08","open":140.41,"high":141.43,"low":137.49,"close":139.5,"adjusted_close":137.1719,"volume":89908500},{"date":"2022-11-07","open":137.11,"high":139.15,"low":135.67,"close":138.92,"adjusted_close":136.6016,"volume":83374600},{"date":"2022-11-04","open":142.09,"high":142.67,"low":134.38,"close":138.38,"adjusted_close":136.0706,"volume":140814800},{"date":"2022-11-03","open":142.06,"high":142.8,"low":138.75,"close":138.88,"adjusted_close":136.3361,"volume":97918500},{"date":"2022-11-02","open":148.95,"high":152.17,"low":145,"close":145.03,"adjusted_close":142.3734,"volume":93604600},{"date":"2022-11-01","open":155.08,"high":155.45,"low":149.13,"close":150.65,"adjusted_close":147.8905,"volume":80379300},{"date":"2022-10-31","open":153.16,"high":154.24,"low":151.92,"close":153.34,"adjusted_close":150.5312,"volume":97943200},{"date":"2022-10-28","open":148.2,"high":157.5,"low":147.82,"close":155.74,"adjusted_close":152.8872,"volume":164762400},{"date":"2022-10-27","open":148.07,"high":149.05,"low":144.13,"close":144.8,"adjusted_close":142.1476,"volume":109180200},{"date":"2022-10-26","open":150.96,"high":151.99,"low":148.04,"close":149.35,"adjusted_close":146.6143,"volume":88194300},{"date":"2022-10-25","open":150.09,"high":152.49,"low":149.36,"close":152.34,"adjusted_close":149.5495,"volume":74732300},{"date":"2022-10-24","open":147.19,"high":150.23,"low":146,"close":149.45,"adjusted_close":146.7125,"volume":75981900},{"date":"2022-10-21","open":142.87,"high":147.85,"low":142.65,"close":147.27,"adjusted_close":144.5724,"volume":86548600},{"date":"2022-10-20","open":143.02,"high":145.89,"low":142.65,"close":143.39,"adjusted_close":140.7635,"volume":64522000},{"date":"2022-10-19","open":141.69,"high":144.95,"low":141.5,"close":143.86,"adjusted_close":141.2249,"volume":61758300},{"date":"2022-10-18","open":145.49,"high":146.7,"low":140.61,"close":143.75,"adjusted_close":141.1169,"volume":99136600},{"date":"2022-10-17","open":141.07,"high":142.9,"low":140.27,"close":142.41,"adjusted_close":139.8014,"volume":85250900},{"date":"2022-10-14","open":144.31,"high":144.52,"low":138.19,"close":138.38,"adjusted_close":135.8452,"volume":88598000},{"date":"2022-10-13","open":134.99,"high":143.59,"low":134.37,"close":142.99,"adjusted_close":140.3708,"volume":113224000},{"date":"2022-10-12","open":139.13,"high":140.36,"low":138.16,"close":138.34,"adjusted_close":135.806,"volume":70433700},{"date":"2022-10-11","open":139.9,"high":141.35,"low":138.22,"close":138.98,"adjusted_close":136.4342,"volume":77033700},{"date":"2022-10-10","open":140.42,"high":141.89,"low":138.57,"close":140.42,"adjusted_close":137.8479,"volume":74899000},{"date":"2022-10-07","open":142.54,"high":143.1,"low":139.45,"close":140.09,"adjusted_close":137.5239,"volume":85925600},{"date":"2022-10-06","open":145.81,"high":147.54,"low":145.22,"close":145.43,"adjusted_close":142.7661,"volume":68402200},{"date":"2022-10-05","open":144.07,"high":147.38,"low":143.01,"close":146.4,"adjusted_close":143.7183,"volume":79471000},{"date":"2022-10-04","open":145.03,"high":146.22,"low":144.26,"close":146.1,"adjusted_close":143.4238,"volume":87830100},{"date":"2022-10-03","open":138.21,"high":143.07,"low":137.69,"close":142.45,"adjusted_close":139.8407,"volume":114311700},{"date":"2022-09-30","open":141.28,"high":143.1,"low":138,"close":138.2,"adjusted_close":135.6685,"volume":124925300},{"date":"2022-09-29","open":146.1,"high":146.72,"low":140.68,"close":142.48,"adjusted_close":139.8701,"volume":128138200},{"date":"2022-09-28","open":147.64,"high":150.64,"low":144.84,"close":149.84,"adjusted_close":147.0953,"volume":146691400},{"date":"2022-09-27","open":152.74,"high":154.72,"low":149.95,"close":151.76,"adjusted_close":148.9802,"volume":84442700},{"date":"2022-09-26","open":149.66,"high":153.77,"low":149.64,"close":150.77,"adjusted_close":148.0083,"volume":93339400},{"date":"2022-09-23","open":151.19,"high":151.47,"low":148.56,"close":150.43,"adjusted_close":147.6745,"volume":96029900},{"date":"2022-09-22","open":152.38,"high":154.47,"low":150.91,"close":152.74,"adjusted_close":149.9422,"volume":86652500},{"date":"2022-09-21","open":157.34,"high":158.74,"low":153.6,"close":153.72,"adjusted_close":150.9042,"volume":101696800},{"date":"2022-09-20","open":153.4,"high":158.08,"low":153.08,"close":156.9,"adjusted_close":154.026,"volume":107689800},{"date":"2022-09-19","open":149.31,"high":154.56,"low":149.1,"close":154.48,"adjusted_close":151.6503,"volume":81474200},{"date":"2022-09-16","open":151.21,"high":151.35,"low":148.37,"close":150.7,"adjusted_close":147.9396,"volume":162278800},{"date":"2022-09-15","open":154.65,"high":155.24,"low":151.38,"close":152.37,"adjusted_close":149.579,"volume":90481100},{"date":"2022-09-14","open":154.79,"high":157.1,"low":153.61,"close":155.31,"adjusted_close":152.4651,"volume":87965400},{"date":"2022-09-13","open":159.9,"high":160.54,"low":153.37,"close":153.84,"adjusted_close":151.0221,"volume":122656600},{"date":"2022-09-12","open":159.59,"high":164.26,"low":159.3,"close":163.43,"adjusted_close":160.4364,"volume":104956000},{"date":"2022-09-09","open":155.47,"high":157.82,"low":154.75,"close":157.37,"adjusted_close":154.4874,"volume":68028800},{"date":"2022-09-08","open":154.64,"high":156.36,"low":152.68,"close":154.46,"adjusted_close":151.6307,"volume":84923800},{"date":"2022-09-07","open":154.82,"high":156.67,"low":153.61,"close":155.96,"adjusted_close":153.1032,"volume":87449600},{"date":"2022-09-06","open":156.47,"high":157.09,"low":153.69,"close":154.53,"adjusted_close":151.6994,"volume":73714800},{"date":"2022-09-02","open":159.75,"high":160.36,"low":154.97,"close":155.81,"adjusted_close":152.956,"volume":76957800},{"date":"2022-09-01","open":156.64,"high":158.42,"low":154.67,"close":157.96,"adjusted_close":155.0666,"volume":74229900},{"date":"2022-08-31","open":160.31,"high":160.58,"low":157.14,"close":157.22,"adjusted_close":154.3401,"volume":87991100},{"date":"2022-08-30","open":162.13,"high":162.56,"low":157.72,"close":158.91,"adjusted_close":155.9992,"volume":77906200},{"date":"2022-08-29","open":161.15,"high":162.9,"low":159.82,"close":161.38,"adjusted_close":158.4239,"volume":73314000},{"date":"2022-08-26","open":170.57,"high":171.05,"low":163.56,"close":163.62,"adjusted_close":160.6229,"volume":78961000},{"date":"2022-08-25","open":168.78,"high":170.14,"low":168.35,"close":170.03,"adjusted_close":166.9155,"volume":51218200},{"date":"2022-08-24","open":167.32,"high":168.11,"low":166.25,"close":167.53,"adjusted_close":164.4613,"volume":53841500},{"date":"2022-08-23","open":167.08,"high":168.71,"low":166.65,"close":167.23,"adjusted_close":164.1668,"volume":54147100},{"date":"2022-08-22","open":169.69,"high":169.86,"low":167.14,"close":167.57,"adjusted_close":164.5006,"volume":69026800},{"date":"2022-08-19","open":173.03,"high":173.74,"low":171.31,"close":171.52,"adjusted_close":168.3782,"volume":70346300},{"date":"2022-08-18","open":173.75,"high":174.9,"low":173.12,"close":174.15,"adjusted_close":170.96,"volume":62290100},{"date":"2022-08-17","open":172.77,"high":176.15,"low":172.57,"close":174.55,"adjusted_close":171.3527,"volume":79542000},{"date":"2022-08-16","open":172.78,"high":173.71,"low":171.66,"close":173.03,"adjusted_close":169.8605,"volume":56377100},{"date":"2022-08-15","open":171.52,"high":173.39,"low":171.35,"close":173.19,"adjusted_close":170.0176,"volume":54091700},{"date":"2022-08-12","open":169.82,"high":172.17,"low":169.4,"close":172.1,"adjusted_close":168.9476,"volume":68039400},{"date":"2022-08-11","open":170.06,"high":170.99,"low":168.19,"close":168.49,"adjusted_close":165.4037,"volume":57149200},{"date":"2022-08-10","open":167.68,"high":169.34,"low":166.9,"close":169.24,"adjusted_close":166.14,"volume":70170500},{"date":"2022-08-09","open":164.02,"high":165.82,"low":163.25,"close":164.92,"adjusted_close":161.8991,"volume":63135500},{"date":"2022-08-08","open":166.37,"high":167.81,"low":164.2,"close":164.87,"adjusted_close":161.85,"volume":60276900},{"date":"2022-08-05","open":163.21,"high":165.85,"low":163,"close":165.35,"adjusted_close":162.3212,"volume":56697000},{"date":"2022-08-04","open":166.01,"high":167.19,"low":164.43,"close":165.81,"adjusted_close":162.547,"volume":55474100},{"date":"2022-08-03","open":160.84,"high":166.59,"low":160.75,"close":166.13,"adjusted_close":162.8607,"volume":82507500},{"date":"2022-08-02","open":160.1,"high":162.41,"low":159.63,"close":160.01,"adjusted_close":156.8611,"volume":59907000},{"date":"2022-08-01","open":161.01,"high":163.59,"low":160.89,"close":161.51,"adjusted_close":158.3316,"volume":67829400},{"date":"2022-07-29","open":161.24,"high":163.63,"low":159.5,"close":162.51,"adjusted_close":159.3119,"volume":101786900},{"date":"2022-07-28","open":156.98,"high":157.64,"low":154.41,"close":157.35,"adjusted_close":154.2535,"volume":81378700},{"date":"2022-07-27","open":152.58,"high":157.33,"low":152.16,"close":156.79,"adjusted_close":153.7045,"volume":78620700},{"date":"2022-07-26","open":152.26,"high":153.09,"low":150.8,"close":151.6,"adjusted_close":148.6166,"volume":55138700},{"date":"2022-07-25","open":154.01,"high":155.04,"low":152.28,"close":152.95,"adjusted_close":149.9401,"volume":53623900},{"date":"2022-07-22","open":155.39,"high":156.28,"low":153.41,"close":154.09,"adjusted_close":151.0576,"volume":66675400},{"date":"2022-07-21","open":154.5,"high":155.57,"low":151.94,"close":155.35,"adjusted_close":152.2928,"volume":65086600},{"date":"2022-07-20","open":151.12,"high":153.72,"low":150.37,"close":153.04,"adjusted_close":150.0283,"volume":64823400},{"date":"2022-07-19","open":147.92,"high":151.23,"low":146.91,"close":151,"adjusted_close":148.0285,"volume":82982400},{"date":"2022-07-18","open":150.74,"high":151.57,"low":146.7,"close":147.07,"adjusted_close":144.1758,"volume":81420900},{"date":"2022-07-15","open":149.78,"high":150.86,"low":148.2,"close":150.17,"adjusted_close":147.2148,"volume":76259900},{"date":"2022-07-14","open":144.08,"high":148.95,"low":143.25,"close":148.47,"adjusted_close":145.5482,"volume":78140700},{"date":"2022-07-13","open":142.99,"high":146.45,"low":142.12,"close":145.49,"adjusted_close":142.6269,"volume":71185600},{"date":"2022-07-12","open":145.76,"high":148.45,"low":145.05,"close":145.86,"adjusted_close":142.9896,"volume":77588800},{"date":"2022-07-11","open":145.67,"high":146.64,"low":143.78,"close":144.87,"adjusted_close":142.0191,"volume":63141600},{"date":"2022-07-08","open":145.26,"high":147.55,"low":145,"close":147.04,"adjusted_close":144.1464,"volume":64547800},{"date":"2022-07-07","open":143.29,"high":146.55,"low":143.28,"close":146.35,"adjusted_close":143.47,"volume":66253700},{"date":"2022-07-06","open":141.35,"high":144.12,"low":141.08,"close":142.92,"adjusted_close":140.1075,"volume":74064300},{"date":"2022-07-05","open":137.77,"high":141.61,"low":136.93,"close":141.56,"adjusted_close":138.7742,"volume":73353800},{"date":"2022-07-01","open":136.04,"high":139.04,"low":135.66,"close":138.93,"adjusted_close":136.196,"volume":71051600},{"date":"2022-06-30","open":137.25,"high":138.37,"low":133.77,"close":136.72,"adjusted_close":134.0295,"volume":98964500},{"date":"2022-06-29","open":137.46,"high":140.67,"low":136.67,"close":139.23,"adjusted_close":136.4901,"volume":66242400},{"date":"2022-06-28","open":142.13,"high":143.42,"low":137.32,"close":137.44,"adjusted_close":134.7353,"volume":67083400},{"date":"2022-06-27","open":142.7,"high":143.49,"low":140.97,"close":141.66,"adjusted_close":138.8723,"volume":70207900},{"date":"2022-06-24","open":139.9,"high":141.91,"low":139.77,"close":141.66,"adjusted_close":138.8723,"volume":89116800},{"date":"2022-06-23","open":136.82,"high":138.59,"low":135.63,"close":138.27,"adjusted_close":135.549,"volume":72433800},{"date":"2022-06-22","open":134.79,"high":137.76,"low":133.91,"close":135.35,"adjusted_close":132.6864,"volume":73409200},{"date":"2022-06-21","open":133.42,"high":137.06,"low":133.32,"close":135.87,"adjusted_close":133.1962,"volume":81000500},{"date":"2022-06-17","open":130.07,"high":133.08,"low":129.81,"close":131.56,"adjusted_close":128.971,"volume":134520300},{"date":"2022-06-16","open":132.08,"high":132.39,"low":129.04,"close":130.06,"adjusted_close":127.5005,"volume":108123900},{"date":"2022-06-15","open":134.29,"high":137.34,"low":132.16,"close":135.43,"adjusted_close":132.7649,"volume":91533000},{"date":"2022-06-14","open":133.13,"high":133.89,"low":131.48,"close":132.76,"adjusted_close":130.1474,"volume":84784300},{"date":"2022-06-13","open":132.87,"high":135.2,"low":131.44,"close":131.88,"adjusted_close":129.2847,"volume":122207100},{"date":"2022-06-10","open":140.28,"high":140.76,"low":137.06,"close":137.13,"adjusted_close":134.4314,"volume":91437900},{"date":"2022-06-09","open":147.08,"high":147.95,"low":142.53,"close":142.64,"adjusted_close":139.833,"volume":69473000},{"date":"2022-06-08","open":148.58,"high":149.87,"low":147.46,"close":147.96,"adjusted_close":145.0483,"volume":53950200},{"date":"2022-06-07","open":144.35,"high":149,"low":144.1,"close":148.71,"adjusted_close":145.7835,"volume":67808200},{"date":"2022-06-06","open":147.03,"high":148.57,"low":144.9,"close":146.14,"adjusted_close":143.2641,"volume":71598400},{"date":"2022-06-03","open":146.9,"high":147.97,"low":144.46,"close":145.38,"adjusted_close":142.519,"volume":88570300},{"date":"2022-06-02","open":147.83,"high":151.27,"low":146.86,"close":151.21,"adjusted_close":148.2343,"volume":72348100},{"date":"2022-06-01","open":149.9,"high":151.74,"low":147.68,"close":148.71,"adjusted_close":145.7835,"volume":74286600},{"date":"2022-05-31","open":149.07,"high":150.66,"low":146.84,"close":148.84,"adjusted_close":145.911,"volume":103718400},{"date":"2022-05-27","open":145.39,"high":149.68,"low":145.26,"close":149.64,"adjusted_close":146.6952,"volume":90978500},{"date":"2022-05-26","open":137.39,"high":144.34,"low":137.14,"close":143.78,"adjusted_close":140.9505,"volume":90601500},{"date":"2022-05-25","open":138.43,"high":141.79,"low":138.34,"close":140.52,"adjusted_close":137.7547,"volume":92482700},{"date":"2022-05-24","open":140.81,"high":141.97,"low":137.33,"close":140.36,"adjusted_close":137.5978,"volume":104132700},{"date":"2022-05-23","open":137.79,"high":143.26,"low":137.65,"close":143.11,"adjusted_close":140.2937,"volume":117726300},{"date":"2022-05-20","open":139.09,"high":140.7,"low":132.61,"close":137.59,"adjusted_close":134.8824,"volume":137426100},{"date":"2022-05-19","open":139.88,"high":141.66,"low":136.6,"close":137.35,"adjusted_close":134.6471,"volume":136095600},{"date":"2022-05-18","open":146.85,"high":147.36,"low":139.9,"close":140.82,"adjusted_close":138.0488,"volume":109742900},{"date":"2022-05-17","open":148.86,"high":149.77,"low":146.68,"close":149.24,"adjusted_close":146.3031,"volume":78336300},{"date":"2022-05-16","open":145.55,"high":147.52,"low":144.18,"close":145.54,"adjusted_close":142.6759,"volume":86643800},{"date":"2022-05-13","open":144.59,"high":148.1,"low":143.11,"close":147.11,"adjusted_close":144.215,"volume":113990900},{"date":"2022-05-12","open":142.77,"high":146.2,"low":138.8,"close":142.56,"adjusted_close":139.7545,"volume":182602000},{"date":"2022-05-11","open":153.5,"high":155.45,"low":145.81,"close":146.5,"adjusted_close":143.617,"volume":142689800},{"date":"2022-05-10","open":155.52,"high":156.74,"low":152.93,"close":154.51,"adjusted_close":151.4694,"volume":115366700},{"date":"2022-05-09","open":154.93,"high":155.83,"low":151.49,"close":152.06,"adjusted_close":149.0676,"volume":131577900},{"date":"2022-05-06","open":156.01,"high":159.44,"low":154.18,"close":157.28,"adjusted_close":154.1849,"volume":116124600},{"date":"2022-05-05","open":163.85,"high":164.08,"low":154.95,"close":156.77,"adjusted_close":153.4594,"volume":130525300},{"date":"2022-05-04","open":159.67,"high":166.48,"low":159.26,"close":166.02,"adjusted_close":162.5141,"volume":108256500},{"date":"2022-05-03","open":158.15,"high":160.71,"low":156.32,"close":159.48,"adjusted_close":156.1122,"volume":88966500},{"date":"2022-05-02","open":156.71,"high":158.23,"low":153.27,"close":157.96,"adjusted_close":154.6243,"volume":123055300},{"date":"2022-04-29","open":161.84,"high":166.2,"low":157.25,"close":157.65,"adjusted_close":154.3208,"volume":131747600},{"date":"2022-04-28","open":159.25,"high":164.52,"low":158.93,"close":163.64,"adjusted_close":160.1844,"volume":130216800},{"date":"2022-04-27","open":155.91,"high":159.79,"low":155.38,"close":156.57,"adjusted_close":153.2637,"volume":88063200},{"date":"2022-04-26","open":162.25,"high":162.34,"low":156.72,"close":156.8,"adjusted_close":153.4888,"volume":95623200},{"date":"2022-04-25","open":161.12,"high":163.17,"low":158.46,"close":162.88,"adjusted_close":159.4404,"volume":96046400},{"date":"2022-04-22","open":166.46,"high":167.87,"low":161.5,"close":161.79,"adjusted_close":158.3734,"volume":84882400},{"date":"2022-04-21","open":168.91,"high":171.53,"low":165.91,"close":166.42,"adjusted_close":162.9056,"volume":87227800},{"date":"2022-04-20","open":168.76,"high":168.88,"low":166.1,"close":167.23,"adjusted_close":163.6985,"volume":67929800},{"date":"2022-04-19","open":165.02,"high":167.82,"low":163.91,"close":167.4,"adjusted_close":163.865,"volume":67723800},{"date":"2022-04-18","open":163.92,"high":166.6,"low":163.57,"close":165.07,"adjusted_close":161.5842,"volume":69023900},{"date":"2022-04-14","open":170.62,"high":171.27,"low":165.04,"close":165.29,"adjusted_close":161.7995,"volume":75329400},{"date":"2022-04-13","open":167.39,"high":171.04,"low":166.77,"close":170.4,"adjusted_close":166.8016,"volume":70618900},{"date":"2022-04-12","open":168.02,"high":169.87,"low":166.64,"close":167.66,"adjusted_close":164.1195,"volume":79265200},{"date":"2022-04-11","open":168.71,"high":169.03,"low":165.5,"close":165.75,"adjusted_close":162.2498,"volume":72246700},{"date":"2022-04-08","open":171.78,"high":171.78,"low":169.2,"close":170.09,"adjusted_close":166.4981,"volume":76575500},{"date":"2022-04-07","open":171.16,"high":173.36,"low":169.85,"close":172.14,"adjusted_close":168.5049,"volume":77594700},{"date":"2022-04-06","open":172.36,"high":173.63,"low":170.13,"close":171.83,"adjusted_close":168.2014,"volume":89058800},{"date":"2022-04-05","open":177.5,"high":178.3,"low":174.42,"close":175.06,"adjusted_close":171.3632,"volume":73401800},{"date":"2022-04-04","open":174.57,"high":178.49,"low":174.44,"close":178.44,"adjusted_close":174.6718,"volume":76468400},{"date":"2022-04-01","open":174.03,"high":174.88,"low":171.94,"close":174.31,"adjusted_close":170.629,"volume":78751300},{"date":"2022-03-31","open":177.84,"high":178.03,"low":174.4,"close":174.61,"adjusted_close":170.9227,"volume":103049300},{"date":"2022-03-30","open":178.55,"high":179.61,"low":176.7,"close":177.77,"adjusted_close":174.016,"volume":92633200},{"date":"2022-03-29","open":176.69,"high":179.01,"low":176.34,"close":178.96,"adjusted_close":175.1808,"volume":100589400},{"date":"2022-03-28","open":172.17,"high":175.73,"low":172,"close":175.6,"adjusted_close":171.8918,"volume":90371900},{"date":"2022-03-25","open":173.88,"high":175.28,"low":172.75,"close":174.72,"adjusted_close":171.0304,"volume":80546200},{"date":"2022-03-24","open":171.06,"high":174.14,"low":170.21,"close":174.07,"adjusted_close":170.3941,"volume":90131400},{"date":"2022-03-23","open":167.99,"high":172.64,"low":167.65,"close":170.21,"adjusted_close":166.6156,"volume":98062700},{"date":"2022-03-22","open":165.51,"high":169.42,"low":164.91,"close":168.82,"adjusted_close":165.255,"volume":81532000},{"date":"2022-03-21","open":163.51,"high":166.35,"low":163.01,"close":165.38,"adjusted_close":161.8876,"volume":95811400},{"date":"2022-03-18","open":160.51,"high":164.48,"low":159.76,"close":163.98,"adjusted_close":160.5172,"volume":123511700},{"date":"2022-03-17","open":158.61,"high":161,"low":157.63,"close":160.62,"adjusted_close":157.2281,"volume":75615400},{"date":"2022-03-16","open":157.05,"high":160,"low":154.46,"close":159.59,"adjusted_close":156.2199,"volume":102300200},{"date":"2022-03-15","open":150.9,"high":155.57,"low":150.38,"close":155.09,"adjusted_close":151.8149,"volume":92964300},{"date":"2022-03-14","open":151.45,"high":154.12,"low":150.1,"close":150.62,"adjusted_close":147.4393,"volume":108732100},{"date":"2022-03-11","open":158.93,"high":159.28,"low":154.5,"close":154.73,"adjusted_close":151.4625,"volume":96970100},{"date":"2022-03-10","open":160.2,"high":160.39,"low":155.98,"close":158.52,"adjusted_close":155.1725,"volume":105342000},{"date":"2022-03-09","open":161.48,"high":163.41,"low":159.41,"close":162.95,"adjusted_close":159.5089,"volume":91454900},{"date":"2022-03-08","open":158.82,"high":162.88,"low":155.8,"close":157.44,"adjusted_close":154.1153,"volume":131148300},{"date":"2022-03-07","open":163.36,"high":165.02,"low":159.04,"close":159.3,"adjusted_close":155.936,"volume":96418800},{"date":"2022-03-04","open":164.49,"high":165.55,"low":162.1,"close":163.17,"adjusted_close":159.7243,"volume":83737200},{"date":"2022-03-03","open":168.47,"high":168.91,"low":165.55,"close":166.23,"adjusted_close":162.7197,"volume":76678400},{"date":"2022-03-02","open":164.39,"high":167.36,"low":162.95,"close":166.56,"adjusted_close":163.0427,"volume":79724800},{"date":"2022-03-01","open":164.7,"high":166.6,"low":161.97,"close":163.2,"adjusted_close":159.7536,"volume":83474400},{"date":"2022-02-28","open":163.06,"high":165.42,"low":162.43,"close":165.12,"adjusted_close":161.6331,"volume":95056600},{"date":"2022-02-25","open":163.84,"high":165.12,"low":160.87,"close":164.85,"adjusted_close":161.3688,"volume":91974200},{"date":"2022-02-24","open":152.58,"high":162.85,"low":152,"close":162.74,"adjusted_close":159.3034,"volume":141147500},{"date":"2022-02-23","open":165.54,"high":166.15,"low":159.75,"close":160.07,"adjusted_close":156.6897,"volume":90009200},{"date":"2022-02-22","open":164.98,"high":166.69,"low":162.15,"close":164.32,"adjusted_close":160.85,"volume":91162800},{"date":"2022-02-18","open":169.82,"high":170.54,"low":166.19,"close":167.3,"adjusted_close":163.7671,"volume":82772700},{"date":"2022-02-17","open":171.03,"high":171.91,"low":168.47,"close":168.88,"adjusted_close":165.3137,"volume":69589300},{"date":"2022-02-16","open":171.85,"high":173.34,"low":170.05,"close":172.55,"adjusted_close":168.9062,"volume":61177400},{"date":"2022-02-15","open":170.97,"high":172.95,"low":170.25,"close":172.79,"adjusted_close":169.1411,"volume":62527400},{"date":"2022-02-14","open":167.37,"high":169.58,"low":166.56,"close":168.88,"adjusted_close":165.3137,"volume":86185500},{"date":"2022-02-11","open":172.33,"high":173.08,"low":168.04,"close":168.64,"adjusted_close":165.0788,"volume":98670700},{"date":"2022-02-10","open":174.14,"high":175.48,"low":171.55,"close":172.12,"adjusted_close":168.4853,"volume":90865900},{"date":"2022-02-09","open":176.05,"high":176.65,"low":174.9,"close":176.28,"adjusted_close":172.5574,"volume":71285000},{"date":"2022-02-08","open":171.73,"high":175.35,"low":171.43,"close":174.83,"adjusted_close":171.1381,"volume":74829200},{"date":"2022-02-07","open":172.86,"high":173.95,"low":170.95,"close":171.66,"adjusted_close":168.035,"volume":77251200},{"date":"2022-02-04","open":171.68,"high":174.1,"low":170.68,"close":172.39,"adjusted_close":168.7496,"volume":82465400},{"date":"2022-02-03","open":174.48,"high":176.24,"low":172.12,"close":172.9,"adjusted_close":169.0335,"volume":89418100},{"date":"2022-02-02","open":174.75,"high":175.88,"low":173.33,"close":175.84,"adjusted_close":171.9077,"volume":84914300},{"date":"2022-02-01","open":174.01,"high":174.84,"low":172.31,"close":174.61,"adjusted_close":170.7052,"volume":86213900},{"date":"2022-01-31","open":170.16,"high":175,"low":169.51,"close":174.78,"adjusted_close":170.8714,"volume":115541600},{"date":"2022-01-28","open":165.71,"high":170.35,"low":162.8,"close":170.33,"adjusted_close":166.5209,"volume":179935700},{"date":"2022-01-27","open":162.45,"high":163.84,"low":158.28,"close":159.22,"adjusted_close":155.6594,"volume":121954600},{"date":"2022-01-26","open":163.5,"high":164.39,"low":157.82,"close":159.69,"adjusted_close":156.1189,"volume":108275300},{"date":"2022-01-25","open":158.98,"high":162.76,"low":157.02,"close":159.78,"adjusted_close":156.2069,"volume":115798400},{"date":"2022-01-24","open":160.02,"high":162.3,"low":154.7,"close":161.62,"adjusted_close":158.0057,"volume":162294600},{"date":"2022-01-21","open":164.42,"high":166.33,"low":162.3,"close":162.41,"adjusted_close":158.778,"volume":122848900},{"date":"2022-01-20","open":166.98,"high":169.68,"low":164.18,"close":164.51,"adjusted_close":160.8311,"volume":91420500},{"date":"2022-01-19","open":170,"high":171.08,"low":165.94,"close":166.23,"adjusted_close":162.5126,"volume":94815000},{"date":"2022-01-18","open":171.51,"high":172.54,"low":169.41,"close":169.8,"adjusted_close":166.0028,"volume":90956700},{"date":"2022-01-14","open":171.34,"high":173.78,"low":171.09,"close":173.07,"adjusted_close":169.1997,"volume":80440800},{"date":"2022-01-13","open":175.78,"high":176.62,"low":171.79,"close":172.19,"adjusted_close":168.3393,"volume":84505800},{"date":"2022-01-12","open":176.12,"high":177.18,"low":174.82,"close":175.53,"adjusted_close":171.6046,"volume":74805200},{"date":"2022-01-11","open":172.32,"high":175.18,"low":170.82,"close":175.08,"adjusted_close":171.1647,"volume":76138300},{"date":"2022-01-10","open":169.08,"high":172.5,"low":168.17,"close":172.19,"adjusted_close":168.3393,"volume":106765600},{"date":"2022-01-07","open":172.89,"high":174.14,"low":171.03,"close":172.17,"adjusted_close":168.3198,"volume":86709100},{"date":"2022-01-06","open":172.7,"high":175.3,"low":171.64,"close":172,"adjusted_close":168.1536,"volume":96904000},{"date":"2022-01-05","open":179.61,"high":180.17,"low":174.64,"close":174.92,"adjusted_close":171.0083,"volume":94537600},{"date":"2022-01-04","open":182.63,"high":182.94,"low":179.12,"close":179.7,"adjusted_close":175.6814,"volume":99310400},{"date":"2022-01-03","open":177.83,"high":182.88,"low":177.71,"close":182.01,"adjusted_close":177.9397,"volume":104487900},{"date":"2021-12-31","open":178.09,"high":179.23,"low":177.26,"close":177.57,"adjusted_close":173.599,"volume":64062300},{"date":"2021-12-30","open":179.47,"high":180.57,"low":178.09,"close":178.2,"adjusted_close":174.2149,"volume":59773000},{"date":"2021-12-29","open":179.33,"high":180.63,"low":178.14,"close":179.38,"adjusted_close":175.3685,"volume":62348900},{"date":"2021-12-28","open":180.16,"high":181.33,"low":178.53,"close":179.29,"adjusted_close":175.2806,"volume":79144300},{"date":"2021-12-27","open":177.09,"high":180.42,"low":177.07,"close":180.33,"adjusted_close":176.2973,"volume":74919600},{"date":"2021-12-23","open":175.85,"high":176.85,"low":175.27,"close":176.28,"adjusted_close":172.3379,"volume":68356600},{"date":"2021-12-22","open":173.04,"high":175.86,"low":172.15,"close":175.64,"adjusted_close":171.7122,"volume":92135300},{"date":"2021-12-21","open":171.56,"high":173.2,"low":169.12,"close":172.99,"adjusted_close":169.1214,"volume":91185900},{"date":"2021-12-20","open":168.28,"high":170.58,"low":167.46,"close":169.75,"adjusted_close":165.9539,"volume":107499100},{"date":"2021-12-17","open":169.93,"high":173.47,"low":169.69,"close":171.14,"adjusted_close":167.3128,"volume":195432700},{"date":"2021-12-16","open":179.28,"high":181.14,"low":170.75,"close":172.26,"adjusted_close":168.4078,"volume":150185800},{"date":"2021-12-15","open":175.11,"high":179.5,"low":172.31,"close":179.3,"adjusted_close":175.2903,"volume":131063300},{"date":"2021-12-14","open":175.25,"high":177.74,"low":172.21,"close":174.33,"adjusted_close":170.4315,"volume":139380400},{"date":"2021-12-13","open":181.12,"high":182.13,"low":175.53,"close":175.74,"adjusted_close":171.8099,"volume":153237000},{"date":"2021-12-10","open":175.21,"high":179.63,"low":174.69,"close":179.45,"adjusted_close":175.437,"volume":115402700},{"date":"2021-12-09","open":174.91,"high":176.75,"low":173.92,"close":174.56,"adjusted_close":170.6563,"volume":108923700},{"date":"2021-12-08","open":172.13,"high":175.96,"low":170.7,"close":175.08,"adjusted_close":171.1647,"volume":116998900},{"date":"2021-12-07","open":169.08,"high":171.58,"low":168.34,"close":171.18,"adjusted_close":167.3519,"volume":120405400},{"date":"2021-12-06","open":164.29,"high":167.88,"low":164.28,"close":165.32,"adjusted_close":161.623,"volume":107497000},{"date":"2021-12-03","open":164.02,"high":164.96,"low":159.72,"close":161.84,"adjusted_close":158.2208,"volume":118023100},{"date":"2021-12-02","open":158.74,"high":164.2,"low":157.8,"close":163.76,"adjusted_close":160.0979,"volume":136739200},{"date":"2021-12-01","open":167.48,"high":170.3,"low":164.53,"close":164.77,"adjusted_close":161.0853,"volume":152052500},{"date":"2021-11-30","open":159.99,"high":165.52,"low":159.92,"close":165.3,"adjusted_close":161.6034,"volume":174048100},{"date":"2021-11-29","open":159.37,"high":161.19,"low":158.79,"close":160.24,"adjusted_close":156.6566,"volume":88748200},{"date":"2021-11-26","open":159.57,"high":160.45,"low":156.36,"close":156.81,"adjusted_close":153.3033,"volume":76959800},{"date":"2021-11-24","open":160.75,"high":162.14,"low":159.64,"close":161.94,"adjusted_close":158.3186,"volume":69463600},{"date":"2021-11-23","open":161.12,"high":161.8,"low":159.06,"close":161.41,"adjusted_close":157.8004,"volume":96041900},{"date":"2021-11-22","open":161.68,"high":165.7,"low":161,"close":161.02,"adjusted_close":157.4191,"volume":117467900},{"date":"2021-11-19","open":157.65,"high":161.02,"low":156.53,"close":160.55,"adjusted_close":156.9596,"volume":117305600},{"date":"2021-11-18","open":153.71,"high":158.67,"low":153.05,"close":157.87,"adjusted_close":154.3396,"volume":137827700},{"date":"2021-11-17","open":151,"high":155,"low":150.99,"close":153.49,"adjusted_close":150.0575,"volume":88807000},{"date":"2021-11-16","open":149.94,"high":151.49,"low":149.34,"close":151,"adjusted_close":147.6232,"volume":59256200},{"date":"2021-11-15","open":150.37,"high":151.88,"low":149.43,"close":150,"adjusted_close":146.6456,"volume":59222800},{"date":"2021-11-12","open":148.43,"high":150.4,"low":147.48,"close":149.99,"adjusted_close":146.6358,"volume":63804000},{"date":"2021-11-11","open":148.96,"high":149.43,"low":147.68,"close":147.87,"adjusted_close":144.5632,"volume":41000000},{"date":"2021-11-10","open":150.02,"high":150.13,"low":147.85,"close":147.92,"adjusted_close":144.6121,"volume":65187100},{"date":"2021-11-09","open":150.2,"high":151.43,"low":150.06,"close":150.81,"adjusted_close":147.4375,"volume":56787900},{"date":"2021-11-08","open":151.41,"high":151.57,"low":150.16,"close":150.44,"adjusted_close":147.0757,"volume":55020900},{"date":"2021-11-05","open":151.89,"high":152.2,"low":150.06,"close":151.28,"adjusted_close":147.8969,"volume":65463900},{"date":"2021-11-04","open":151.58,"high":152.43,"low":150.64,"close":150.96,"adjusted_close":147.369,"volume":60394600},{"date":"2021-11-03","open":150.39,"high":151.97,"low":149.82,"close":151.49,"adjusted_close":147.8864,"volume":54511500},{"date":"2021-11-02","open":148.66,"high":151.57,"low":148.65,"close":150.02,"adjusted_close":146.4514,"volume":69122000},{"date":"2021-11-01","open":148.99,"high":149.7,"low":147.8,"close":148.96,"adjusted_close":145.4166,"volume":74588300},{"date":"2021-10-29","open":147.22,"high":149.94,"low":146.41,"close":149.8,"adjusted_close":146.2366,"volume":124953200},{"date":"2021-10-28","open":149.82,"high":153.17,"low":149.72,"close":152.57,"adjusted_close":148.9407,"volume":100077900},{"date":"2021-10-27","open":149.36,"high":149.73,"low":148.49,"close":148.85,"adjusted_close":145.3092,"volume":56094900},{"date":"2021-10-26","open":149.33,"high":150.84,"low":149.01,"close":149.32,"adjusted_close":145.768,"volume":60893400},{"date":"2021-10-25","open":148.68,"high":149.37,"low":147.62,"close":148.64,"adjusted_close":145.1042,"volume":50720600},{"date":"2021-10-22","open":149.69,"high":150.18,"low":148.64,"close":148.69,"adjusted_close":145.153,"volume":58883400},{"date":"2021-10-21","open":148.81,"high":149.64,"low":147.87,"close":149.48,"adjusted_close":145.9242,"volume":61421000},{"date":"2021-10-20","open":148.7,"high":149.75,"low":148.12,"close":149.26,"adjusted_close":145.7095,"volume":58418800},{"date":"2021-10-19","open":147.01,"high":149.17,"low":146.55,"close":148.76,"adjusted_close":145.2213,"volume":76378900},{"date":"2021-10-18","open":143.45,"high":146.84,"low":143.16,"close":146.55,"adjusted_close":143.0639,"volume":85589200},{"date":"2021-10-15","open":143.77,"high":144.9,"low":143.51,"close":144.84,"adjusted_close":141.3946,"volume":67940300},{"date":"2021-10-14","open":142.11,"high":143.88,"low":141.51,"close":143.76,"adjusted_close":140.3403,"volume":69907100},{"date":"2021-10-13","open":141.24,"high":141.4,"low":139.2,"close":140.91,"adjusted_close":137.5581,"volume":78762700},{"date":"2021-10-12","open":143.23,"high":143.25,"low":141.04,"close":141.51,"adjusted_close":138.1438,"volume":73035900},{"date":"2021-10-11","open":142.27,"high":144.81,"low":141.81,"close":142.81,"adjusted_close":139.4129,"volume":64452200},{"date":"2021-10-08","open":144.03,"high":144.18,"low":142.56,"close":142.9,"adjusted_close":139.5007,"volume":58773200},{"date":"2021-10-07","open":143.06,"high":144.22,"low":142.72,"close":143.29,"adjusted_close":139.8815,"volume":61732700},{"date":"2021-10-06","open":139.47,"high":142.15,"low":138.37,"close":142,"adjusted_close":138.6222,"volume":83221100},{"date":"2021-10-05","open":139.49,"high":142.24,"low":139.36,"close":141.11,"adjusted_close":137.7533,"volume":80861100},{"date":"2021-10-04","open":141.76,"high":142.21,"low":138.27,"close":139.14,"adjusted_close":135.8302,"volume":98322000},{"date":"2021-10-01","open":141.9,"high":142.92,"low":139.11,"close":142.65,"adjusted_close":139.2567,"volume":94639600},{"date":"2021-09-30","open":143.66,"high":144.38,"low":141.28,"close":141.5,"adjusted_close":138.134,"volume":89056700},{"date":"2021-09-29","open":142.47,"high":144.45,"low":142.03,"close":142.83,"adjusted_close":139.4324,"volume":74602000},{"date":"2021-09-28","open":143.25,"high":144.75,"low":141.69,"close":141.91,"adjusted_close":138.5343,"volume":108972300},{"date":"2021-09-27","open":145.47,"high":145.96,"low":143.82,"close":145.37,"adjusted_close":141.912,"volume":74150700},{"date":"2021-09-24","open":145.66,"high":147.47,"low":145.56,"close":146.92,"adjusted_close":143.4251,"volume":53477900},{"date":"2021-09-23","open":146.65,"high":147.08,"low":145.64,"close":146.83,"adjusted_close":143.3373,"volume":64838200},{"date":"2021-09-22","open":144.45,"high":146.43,"low":143.7,"close":145.85,"adjusted_close":142.3806,"volume":76404300},{"date":"2021-09-21","open":143.93,"high":144.6,"low":142.78,"close":143.43,"adjusted_close":140.0181,"volume":75834000},{"date":"2021-09-20","open":143.8,"high":144.84,"low":141.27,"close":142.94,"adjusted_close":139.5398,"volume":123478900},{"date":"2021-09-17","open":148.82,"high":148.82,"low":145.76,"close":146.06,"adjusted_close":142.5856,"volume":129868800},{"date":"2021-09-16","open":148.44,"high":148.97,"low":147.22,"close":148.79,"adjusted_close":145.2506,"volume":68034100},{"date":"2021-09-15","open":148.56,"high":149.44,"low":146.37,"close":149.03,"adjusted_close":145.4849,"volume":83281300},{"date":"2021-09-14","open":150.35,"high":151.07,"low":146.91,"close":148.12,"adjusted_close":144.5966,"volume":109296300},{"date":"2021-09-13","open":150.63,"high":151.42,"low":148.75,"close":149.55,"adjusted_close":145.9926,"volume":102404300},{"date":"2021-09-10","open":155,"high":155.48,"low":148.7,"close":148.97,"adjusted_close":145.4264,"volume":140893200},{"date":"2021-09-09","open":155.49,"high":156.11,"low":153.95,"close":154.07,"adjusted_close":150.405,"volume":57305700},{"date":"2021-09-08","open":156.98,"high":157.04,"low":153.98,"close":155.11,"adjusted_close":151.4203,"volume":74420200},{"date":"2021-09-07","open":154.97,"high":157.26,"low":154.39,"close":156.69,"adjusted_close":152.9627,"volume":82278300},{"date":"2021-09-03","open":153.76,"high":154.63,"low":153.09,"close":154.3,"adjusted_close":150.6296,"volume":57808700},{"date":"2021-09-02","open":153.87,"high":154.72,"low":152.4,"close":153.65,"adjusted_close":149.995,"volume":71115500},{"date":"2021-09-01","open":152.83,"high":154.98,"low":152.34,"close":152.51,"adjusted_close":148.8821,"volume":80313700},{"date":"2021-08-31","open":152.66,"high":152.8,"low":151.29,"close":151.83,"adjusted_close":148.2183,"volume":86453100},{"date":"2021-08-30","open":149,"high":153.49,"low":148.61,"close":153.12,"adjusted_close":149.4776,"volume":90956700},{"date":"2021-08-27","open":147.48,"high":148.75,"low":146.83,"close":148.6,"adjusted_close":145.0652,"volume":55802400},{"date":"2021-08-26","open":148.35,"high":149.12,"low":147.51,"close":147.54,"adjusted_close":144.0304,"volume":48597200},{"date":"2021-08-25","open":149.81,"high":150.32,"low":147.8,"close":148.36,"adjusted_close":144.8309,"volume":58991300},{"date":"2021-08-24","open":149.45,"high":150.86,"low":149.15,"close":149.62,"adjusted_close":146.0609,"volume":48606400},{"date":"2021-08-23","open":148.31,"high":150.19,"low":147.89,"close":149.71,"adjusted_close":146.1488,"volume":60131800},{"date":"2021-08-20","open":147.44,"high":148.5,"low":146.78,"close":148.19,"adjusted_close":144.6649,"volume":60549600},{"date":"2021-08-19","open":145.03,"high":148,"low":144.5,"close":146.7,"adjusted_close":143.2104,"volume":86960300},{"date":"2021-08-18","open":149.8,"high":150.72,"low":146.15,"close":146.36,"adjusted_close":142.8784,"volume":86326000},{"date":"2021-08-17","open":150.23,"high":151.68,"low":149.09,"close":150.19,"adjusted_close":146.6173,"volume":92229700},{"date":"2021-08-16","open":148.54,"high":151.19,"low":146.47,"close":151.12,"adjusted_close":147.5252,"volume":103296000},{"date":"2021-08-13","open":148.97,"high":149.44,"low":148.27,"close":149.1,"adjusted_close":145.5533,"volume":59375000},{"date":"2021-08-12","open":146.19,"high":149.05,"low":145.84,"close":148.89,"adjusted_close":145.3483,"volume":72282600},{"date":"2021-08-11","open":146.05,"high":146.72,"low":145.53,"close":145.86,"adjusted_close":142.3903,"volume":48493500},{"date":"2021-08-10","open":146.44,"high":147.71,"low":145.3,"close":145.6,"adjusted_close":142.1365,"volume":69023100},{"date":"2021-08-09","open":146.2,"high":146.7,"low":145.52,"close":146.09,"adjusted_close":142.6149,"volume":48908700},{"date":"2021-08-06","open":146.35,"high":147.11,"low":145.63,"close":146.14,"adjusted_close":142.6637,"volume":54126800},{"date":"2021-08-05","open":146.98,"high":147.84,"low":146.17,"close":147.06,"adjusted_close":143.347,"volume":46397700},{"date":"2021-08-04","open":147.27,"high":147.79,"low":146.28,"close":146.95,"adjusted_close":143.2398,"volume":56368300},{"date":"2021-08-03","open":145.81,"high":148.04,"low":145.18,"close":147.36,"adjusted_close":143.6394,"volume":64786600},{"date":"2021-08-02","open":146.36,"high":146.95,"low":145.25,"close":145.52,"adjusted_close":141.8459,"volume":62880000},{"date":"2021-07-30","open":144.38,"high":146.33,"low":144.11,"close":145.86,"adjusted_close":142.1773,"volume":70440600},{"date":"2021-07-29","open":144.69,"high":146.55,"low":144.58,"close":145.64,"adjusted_close":141.9629,"volume":56699500},{"date":"2021-07-28","open":144.81,"high":146.97,"low":142.54,"close":144.98,"adjusted_close":141.3195,"volume":118931200},{"date":"2021-07-27","open":149.12,"high":149.21,"low":145.55,"close":146.77,"adjusted_close":143.0643,"volume":104818600},{"date":"2021-07-26","open":148.27,"high":149.83,"low":147.7,"close":148.99,"adjusted_close":145.2283,"volume":72434100},{"date":"2021-07-23","open":147.55,"high":148.72,"low":146.92,"close":148.56,"adjusted_close":144.8091,"volume":71447400},{"date":"2021-07-22","open":145.94,"high":148.2,"low":145.81,"close":146.8,"adjusted_close":143.0936,"volume":77338200},{"date":"2021-07-21","open":145.53,"high":146.13,"low":144.63,"close":145.4,"adjusted_close":141.7289,"volume":74993500},{"date":"2021-07-20","open":143.46,"high":147.1,"low":142.96,"close":146.15,"adjusted_close":142.46,"volume":96350000},{"date":"2021-07-19","open":143.75,"high":144.07,"low":141.67,"close":142.45,"adjusted_close":138.8534,"volume":121434600},{"date":"2021-07-16","open":148.46,"high":149.76,"low":145.88,"close":146.39,"adjusted_close":142.6939,"volume":93251400},{"date":"2021-07-15","open":149.24,"high":150,"low":147.09,"close":148.48,"adjusted_close":144.7312,"volume":106820300},{"date":"2021-07-14","open":148.1,"high":149.57,"low":147.68,"close":149.15,"adjusted_close":145.3843,"volume":127050800},{"date":"2021-07-13","open":144.03,"high":147.46,"low":143.63,"close":145.64,"adjusted_close":141.9629,"volume":100827100},{"date":"2021-07-12","open":146.21,"high":146.32,"low":144,"close":144.5,"adjusted_close":140.8517,"volume":76299700},{"date":"2021-07-09","open":142.75,"high":145.65,"low":142.65,"close":145.11,"adjusted_close":141.4463,"volume":99890800},{"date":"2021-07-08","open":141.58,"high":144.06,"low":140.67,"close":143.24,"adjusted_close":139.6235,"volume":105575500},{"date":"2021-07-07","open":143.54,"high":144.89,"low":142.66,"close":144.57,"adjusted_close":140.9199,"volume":104911600},{"date":"2021-07-06","open":140.07,"high":143.15,"low":140.07,"close":142.02,"adjusted_close":138.4343,"volume":108181800},{"date":"2021-07-02","open":137.9,"high":140,"low":137.75,"close":139.96,"adjusted_close":136.4263,"volume":78852600},{"date":"2021-07-01","open":136.6,"high":137.33,"low":135.76,"close":137.27,"adjusted_close":133.8042,"volume":52485800},{"date":"2021-06-30","open":136.17,"high":137.41,"low":135.87,"close":136.96,"adjusted_close":133.502,"volume":63261400},{"date":"2021-06-29","open":134.8,"high":136.49,"low":134.35,"close":136.33,"adjusted_close":132.8879,"volume":64556100},{"date":"2021-06-28","open":133.41,"high":135.25,"low":133.35,"close":134.78,"adjusted_close":131.3771,"volume":62111300},{"date":"2021-06-25","open":133.46,"high":133.89,"low":132.81,"close":133.11,"adjusted_close":129.7492,"volume":70783700},{"date":"2021-06-24","open":134.45,"high":134.64,"low":132.93,"close":133.41,"adjusted_close":130.0417,"volume":68711000},{"date":"2021-06-23","open":133.77,"high":134.32,"low":133.23,"close":133.7,"adjusted_close":130.3243,"volume":60214200},{"date":"2021-06-22","open":132.13,"high":134.08,"low":131.62,"close":133.98,"adjusted_close":130.5973,"volume":74783600},{"date":"2021-06-21","open":130.3,"high":132.41,"low":129.21,"close":132.3,"adjusted_close":128.9597,"volume":79663300},{"date":"2021-06-18","open":130.71,"high":131.51,"low":130.24,"close":130.46,"adjusted_close":127.1661,"volume":108953300},{"date":"2021-06-17","open":129.8,"high":132.55,"low":129.65,"close":131.79,"adjusted_close":128.4626,"volume":96721700},{"date":"2021-06-16","open":130.37,"high":130.89,"low":128.46,"close":130.15,"adjusted_close":126.864,"volume":91815000},{"date":"2021-06-15","open":129.94,"high":130.6,"low":129.39,"close":129.64,"adjusted_close":126.3668,"volume":62746300},{"date":"2021-06-14","open":127.82,"high":130.54,"low":127.07,"close":130.48,"adjusted_close":127.1856,"volume":96906500},{"date":"2021-06-11","open":126.53,"high":127.44,"low":126.1,"close":127.35,"adjusted_close":124.1347,"volume":53522400},{"date":"2021-06-10","open":127.02,"high":128.19,"low":125.94,"close":126.11,"adjusted_close":122.926,"volume":71186400},{"date":"2021-06-09","open":127.21,"high":127.75,"low":126.52,"close":127.13,"adjusted_close":123.9202,"volume":56877900},{"date":"2021-06-08","open":126.6,"high":128.46,"low":126.21,"close":126.74,"adjusted_close":123.5401,"volume":74403800},{"date":"2021-06-07","open":126.17,"high":126.32,"low":124.83,"close":125.9,"adjusted_close":122.7213,"volume":71057600},{"date":"2021-06-04","open":124.07,"high":126.16,"low":123.85,"close":125.89,"adjusted_close":122.7115,"volume":75169300},{"date":"2021-06-03","open":124.68,"high":124.85,"low":123.13,"close":123.54,"adjusted_close":120.4209,"volume":76229200},{"date":"2021-06-02","open":124.28,"high":125.24,"low":124.05,"close":125.06,"adjusted_close":121.9025,"volume":59278900},{"date":"2021-06-01","open":125.08,"high":125.35,"low":123.94,"close":124.28,"adjusted_close":121.1422,"volume":67637100},{"date":"2021-05-28","open":125.57,"high":125.8,"low":124.55,"close":124.61,"adjusted_close":121.4638,"volume":71311100},{"date":"2021-05-27","open":126.44,"high":127.64,"low":125.08,"close":125.28,"adjusted_close":122.1169,"volume":94625600},{"date":"2021-05-26","open":126.96,"high":127.39,"low":126.42,"close":126.85,"adjusted_close":123.6473,"volume":56575900},{"date":"2021-05-25","open":127.82,"high":128.32,"low":126.32,"close":126.9,"adjusted_close":123.696,"volume":72009500},{"date":"2021-05-24","open":126.01,"high":127.94,"low":125.94,"close":127.1,"adjusted_close":123.891,"volume":63092900},{"date":"2021-05-21","open":127.82,"high":128,"low":125.21,"close":125.43,"adjusted_close":122.2631,"volume":79295400},{"date":"2021-05-20","open":125.23,"high":127.72,"low":125.1,"close":127.31,"adjusted_close":124.0957,"volume":76857100},{"date":"2021-05-19","open":123.16,"high":124.92,"low":122.86,"close":124.69,"adjusted_close":121.5418,"volume":92612000},{"date":"2021-05-18","open":126.56,"high":126.99,"low":124.78,"close":124.85,"adjusted_close":121.6978,"volume":63342900},{"date":"2021-05-17","open":126.82,"high":126.93,"low":125.17,"close":126.27,"adjusted_close":123.0819,"volume":74244600},{"date":"2021-05-14","open":126.25,"high":127.89,"low":125.85,"close":127.45,"adjusted_close":124.2321,"volume":81918000},{"date":"2021-05-13","open":124.58,"high":126.15,"low":124.26,"close":124.97,"adjusted_close":121.8148,"volume":105861300},{"date":"2021-05-12","open":123.4,"high":124.64,"low":122.25,"close":122.77,"adjusted_close":119.6703,"volume":112172300},{"date":"2021-05-11","open":123.5,"high":126.27,"low":122.77,"close":125.91,"adjusted_close":122.731,"volume":126142800},{"date":"2021-05-10","open":129.41,"high":129.54,"low":126.81,"close":126.85,"adjusted_close":123.6473,"volume":88071200},{"date":"2021-05-07","open":130.85,"high":131.26,"low":129.48,"close":130.21,"adjusted_close":126.9225,"volume":78973300},{"date":"2021-05-06","open":127.89,"high":129.75,"low":127.13,"close":129.74,"adjusted_close":126.2499,"volume":78128300},{"date":"2021-05-05","open":129.2,"high":130.45,"low":127.97,"close":128.1,"adjusted_close":124.654,"volume":84000900},{"date":"2021-05-04","open":131.19,"high":131.49,"low":126.7,"close":127.85,"adjusted_close":124.4107,"volume":137564700},{"date":"2021-05-03","open":132.04,"high":134.07,"low":131.83,"close":132.54,"adjusted_close":128.9745,"volume":75135100},{"date":"2021-04-30","open":131.78,"high":133.56,"low":131.07,"close":131.46,"adjusted_close":127.9236,"volume":109839500},{"date":"2021-04-29","open":136.47,"high":137.07,"low":132.45,"close":133.48,"adjusted_close":129.8893,"volume":151101000},{"date":"2021-04-28","open":134.31,"high":135.02,"low":133.08,"close":133.58,"adjusted_close":129.9866,"volume":107760100},{"date":"2021-04-27","open":135.01,"high":135.41,"low":134.11,"close":134.39,"adjusted_close":130.7748,"volume":66015800},{"date":"2021-04-26","open":134.83,"high":135.06,"low":133.56,"close":134.72,"adjusted_close":131.0959,"volume":66905100},{"date":"2021-04-23","open":132.16,"high":135.12,"low":132.16,"close":134.32,"adjusted_close":130.7067,"volume":78657500},{"date":"2021-04-22","open":133.04,"high":134.15,"low":131.41,"close":131.94,"adjusted_close":128.3907,"volume":84566500},{"date":"2021-04-21","open":132.36,"high":133.75,"low":131.3,"close":133.5,"adjusted_close":129.9087,"volume":68847100},{"date":"2021-04-20","open":135.02,"high":135.53,"low":131.81,"close":133.11,"adjusted_close":129.5292,"volume":94812300},{"date":"2021-04-19","open":133.51,"high":135.47,"low":133.34,"close":134.84,"adjusted_close":131.2127,"volume":94264200},{"date":"2021-04-16","open":134.3,"high":134.67,"low":133.28,"close":134.16,"adjusted_close":130.551,"volume":84922400},{"date":"2021-04-15","open":133.82,"high":135,"low":133.64,"close":134.5,"adjusted_close":130.8818,"volume":89347100},{"date":"2021-04-14","open":134.94,"high":135,"low":131.66,"close":132.03,"adjusted_close":128.4783,"volume":87222800},{"date":"2021-04-13","open":132.44,"high":134.66,"low":131.93,"close":134.43,"adjusted_close":130.8137,"volume":91266500},{"date":"2021-04-12","open":132.52,"high":132.85,"low":130.63,"close":131.24,"adjusted_close":127.7095,"volume":91420000},{"date":"2021-04-09","open":129.8,"high":133.04,"low":129.47,"close":133,"adjusted_close":129.4222,"volume":106686700},{"date":"2021-04-08","open":128.95,"high":130.39,"low":128.52,"close":130.36,"adjusted_close":126.8532,"volume":88844600},{"date":"2021-04-07","open":125.83,"high":127.92,"low":125.14,"close":127.9,"adjusted_close":124.4594,"volume":83466700},{"date":"2021-04-06","open":126.5,"high":127.13,"low":125.65,"close":126.21,"adjusted_close":122.8148,"volume":80171300},{"date":"2021-04-05","open":123.87,"high":126.16,"low":123.07,"close":125.9,"adjusted_close":122.5132,"volume":88651200},{"date":"2021-04-01","open":123.66,"high":124.18,"low":122.49,"close":123,"adjusted_close":119.6912,"volume":75089100},{"date":"2021-03-31","open":121.65,"high":123.52,"low":121.15,"close":122.15,"adjusted_close":118.864,"volume":118323800},{"date":"2021-03-30","open":120.11,"high":120.4,"low":118.86,"close":119.9,"adjusted_close":116.6746,"volume":85671900},{"date":"2021-03-29","open":121.65,"high":122.58,"low":120.73,"close":121.39,"adjusted_close":118.1245,"volume":80819200},{"date":"2021-03-26","open":120.35,"high":121.48,"low":118.92,"close":121.21,"adjusted_close":117.9493,"volume":94071200},{"date":"2021-03-25","open":119.54,"high":121.66,"low":119,"close":120.59,"adjusted_close":117.346,"volume":98844700},{"date":"2021-03-24","open":122.82,"high":122.9,"low":120.07,"close":120.09,"adjusted_close":116.8595,"volume":88530500},{"date":"2021-03-23","open":123.33,"high":124.24,"low":122.14,"close":122.54,"adjusted_close":119.2436,"volume":95467100},{"date":"2021-03-22","open":120.33,"high":123.87,"low":120.26,"close":123.39,"adjusted_close":120.0707,"volume":111912300},{"date":"2021-03-19","open":119.9,"high":121.43,"low":119.68,"close":119.99,"adjusted_close":116.7622,"volume":185549500},{"date":"2021-03-18","open":122.88,"high":123.18,"low":120.32,"close":120.53,"adjusted_close":117.2876,"volume":121229700},{"date":"2021-03-17","open":124.05,"high":125.86,"low":122.34,"close":124.76,"adjusted_close":121.4038,"volume":111932600},{"date":"2021-03-16","open":125.7,"high":127.22,"low":124.72,"close":125.57,"adjusted_close":122.192,"volume":115227900},{"date":"2021-03-15","open":121.41,"high":124,"low":120.42,"close":123.99,"adjusted_close":120.6546,"volume":92403800},{"date":"2021-03-12","open":120.4,"high":121.17,"low":119.16,"close":121.03,"adjusted_close":117.7742,"volume":88105100},{"date":"2021-03-11","open":122.54,"high":123.21,"low":121.26,"close":121.96,"adjusted_close":118.6792,"volume":103026500},{"date":"2021-03-10","open":121.69,"high":122.17,"low":119.45,"close":119.98,"adjusted_close":116.7524,"volume":111943300},{"date":"2021-03-09","open":119.03,"high":122.06,"low":118.79,"close":121.09,"adjusted_close":117.8326,"volume":129525800},{"date":"2021-03-08","open":120.93,"high":121,"low":116.21,"close":116.36,"adjusted_close":113.2298,"volume":154376600},{"date":"2021-03-05","open":120.98,"high":121.94,"low":117.57,"close":121.42,"adjusted_close":118.1537,"volume":153766600},{"date":"2021-03-04","open":121.75,"high":123.6,"low":118.62,"close":120.13,"adjusted_close":116.8984,"volume":178155000},{"date":"2021-03-03","open":124.81,"high":125.71,"low":121.84,"close":122.06,"adjusted_close":118.7765,"volume":112966300},{"date":"2021-03-02","open":128.41,"high":128.72,"low":125.01,"close":125.12,"adjusted_close":121.7542,"volume":102260900},{"date":"2021-03-01","open":123.75,"high":127.93,"low":122.79,"close":127.79,"adjusted_close":124.3523,"volume":116307900},{"date":"2021-02-26","open":122.59,"high":124.85,"low":121.2,"close":121.26,"adjusted_close":117.998,"volume":164560400},{"date":"2021-02-25","open":124.68,"high":126.46,"low":120.54,"close":120.99,"adjusted_close":117.7353,"volume":148199500},{"date":"2021-02-24","open":124.94,"high":125.56,"low":122.23,"close":125.35,"adjusted_close":121.978,"volume":111039900},{"date":"2021-02-23","open":123.76,"high":126.71,"low":118.39,"close":125.86,"adjusted_close":122.4742,"volume":158273000},{"date":"2021-02-22","open":128.01,"high":129.72,"low":125.6,"close":126,"adjusted_close":122.6105,"volume":103916400},{"date":"2021-02-19","open":130.24,"high":130.71,"low":128.8,"close":129.87,"adjusted_close":126.3764,"volume":87668800},{"date":"2021-02-18","open":129.2,"high":130,"low":127.41,"close":129.71,"adjusted_close":126.2207,"volume":96856700},{"date":"2021-02-17","open":131.25,"high":132.22,"low":129.47,"close":130.84,"adjusted_close":127.3203,"volume":97918500},{"date":"2021-02-16","open":135.49,"high":136.01,"low":132.79,"close":133.19,"adjusted_close":129.6071,"volume":80576300},{"date":"2021-02-12","open":134.35,"high":135.53,"low":133.69,"close":135.37,"adjusted_close":131.7284,"volume":60145100},{"date":"2021-02-11","open":135.9,"high":136.39,"low":133.77,"close":135.13,"adjusted_close":131.4949,"volume":64280000},{"date":"2021-02-10","open":136.48,"high":136.99,"low":134.4,"close":135.39,"adjusted_close":131.7479,"volume":73046600},{"date":"2021-02-09","open":136.62,"high":137.88,"low":135.85,"close":136.01,"adjusted_close":132.3512,"volume":76774200},{"date":"2021-02-08","open":136.03,"high":136.96,"low":134.92,"close":136.91,"adjusted_close":133.227,"volume":71297200},{"date":"2021-02-05","open":137.35,"high":137.42,"low":135.86,"close":136.76,"adjusted_close":133.081,"volume":75693800},{"date":"2021-02-04","open":136.3,"high":137.4,"low":134.59,"close":137.39,"adjusted_close":133.4946,"volume":84183100},{"date":"2021-02-03","open":135.76,"high":135.77,"low":133.61,"close":133.94,"adjusted_close":130.1424,"volume":89880900},{"date":"2021-02-02","open":135.73,"high":136.31,"low":134.61,"close":134.99,"adjusted_close":131.1626,"volume":83305400},{"date":"2021-02-01","open":133.75,"high":135.38,"low":130.93,"close":134.14,"adjusted_close":130.3367,"volume":106239800},{"date":"2021-01-29","open":135.83,"high":136.74,"low":130.21,"close":131.96,"adjusted_close":128.2186,"volume":177523800},{"date":"2021-01-28","open":139.52,"high":141.99,"low":136.7,"close":137.09,"adjusted_close":133.2031,"volume":142621100},{"date":"2021-01-27","open":143.43,"high":144.3,"low":140.41,"close":142.06,"adjusted_close":138.0322,"volume":140843800},{"date":"2021-01-26","open":143.6,"high":144.3,"low":141.37,"close":143.16,"adjusted_close":139.101,"volume":98390600},{"date":"2021-01-25","open":143.07,"high":145.09,"low":136.54,"close":142.92,"adjusted_close":138.8678,"volume":157611700},{"date":"2021-01-22","open":136.28,"high":139.85,"low":135.02,"close":139.07,"adjusted_close":135.127,"volume":114459400},{"date":"2021-01-21","open":133.8,"high":139.67,"low":133.59,"close":136.87,"adjusted_close":132.9893,"volume":120150900},{"date":"2021-01-20","open":128.66,"high":132.49,"low":128.55,"close":132.03,"adjusted_close":128.2866,"volume":104319500},{"date":"2021-01-19","open":127.78,"high":128.71,"low":126.94,"close":127.83,"adjusted_close":124.2056,"volume":90757300},{"date":"2021-01-15","open":128.78,"high":130.22,"low":127,"close":127.14,"adjusted_close":123.5352,"volume":111598500},{"date":"2021-01-14","open":130.8,"high":131,"low":128.76,"close":128.91,"adjusted_close":125.255,"volume":90221800},{"date":"2021-01-13","open":128.76,"high":131.45,"low":128.49,"close":130.89,"adjusted_close":127.1789,"volume":88636800},{"date":"2021-01-12","open":128.5,"high":129.69,"low":126.86,"close":128.8,"adjusted_close":125.1481,"volume":91951100},{"date":"2021-01-11","open":129.19,"high":130.17,"low":128.5,"close":128.98,"adjusted_close":125.323,"volume":100384500},{"date":"2021-01-08","open":132.43,"high":132.63,"low":130.23,"close":132.05,"adjusted_close":128.306,"volume":105158200},{"date":"2021-01-07","open":128.36,"high":131.63,"low":127.86,"close":130.92,"adjusted_close":127.208,"volume":109578200},{"date":"2021-01-06","open":127.72,"high":131.05,"low":126.38,"close":126.6,"adjusted_close":123.0105,"volume":155088000},{"date":"2021-01-05","open":128.89,"high":131.74,"low":128.43,"close":131.01,"adjusted_close":127.2955,"volume":97664900},{"date":"2021-01-04","open":133.52,"high":133.61,"low":126.76,"close":129.41,"adjusted_close":125.7409,"volume":143301900},{"date":"2020-12-31","open":134.08,"high":134.74,"low":131.72,"close":132.69,"adjusted_close":128.9279,"volume":99116600},{"date":"2020-12-30","open":135.58,"high":135.99,"low":133.4,"close":133.72,"adjusted_close":129.9286,"volume":96452100},{"date":"2020-12-29","open":138.05,"high":138.79,"low":134.34,"close":134.87,"adjusted_close":131.046,"volume":121047300},{"date":"2020-12-28","open":133.99,"high":137.34,"low":133.51,"close":136.69,"adjusted_close":132.8144,"volume":124486200},{"date":"2020-12-24","open":131.32,"high":133.46,"low":131.1,"close":131.97,"adjusted_close":128.2283,"volume":54930100},{"date":"2020-12-23","open":132.16,"high":132.43,"low":130.78,"close":130.96,"adjusted_close":127.2469,"volume":88223700},{"date":"2020-12-22","open":131.61,"high":134.41,"low":129.65,"close":131.88,"adjusted_close":128.1408,"volume":168904800},{"date":"2020-12-21","open":125.02,"high":128.31,"low":123.45,"close":128.23,"adjusted_close":124.5943,"volume":121251600},{"date":"2020-12-18","open":128.96,"high":129.1,"low":126.12,"close":126.66,"adjusted_close":123.0688,"volume":192541500},{"date":"2020-12-17","open":128.9,"high":129.58,"low":128.04,"close":128.7,"adjusted_close":125.051,"volume":94359800},{"date":"2020-12-16","open":127.41,"high":128.37,"low":126.56,"close":127.81,"adjusted_close":124.1862,"volume":98208600},{"date":"2020-12-15","open":124.34,"high":127.9,"low":124.13,"close":127.88,"adjusted_close":124.2542,"volume":157243700},{"date":"2020-12-14","open":122.6,"high":123.35,"low":121.54,"close":121.78,"adjusted_close":118.3272,"volume":79184500},{"date":"2020-12-11","open":122.43,"high":122.76,"low":120.55,"close":122.41,"adjusted_close":118.9393,"volume":86939800},{"date":"2020-12-10","open":120.5,"high":123.87,"low":120.15,"close":123.24,"adjusted_close":119.7458,"volume":81312200},{"date":"2020-12-09","open":124.53,"high":125.95,"low":121,"close":121.78,"adjusted_close":118.3272,"volume":115089200},{"date":"2020-12-08","open":124.37,"high":124.98,"low":123.09,"close":124.38,"adjusted_close":120.8535,"volume":82225500},{"date":"2020-12-07","open":122.31,"high":124.57,"low":122.25,"close":123.75,"adjusted_close":120.2413,"volume":86712000},{"date":"2020-12-04","open":122.6,"high":122.86,"low":121.52,"close":122.25,"adjusted_close":118.7839,"volume":78260400},{"date":"2020-12-03","open":123.52,"high":123.78,"low":122.21,"close":122.94,"adjusted_close":119.4543,"volume":78967600},{"date":"2020-12-02","open":122.02,"high":123.37,"low":120.89,"close":123.08,"adjusted_close":119.5903,"volume":89004200},{"date":"2020-12-01","open":121.01,"high":123.47,"low":120.01,"close":122.72,"adjusted_close":119.2405,"volume":127728200},{"date":"2020-11-30","open":116.97,"high":120.97,"low":116.81,"close":119.05,"adjusted_close":115.6746,"volume":169410200},{"date":"2020-11-27","open":116.57,"high":117.49,"low":116.22,"close":116.59,"adjusted_close":113.2843,"volume":46691300},{"date":"2020-11-25","open":115.55,"high":116.75,"low":115.17,"close":116.03,"adjusted_close":112.7402,"volume":76499200},{"date":"2020-11-24","open":113.91,"high":115.85,"low":112.59,"close":115.17,"adjusted_close":111.9046,"volume":113874200},{"date":"2020-11-23","open":117.18,"high":117.62,"low":113.75,"close":113.85,"adjusted_close":110.622,"volume":127959300},{"date":"2020-11-20","open":118.64,"high":118.77,"low":117.29,"close":117.34,"adjusted_close":114.0131,"volume":73604300},{"date":"2020-11-19","open":117.59,"high":119.06,"low":116.81,"close":118.64,"adjusted_close":115.2762,"volume":74113000},{"date":"2020-11-18","open":118.61,"high":119.82,"low":118,"close":118.03,"adjusted_close":114.6835,"volume":76322100},{"date":"2020-11-17","open":119.55,"high":120.67,"low":118.96,"close":119.39,"adjusted_close":116.0049,"volume":74271000},{"date":"2020-11-16","open":118.92,"high":120.99,"low":118.15,"close":120.3,"adjusted_close":116.8891,"volume":91183000},{"date":"2020-11-13","open":119.44,"high":119.67,"low":117.87,"close":119.26,"adjusted_close":115.8786,"volume":81581900},{"date":"2020-11-12","open":119.62,"high":120.53,"low":118.57,"close":119.21,"adjusted_close":115.83,"volume":103162300},{"date":"2020-11-11","open":117.19,"high":119.63,"low":116.44,"close":119.49,"adjusted_close":116.1021,"volume":112295000},{"date":"2020-11-10","open":115.55,"high":117.59,"low":114.13,"close":115.97,"adjusted_close":112.6819,"volume":138023400},{"date":"2020-11-09","open":120.5,"high":121.99,"low":116.05,"close":116.32,"adjusted_close":113.022,"volume":154515300},{"date":"2020-11-06","open":118.32,"high":119.2,"low":116.13,"close":118.69,"adjusted_close":115.3248,"volume":114457900},{"date":"2020-11-05","open":117.95,"high":119.62,"low":116.87,"close":119.03,"adjusted_close":115.456,"volume":126387100},{"date":"2020-11-04","open":114.14,"high":115.59,"low":112.35,"close":114.95,"adjusted_close":111.4985,"volume":138235500},{"date":"2020-11-03","open":109.66,"high":111.49,"low":108.73,"close":110.44,"adjusted_close":107.1239,"volume":107624400},{"date":"2020-11-02","open":109.11,"high":110.68,"low":107.32,"close":108.77,"adjusted_close":105.504,"volume":122866900},{"date":"2020-10-30","open":111.06,"high":111.99,"low":107.72,"close":108.86,"adjusted_close":105.5913,"volume":190272600},{"date":"2020-10-29","open":112.37,"high":116.93,"low":112.2,"close":115.32,"adjusted_close":111.8574,"volume":146129200},{"date":"2020-10-28","open":115.05,"high":115.43,"low":111.1,"close":111.2,"adjusted_close":107.8611,"volume":143937800},{"date":"2020-10-27","open":115.49,"high":117.28,"low":114.54,"close":116.6,"adjusted_close":113.0989,"volume":92276800},{"date":"2020-10-26","open":114.01,"high":116.55,"low":112.88,"close":115.05,"adjusted_close":111.5955,"volume":111850700},{"date":"2020-10-23","open":116.39,"high":116.55,"low":114.28,"close":115.04,"adjusted_close":111.5858,"volume":82572600},{"date":"2020-10-22","open":117.45,"high":118.04,"low":114.59,"close":115.75,"adjusted_close":112.2745,"volume":101988000},{"date":"2020-10-21","open":116.67,"high":118.71,"low":116.45,"close":116.87,"adjusted_close":113.3608,"volume":89946000},{"date":"2020-10-20","open":116.2,"high":118.98,"low":115.63,"close":117.51,"adjusted_close":113.9816,"volume":124423700},{"date":"2020-10-19","open":119.96,"high":120.42,"low":115.66,"close":115.98,"adjusted_close":112.4975,"volume":120639300},{"date":"2020-10-16","open":121.28,"high":121.55,"low":118.81,"close":119.02,"adjusted_close":115.4463,"volume":115393800},{"date":"2020-10-15","open":118.72,"high":121.2,"low":118.15,"close":120.71,"adjusted_close":117.0855,"volume":112559200},{"date":"2020-10-14","open":121,"high":123.03,"low":119.62,"close":121.19,"adjusted_close":117.5511,"volume":150712000},{"date":"2020-10-13","open":125.27,"high":125.39,"low":119.65,"close":121.1,"adjusted_close":117.4638,"volume":262330500},{"date":"2020-10-12","open":120.06,"high":125.18,"low":119.28,"close":124.4,"adjusted_close":120.6647,"volume":240226800},{"date":"2020-10-09","open":115.28,"high":117,"low":114.92,"close":116.97,"adjusted_close":113.4578,"volume":100506900},{"date":"2020-10-08","open":116.25,"high":116.4,"low":114.59,"close":114.97,"adjusted_close":111.5179,"volume":83477200},{"date":"2020-10-07","open":114.62,"high":115.55,"low":114.13,"close":115.08,"adjusted_close":111.6246,"volume":96849000},{"date":"2020-10-06","open":115.7,"high":116.12,"low":112.25,"close":113.16,"adjusted_close":109.7622,"volume":161498200},{"date":"2020-10-05","open":113.91,"high":116.65,"low":113.55,"close":116.5,"adjusted_close":113.0019,"volume":106243800},{"date":"2020-10-02","open":112.89,"high":115.37,"low":112.22,"close":113.02,"adjusted_close":109.6264,"volume":144712000},{"date":"2020-10-01","open":117.64,"high":117.72,"low":115.83,"close":116.79,"adjusted_close":113.2832,"volume":116120400},{"date":"2020-09-30","open":113.79,"high":117.26,"low":113.62,"close":115.81,"adjusted_close":112.3327,"volume":142675200},{"date":"2020-09-29","open":114.55,"high":115.31,"low":113.57,"close":114.09,"adjusted_close":110.6643,"volume":99382200},{"date":"2020-09-28","open":115.01,"high":115.32,"low":112.78,"close":114.96,"adjusted_close":111.5082,"volume":137672400},{"date":"2020-09-25","open":108.43,"high":112.44,"low":107.67,"close":112.28,"adjusted_close":108.9086,"volume":149981400},{"date":"2020-09-24","open":105.17,"high":110.25,"low":105,"close":108.22,"adjusted_close":104.9706,"volume":167743300},{"date":"2020-09-23","open":111.62,"high":112.11,"low":106.77,"close":107.12,"adjusted_close":103.9036,"volume":150718700},{"date":"2020-09-22","open":112.68,"high":112.86,"low":109.16,"close":111.81,"adjusted_close":108.4528,"volume":183055400},{"date":"2020-09-21","open":104.54,"high":110.19,"low":103.1,"close":110.08,"adjusted_close":106.7747,"volume":195713800},{"date":"2020-09-18","open":110.4,"high":110.88,"low":106.09,"close":106.84,"adjusted_close":103.632,"volume":287104900},{"date":"2020-09-17","open":109.72,"high":112.2,"low":108.71,"close":110.34,"adjusted_close":107.0269,"volume":178011000},{"date":"2020-09-16","open":115.23,"high":116,"low":112.04,"close":112.13,"adjusted_close":108.7631,"volume":154679000},{"date":"2020-09-15","open":118.33,"high":118.83,"low":113.61,"close":115.54,"adjusted_close":112.0708,"volume":184642000},{"date":"2020-09-14","open":114.72,"high":115.93,"low":112.8,"close":115.36,"adjusted_close":111.8962,"volume":140150100},{"date":"2020-09-11","open":114.57,"high":115.23,"low":110,"close":112,"adjusted_close":108.6371,"volume":180860300},{"date":"2020-09-10","open":120.36,"high":120.5,"low":112.5,"close":113.49,"adjusted_close":110.0823,"volume":182274400},{"date":"2020-09-09","open":117.26,"high":119.14,"low":115.26,"close":117.32,"adjusted_close":113.7973,"volume":176940500},{"date":"2020-09-08","open":113.95,"high":118.99,"low":112.68,"close":112.82,"adjusted_close":109.4324,"volume":231366600},{"date":"2020-09-04","open":120.07,"high":123.7,"low":110.89,"close":120.96,"adjusted_close":117.328,"volume":332607200},{"date":"2020-09-03","open":126.91,"high":128.84,"low":120.5,"close":120.88,"adjusted_close":117.2504,"volume":257599600},{"date":"2020-09-02","open":137.59,"high":137.98,"low":127,"close":131.4,"adjusted_close":127.4545,"volume":200119000},{"date":"2020-09-01","open":132.76,"high":134.8,"low":130.53,"close":134.18,"adjusted_close":130.1511,"volume":151948100},{"date":"2020-08-31","open":127.58,"high":131,"low":126,"close":129.04,"adjusted_close":125.1654,"volume":225702700},{"date":"2020-08-28","open":504.05,"high":505.77,"low":498.31,"close":499.23,"adjusted_close":121.06,"volume":187630000},{"date":"2020-08-27","open":508.57,"high":509.94,"low":495.33,"close":500.04,"adjusted_close":121.2564,"volume":155552400},{"date":"2020-08-26","open":504.72,"high":507.97,"low":500.33,"close":506.09,"adjusted_close":122.7235,"volume":163022400},{"date":"2020-08-25","open":498.79,"high":500.72,"low":492.21,"close":499.3,"adjusted_close":121.077,"volume":211495600},{"date":"2020-08-24","open":514.79,"high":515.14,"low":495.75,"close":503.43,"adjusted_close":122.0785,"volume":345937600},{"date":"2020-08-21","open":477.05,"high":499.47,"low":477,"close":497.48,"adjusted_close":120.6356,"volume":338054800},{"date":"2020-08-20","open":463,"high":473.57,"low":462.93,"close":473.1,"adjusted_close":114.7236,"volume":126907200},{"date":"2020-08-19","open":463.93,"high":468.65,"low":462.44,"close":462.83,"adjusted_close":112.2332,"volume":145538000},{"date":"2020-08-18","open":457.41,"high":464,"low":456.03,"close":462.25,"adjusted_close":112.0926,"volume":105633600},{"date":"2020-08-17","open":464.25,"high":464.35,"low":455.85,"close":458.43,"adjusted_close":111.1663,"volume":119561600},{"date":"2020-08-14","open":459.32,"high":460,"low":452.18,"close":459.63,"adjusted_close":111.4572,"volume":165565200},{"date":"2020-08-13","open":457.72,"high":464.17,"low":455.71,"close":460.04,"adjusted_close":111.5567,"volume":210082000},{"date":"2020-08-12","open":441.99,"high":453.1,"low":441.19,"close":452.04,"adjusted_close":109.6167,"volume":165598000},{"date":"2020-08-11","open":447.88,"high":449.93,"low":436.43,"close":437.5,"adjusted_close":106.0909,"volume":187902400},{"date":"2020-08-10","open":450.4,"high":455.1,"low":440,"close":450.91,"adjusted_close":109.3427,"volume":212403600},{"date":"2020-08-07","open":452.82,"high":454.7,"low":441.17,"close":444.45,"adjusted_close":107.7762,"volume":198045600},{"date":"2020-08-06","open":441.62,"high":457.65,"low":439.19,"close":455.61,"adjusted_close":110.2836,"volume":202428800},{"date":"2020-08-05","open":437.51,"high":441.57,"low":435.59,"close":440.25,"adjusted_close":106.5656,"volume":121776800},{"date":"2020-08-04","open":436.53,"high":443.16,"low":433.55,"close":438.66,"adjusted_close":106.1807,"volume":173071600},{"date":"2020-08-03","open":432.8,"high":446.55,"low":431.57,"close":435.75,"adjusted_close":105.4763,"volume":308151200},{"date":"2020-07-31","open":411.54,"high":425.66,"low":403.3,"close":425.04,"adjusted_close":102.8839,"volume":374336800},{"date":"2020-07-30","open":376.75,"high":385.19,"low":375.07,"close":384.76,"adjusted_close":93.1338,"volume":158130000},{"date":"2020-07-29","open":375,"high":380.92,"low":374.85,"close":380.16,"adjusted_close":92.0204,"volume":90329200},{"date":"2020-07-28","open":377.47,"high":378.2,"low":372.99,"close":373.01,"adjusted_close":90.2897,"volume":103625600},{"date":"2020-07-27","open":374.84,"high":379.62,"low":373.92,"close":379.24,"adjusted_close":91.7977,"volume":121214000},{"date":"2020-07-24","open":363.95,"high":371.88,"low":356.58,"close":370.46,"adjusted_close":89.6724,"volume":185438800},{"date":"2020-07-23","open":387.99,"high":388.31,"low":368.04,"close":371.38,"adjusted_close":89.8951,"volume":197004400},{"date":"2020-07-22","open":386.77,"high":391.9,"low":386.41,"close":389.09,"adjusted_close":94.182,"volume":89001600},{"date":"2020-07-21","open":396.69,"high":397,"low":386.97,"close":388,"adjusted_close":93.9181,"volume":103433200},{"date":"2020-07-20","open":385.67,"high":394,"low":384.25,"close":393.43,"adjusted_close":95.2325,"volume":90318000},{"date":"2020-07-17","open":387.95,"high":388.59,"low":383.36,"close":385.31,"adjusted_close":93.267,"volume":92186800},{"date":"2020-07-16","open":386.25,"high":389.62,"low":383.62,"close":386.09,"adjusted_close":93.4558,"volume":110577600},{"date":"2020-07-15","open":395.96,"high":396.99,"low":385.96,"close":390.9,"adjusted_close":94.6201,"volume":153198000},{"date":"2020-07-14","open":379.36,"high":389.02,"low":375.51,"close":388.23,"adjusted_close":93.9738,"volume":170989200},{"date":"2020-07-13","open":389.06,"high":399.82,"low":381.03,"close":381.91,"adjusted_close":92.444,"volume":191649200},{"date":"2020-07-10","open":381.34,"high":383.92,"low":378.82,"close":383.68,"adjusted_close":92.8724,"volume":90257200},{"date":"2020-07-09","open":385.05,"high":385.27,"low":378.69,"close":383.01,"adjusted_close":92.7102,"volume":125642800},{"date":"2020-07-08","open":376.72,"high":381.5,"low":376.36,"close":381.37,"adjusted_close":92.3133,"volume":117092000},{"date":"2020-07-07","open":375.41,"high":378.62,"low":372.23,"close":372.69,"adjusted_close":90.2122,"volume":112424400},{"date":"2020-07-06","open":370,"high":375.78,"low":369.87,"close":373.85,"adjusted_close":90.493,"volume":118655600},{"date":"2020-07-02","open":367.85,"high":370.47,"low":363.64,"close":364.11,"adjusted_close":88.1354,"volume":114041600},{"date":"2020-07-01","open":365.12,"high":367.36,"low":363.91,"close":364.11,"adjusted_close":88.1354,"volume":110737200},{"date":"2020-06-30","open":360.08,"high":365.98,"low":360,"close":364.8,"adjusted_close":88.3024,"volume":140223200},{"date":"2020-06-29","open":353.25,"high":362.17,"low":351.28,"close":361.78,"adjusted_close":87.5714,"volume":130646000},{"date":"2020-06-26","open":364.41,"high":365.32,"low":353.02,"close":353.63,"adjusted_close":85.5986,"volume":205256800},{"date":"2020-06-25","open":360.7,"high":365,"low":357.57,"close":364.84,"adjusted_close":88.3121,"volume":137522400},{"date":"2020-06-24","open":365,"high":368.79,"low":358.52,"close":360.06,"adjusted_close":87.155,"volume":192623200},{"date":"2020-06-23","open":364,"high":372.38,"low":362.27,"close":366.53,"adjusted_close":88.7211,"volume":212155600},{"date":"2020-06-22","open":351.34,"high":359.46,"low":351.15,"close":358.87,"adjusted_close":86.867,"volume":135445200},{"date":"2020-06-19","open":354.64,"high":356.56,"low":345.15,"close":349.72,"adjusted_close":84.6522,"volume":264476000},{"date":"2020-06-18","open":351.41,"high":353.45,"low":349.22,"close":351.73,"adjusted_close":85.1387,"volume":96820400},{"date":"2020-06-17","open":355.15,"high":355.4,"low":351.09,"close":351.59,"adjusted_close":85.1048,"volume":114406400},{"date":"2020-06-16","open":351.46,"high":353.2,"low":344.72,"close":352.08,"adjusted_close":85.2234,"volume":165428800},{"date":"2020-06-15","open":333.25,"high":345.68,"low":332.58,"close":342.99,"adjusted_close":83.0231,"volume":138808800},{"date":"2020-06-12","open":344.72,"high":347.8,"low":334.22,"close":338.8,"adjusted_close":82.0089,"volume":200146000},{"date":"2020-06-11","open":349.31,"high":351.06,"low":335.48,"close":335.9,"adjusted_close":81.3069,"volume":201662400},{"date":"2020-06-10","open":347.9,"high":354.77,"low":346.09,"close":352.84,"adjusted_close":85.4074,"volume":166651600},{"date":"2020-06-09","open":332.14,"high":345.61,"low":332.01,"close":343.99,"adjusted_close":83.2652,"volume":147712400},{"date":"2020-06-08","open":330.25,"high":333.6,"low":327.32,"close":333.46,"adjusted_close":80.7163,"volume":95654400},{"date":"2020-06-05","open":323.35,"high":331.75,"low":323.23,"close":331.5,"adjusted_close":80.2419,"volume":137250400},{"date":"2020-06-04","open":324.39,"high":325.62,"low":320.78,"close":322.32,"adjusted_close":78.0198,"volume":87560400},{"date":"2020-06-03","open":324.66,"high":326.2,"low":322.3,"close":325.12,"adjusted_close":78.6976,"volume":104491200},{"date":"2020-06-02","open":320.75,"high":323.44,"low":318.93,"close":323.34,"adjusted_close":78.2667,"volume":87642800},{"date":"2020-06-01","open":317.75,"high":322.35,"low":317.21,"close":321.85,"adjusted_close":77.906,"volume":80791200},{"date":"2020-05-29","open":319.25,"high":321.15,"low":316.47,"close":317.94,"adjusted_close":76.9596,"volume":153532400},{"date":"2020-05-28","open":316.77,"high":323.44,"low":315.63,"close":318.25,"adjusted_close":77.0346,"volume":133560800},{"date":"2020-05-27","open":316.14,"high":318.71,"low":313.09,"close":318.11,"adjusted_close":77.0007,"volume":112945200},{"date":"2020-05-26","open":323.5,"high":324.24,"low":316.5,"close":316.73,"adjusted_close":76.6667,"volume":125522000},{"date":"2020-05-22","open":315.77,"high":319.23,"low":315.35,"close":318.89,"adjusted_close":77.1896,"volume":81803200},{"date":"2020-05-21","open":318.66,"high":320.89,"low":315.87,"close":316.85,"adjusted_close":76.6958,"volume":102688800},{"date":"2020-05-20","open":316.68,"high":319.52,"low":316.52,"close":319.23,"adjusted_close":77.2719,"volume":111504800},{"date":"2020-05-19","open":315.03,"high":318.52,"low":313.01,"close":313.14,"adjusted_close":75.7977,"volume":101729600},{"date":"2020-05-18","open":313.17,"high":316.5,"low":310.32,"close":314.96,"adjusted_close":76.2383,"volume":135178400},{"date":"2020-05-15","open":300.35,"high":307.9,"low":300.21,"close":307.71,"adjusted_close":74.4834,"volume":166348400},{"date":"2020-05-14","open":304.51,"high":309.79,"low":301.53,"close":309.54,"adjusted_close":74.9263,"volume":158929200},{"date":"2020-05-13","open":312.15,"high":315.95,"low":303.21,"close":307.65,"adjusted_close":74.4688,"volume":200622400},{"date":"2020-05-12","open":317.83,"high":319.69,"low":310.91,"close":311.41,"adjusted_close":75.379,"volume":162301200},{"date":"2020-05-11","open":308.1,"high":317.05,"low":307.24,"close":315.01,"adjusted_close":76.2504,"volume":145946400},{"date":"2020-05-08","open":305.64,"high":310.35,"low":304.29,"close":310.13,"adjusted_close":75.0691,"volume":133838400},{"date":"2020-05-07","open":303.22,"high":305.17,"low":301.97,"close":303.74,"adjusted_close":73.3239,"volume":115215200},{"date":"2020-05-06","open":300.46,"high":303.24,"low":298.87,"close":300.63,"adjusted_close":72.5731,"volume":142333600},{"date":"2020-05-05","open":295.06,"high":301,"low":294.46,"close":297.56,"adjusted_close":71.832,"volume":147751200},{"date":"2020-05-04","open":289.17,"high":293.69,"low":286.32,"close":293.16,"adjusted_close":70.7699,"volume":133568000},{"date":"2020-05-01","open":286.25,"high":299,"low":285.85,"close":289.07,"adjusted_close":69.7825,"volume":240616800},{"date":"2020-04-30","open":289.96,"high":294.53,"low":288.35,"close":293.8,"adjusted_close":70.9243,"volume":183064000},{"date":"2020-04-29","open":284.73,"high":289.67,"low":283.89,"close":287.73,"adjusted_close":69.459,"volume":137280800},{"date":"2020-04-28","open":285.08,"high":285.83,"low":278.2,"close":278.58,"adjusted_close":67.2502,"volume":112004800},{"date":"2020-04-27","open":281.8,"high":284.54,"low":279.95,"close":283.17,"adjusted_close":68.3582,"volume":117087600},{"date":"2020-04-24","open":277.2,"high":283.01,"low":277,"close":282.97,"adjusted_close":68.3099,"volume":126161200},{"date":"2020-04-23","open":275.87,"high":281.75,"low":274.87,"close":275.03,"adjusted_close":66.3932,"volume":124814400},{"date":"2020-04-22","open":273.61,"high":277.9,"low":272.2,"close":276.1,"adjusted_close":66.6515,"volume":116862400},{"date":"2020-04-21","open":276.28,"high":277.25,"low":265.43,"close":268.37,"adjusted_close":64.7855,"volume":180991600},{"date":"2020-04-20","open":277.95,"high":281.68,"low":276.85,"close":276.93,"adjusted_close":66.8519,"volume":130015200},{"date":"2020-04-17","open":284.69,"high":286.95,"low":276.86,"close":282.8,"adjusted_close":68.2689,"volume":215250000},{"date":"2020-04-16","open":287.38,"high":288.2,"low":282.35,"close":286.69,"adjusted_close":69.208,"volume":157125200},{"date":"2020-04-15","open":282.4,"high":286.33,"low":280.63,"close":284.43,"adjusted_close":68.6624,"volume":131154400},{"date":"2020-04-14","open":280,"high":288.25,"low":278.05,"close":287.05,"adjusted_close":69.2949,"volume":194994800},{"date":"2020-04-13","open":268.31,"high":273.7,"low":265.83,"close":273.25,"adjusted_close":65.9635,"volume":131022800},{"date":"2020-04-09","open":268.7,"high":270.07,"low":264.7,"close":267.99,"adjusted_close":64.6937,"volume":161834800},{"date":"2020-04-08","open":262.74,"high":267.37,"low":261.23,"close":266.07,"adjusted_close":64.2302,"volume":168895200},{"date":"2020-04-07","open":270.8,"high":271.7,"low":259,"close":259.43,"adjusted_close":62.6273,"volume":202887200},{"date":"2020-04-06","open":250.9,"high":263.11,"low":249.38,"close":262.47,"adjusted_close":63.3612,"volume":201820400},{"date":"2020-04-03","open":242.8,"high":245.7,"low":238.97,"close":241.41,"adjusted_close":58.2772,"volume":129880000},{"date":"2020-04-02","open":240.34,"high":245.15,"low":236.9,"close":244.93,"adjusted_close":59.127,"volume":165934000},{"date":"2020-04-01","open":246.5,"high":248.72,"low":239.13,"close":240.91,"adjusted_close":58.1565,"volume":176218400},{"date":"2020-03-31","open":255.6,"high":262.49,"low":252,"close":254.29,"adjusted_close":61.3865,"volume":197002000},{"date":"2020-03-30","open":250.74,"high":255.52,"low":249.4,"close":254.81,"adjusted_close":61.512,"volume":167976400},{"date":"2020-03-27","open":252.75,"high":255.87,"low":247.05,"close":247.74,"adjusted_close":59.8053,"volume":204216800},{"date":"2020-03-26","open":246.52,"high":258.68,"low":246.36,"close":258.44,"adjusted_close":62.3883,"volume":252087200},{"date":"2020-03-25","open":250.75,"high":258.25,"low":244.3,"close":245.52,"adjusted_close":59.2694,"volume":303602000},{"date":"2020-03-24","open":236.36,"high":247.69,"low":234.3,"close":246.88,"adjusted_close":59.5977,"volume":287531200},{"date":"2020-03-23","open":228.08,"high":228.5,"low":212.61,"close":224.37,"adjusted_close":54.1637,"volume":336752800},{"date":"2020-03-20","open":247.18,"high":251.83,"low":228,"close":229.24,"adjusted_close":55.3393,"volume":401693200},{"date":"2020-03-19","open":247.39,"high":252.84,"low":242.61,"close":244.78,"adjusted_close":59.0908,"volume":271857200},{"date":"2020-03-18","open":239.77,"high":250,"low":237.12,"close":246.67,"adjusted_close":59.547,"volume":300233600},{"date":"2020-03-17","open":247.51,"high":257.61,"low":238.4,"close":252.86,"adjusted_close":61.0413,"volume":324056000},{"date":"2020-03-16","open":241.95,"high":259.08,"low":240,"close":242.21,"adjusted_close":58.4703,"volume":322423600},{"date":"2020-03-13","open":264.89,"high":279.92,"low":252.95,"close":277.97,"adjusted_close":67.1029,"volume":370732000},{"date":"2020-03-12","open":255.94,"high":270,"low":248,"close":248.23,"adjusted_close":59.9236,"volume":418474000},{"date":"2020-03-11","open":277.39,"high":281.22,"low":271.86,"close":275.43,"adjusted_close":66.4898,"volume":255598800},{"date":"2020-03-10","open":277.14,"high":286.44,"low":269.37,"close":285.34,"adjusted_close":68.8821,"volume":285290000},{"date":"2020-03-09","open":263.75,"high":278.09,"low":263,"close":266.17,"adjusted_close":64.2544,"volume":286744800},{"date":"2020-03-06","open":282,"high":290.82,"low":281.23,"close":289.03,"adjusted_close":69.7729,"volume":226176800},{"date":"2020-03-05","open":295.52,"high":299.55,"low":291.41,"close":292.92,"adjusted_close":70.7119,"volume":187572800},{"date":"2020-03-04","open":296.44,"high":303.4,"low":293.13,"close":302.74,"adjusted_close":73.0825,"volume":219178400},{"date":"2020-03-03","open":303.67,"high":304,"low":285.8,"close":289.32,"adjusted_close":69.8429,"volume":319475600},{"date":"2020-03-02","open":282.28,"high":301.44,"low":277.72,"close":298.81,"adjusted_close":72.1338,"volume":341397200},{"date":"2020-02-28","open":257.26,"high":278.41,"low":256.37,"close":273.36,"adjusted_close":65.9901,"volume":426510000},{"date":"2020-02-27","open":281.1,"high":286,"low":272.96,"close":273.52,"adjusted_close":66.0287,"volume":320605600},{"date":"2020-02-26","open":286.53,"high":297.88,"low":286.5,"close":292.65,"adjusted_close":70.6467,"volume":198054800},{"date":"2020-02-25","open":300.95,"high":302.53,"low":286.13,"close":288.08,"adjusted_close":69.5435,"volume":230673600},{"date":"2020-02-24","open":297.26,"high":304.18,"low":289.23,"close":298.18,"adjusted_close":71.9817,"volume":222195200},{"date":"2020-02-21","open":318.62,"high":320.45,"low":310.5,"close":313.05,"adjusted_close":75.5714,"volume":129554000},{"date":"2020-02-20","open":322.63,"high":324.65,"low":318.21,"close":320.3,"adjusted_close":77.3215,"volume":100566000},{"date":"2020-02-19","open":320,"high":324.57,"low":320,"close":323.62,"adjusted_close":78.123,"volume":93984000},{"date":"2020-02-18","open":315.36,"high":319.75,"low":314.61,"close":319,"adjusted_close":77.0077,"volume":152531200},{"date":"2020-02-14","open":324.74,"high":325.98,"low":322.85,"close":324.95,"adjusted_close":78.4441,"volume":80113600},{"date":"2020-02-13","open":324.19,"high":326.22,"low":323.35,"close":324.87,"adjusted_close":78.4248,"volume":94747600},{"date":"2020-02-12","open":321.47,"high":327.22,"low":321.47,"close":327.2,"adjusted_close":78.9872,"volume":113730400},{"date":"2020-02-11","open":323.6,"high":323.9,"low":318.71,"close":319.61,"adjusted_close":77.155,"volume":94323200},{"date":"2020-02-10","open":314.18,"high":321.55,"low":313.85,"close":321.55,"adjusted_close":77.6233,"volume":109348800},{"date":"2020-02-07","open":322.37,"high":323.4,"low":318,"close":320.03,"adjusted_close":77.2564,"volume":117684000},{"date":"2020-02-06","open":322.57,"high":325.22,"low":320.26,"close":325.21,"adjusted_close":78.321,"volume":105425600},{"date":"2020-02-05","open":323.52,"high":324.76,"low":318.95,"close":321.45,"adjusted_close":77.4154,"volume":118826800},{"date":"2020-02-04","open":315.31,"high":319.64,"low":313.63,"close":318.85,"adjusted_close":76.7893,"volume":136616400},{"date":"2020-02-03","open":304.3,"high":313.49,"low":302.22,"close":308.66,"adjusted_close":74.3352,"volume":173788400},{"date":"2020-01-31","open":320.93,"high":322.68,"low":308.29,"close":309.51,"adjusted_close":74.5399,"volume":199588400},{"date":"2020-01-30","open":320.54,"high":324.09,"low":318.75,"close":323.87,"adjusted_close":77.9982,"volume":126743200},{"date":"2020-01-29","open":324.45,"high":327.85,"low":321.38,"close":324.34,"adjusted_close":78.1114,"volume":216229200},{"date":"2020-01-28","open":312.6,"high":318.4,"low":312.19,"close":317.69,"adjusted_close":76.5099,"volume":162234000},{"date":"2020-01-27","open":310.06,"high":311.77,"low":304.88,"close":308.95,"adjusted_close":74.405,"volume":161940000},{"date":"2020-01-24","open":320.25,"high":323.33,"low":317.52,"close":318.31,"adjusted_close":76.6592,"volume":146537600},{"date":"2020-01-23","open":317.92,"high":319.56,"low":315.65,"close":319.23,"adjusted_close":76.8808,"volume":104472000},{"date":"2020-01-22","open":318.58,"high":319.99,"low":317.31,"close":317.7,"adjusted_close":76.5123,"volume":101832400},{"date":"2020-01-21","open":317.19,"high":319.02,"low":316,"close":316.57,"adjusted_close":76.2402,"volume":110843200},{"date":"2020-01-17","open":316.27,"high":318.74,"low":315,"close":318.73,"adjusted_close":76.7604,"volume":137816400},{"date":"2020-01-16","open":313.59,"high":315.7,"low":312.09,"close":315.24,"adjusted_close":75.9199,"volume":108829200},{"date":"2020-01-15","open":311.85,"high":315.5,"low":309.55,"close":311.34,"adjusted_close":74.9806,"volume":121923600},{"date":"2020-01-14","open":316.7,"high":317.57,"low":312.17,"close":312.68,"adjusted_close":75.3033,"volume":161954400},{"date":"2020-01-13","open":311.64,"high":317.07,"low":311.15,"close":316.96,"adjusted_close":76.3341,"volume":121532000},{"date":"2020-01-10","open":310.6,"high":312.67,"low":308.25,"close":310.33,"adjusted_close":74.7374,"volume":140644800},{"date":"2020-01-09","open":307.24,"high":310.43,"low":306.2,"close":309.63,"adjusted_close":74.5688,"volume":170108400},{"date":"2020-01-08","open":297.16,"high":304.44,"low":297.16,"close":303.19,"adjusted_close":73.0178,"volume":132079200},{"date":"2020-01-07","open":299.84,"high":300.9,"low":297.48,"close":298.39,"adjusted_close":71.8618,"volume":108872000},{"date":"2020-01-06","open":293.79,"high":299.96,"low":292.75,"close":299.8,"adjusted_close":72.2014,"volume":118387200},{"date":"2020-01-03","open":297.15,"high":300.58,"low":296.5,"close":297.43,"adjusted_close":71.6306,"volume":146322800},{"date":"2020-01-02","open":296.24,"high":300.6,"low":295.19,"close":300.35,"adjusted_close":72.3339,"volume":135480400},{"date":"2019-12-31","open":289.93,"high":293.68,"low":289.52,"close":293.65,"adjusted_close":70.7203,"volume":100805600},{"date":"2019-12-30","open":289.46,"high":292.69,"low":285.22,"close":291.52,"adjusted_close":70.2073,"volume":144114400},{"date":"2019-12-27","open":291.12,"high":293.97,"low":288.12,"close":289.8,"adjusted_close":69.7931,"volume":146266000},{"date":"2019-12-26","open":284.82,"high":289.98,"low":284.7,"close":289.91,"adjusted_close":69.8196,"volume":93121200},{"date":"2019-12-24","open":284.69,"high":284.89,"low":282.92,"close":284.27,"adjusted_close":68.4613,"volume":48478800},{"date":"2019-12-23","open":280.53,"high":284.25,"low":280.37,"close":284,"adjusted_close":68.3963,"volume":98572000},{"date":"2019-12-20","open":282.23,"high":282.65,"low":278.56,"close":279.44,"adjusted_close":67.2981,"volume":275978000},{"date":"2019-12-19","open":279.5,"high":281.18,"low":278.95,"close":280.02,"adjusted_close":67.4378,"volume":98369200},{"date":"2019-12-18","open":279.8,"high":281.9,"low":279.12,"close":279.74,"adjusted_close":67.3703,"volume":116028400},{"date":"2019-12-17","open":279.57,"high":281.77,"low":278.8,"close":280.41,"adjusted_close":67.5317,"volume":114158400},{"date":"2019-12-16","open":277,"high":280.79,"low":276.98,"close":279.86,"adjusted_close":67.3992,"volume":128186000},{"date":"2019-12-13","open":271.46,"high":275.3,"low":270.93,"close":275.15,"adjusted_close":66.2649,"volume":133587600},{"date":"2019-12-12","open":267.78,"high":272.56,"low":267.32,"close":271.46,"adjusted_close":65.3762,"volume":137310400},{"date":"2019-12-11","open":268.81,"high":271.1,"low":268.5,"close":270.77,"adjusted_close":65.2101,"volume":78756800},{"date":"2019-12-10","open":268.6,"high":270.07,"low":265.86,"close":268.48,"adjusted_close":64.6586,"volume":90420400},{"date":"2019-12-09","open":270,"high":270.8,"low":264.91,"close":266.92,"adjusted_close":64.2829,"volume":128042400},{"date":"2019-12-06","open":267.48,"high":271,"low":267.3,"close":270.71,"adjusted_close":65.1956,"volume":106075600},{"date":"2019-12-05","open":263.79,"high":265.89,"low":262.73,"close":265.58,"adjusted_close":63.9601,"volume":74424400},{"date":"2019-12-04","open":261.07,"high":263.31,"low":260.68,"close":261.74,"adjusted_close":63.0354,"volume":67181600},{"date":"2019-12-03","open":258.31,"high":259.53,"low":256.29,"close":259.45,"adjusted_close":62.4838,"volume":114430400},{"date":"2019-12-02","open":267.27,"high":268.25,"low":263.45,"close":264.16,"adjusted_close":63.6182,"volume":94487200},{"date":"2019-11-29","open":266.6,"high":268,"low":265.9,"close":267.25,"adjusted_close":64.3623,"volume":46617600},{"date":"2019-11-27","open":265.58,"high":267.98,"low":265.31,"close":267.84,"adjusted_close":64.5044,"volume":65235600},{"date":"2019-11-26","open":266.94,"high":267.16,"low":262.5,"close":264.29,"adjusted_close":63.6495,"volume":105207600},{"date":"2019-11-25","open":262.71,"high":266.44,"low":262.52,"close":266.37,"adjusted_close":64.1504,"volume":84020400},{"date":"2019-11-22","open":262.59,"high":263.18,"low":260.84,"close":261.78,"adjusted_close":63.045,"volume":65325200},{"date":"2019-11-21","open":263.69,"high":264.01,"low":261.18,"close":262.01,"adjusted_close":63.1004,"volume":121395200},{"date":"2019-11-20","open":265.54,"high":266.08,"low":260.4,"close":263.19,"adjusted_close":63.3846,"volume":106234400},{"date":"2019-11-19","open":267.9,"high":268,"low":265.39,"close":266.29,"adjusted_close":64.1311,"volume":76167200},{"date":"2019-11-18","open":265.8,"high":267.43,"low":264.23,"close":267.1,"adjusted_close":64.3262,"volume":86703200},{"date":"2019-11-15","open":263.68,"high":265.78,"low":263.01,"close":265.76,"adjusted_close":64.0035,"volume":100206400},{"date":"2019-11-14","open":263.75,"high":264.88,"low":262.1,"close":262.64,"adjusted_close":63.2521,"volume":89182800},{"date":"2019-11-13","open":261.13,"high":264.78,"low":261.07,"close":264.47,"adjusted_close":63.6928,"volume":102734400},{"date":"2019-11-12","open":261.55,"high":262.79,"low":260.92,"close":261.96,"adjusted_close":63.0883,"volume":87388800},{"date":"2019-11-11","open":258.3,"high":262.47,"low":258.28,"close":262.2,"adjusted_close":63.1461,"volume":81821200},{"date":"2019-11-08","open":258.69,"high":260.44,"low":256.85,"close":260.14,"adjusted_close":62.65,"volume":69986400},{"date":"2019-11-07","open":258.74,"high":260.35,"low":258.11,"close":259.43,"adjusted_close":62.479,"volume":94940400},{"date":"2019-11-06","open":256.77,"high":257.49,"low":255.37,"close":257.24,"adjusted_close":61.7662,"volume":75864400},{"date":"2019-11-05","open":257.05,"high":258.19,"low":256.32,"close":257.13,"adjusted_close":61.7398,"volume":79897600},{"date":"2019-11-04","open":257.33,"high":257.85,"low":255.38,"close":257.5,"adjusted_close":61.8286,"volume":103272000},{"date":"2019-11-01","open":249.54,"high":255.93,"low":249.16,"close":255.82,"adjusted_close":61.4252,"volume":151125200},{"date":"2019-10-31","open":247.24,"high":249.17,"low":237.26,"close":248.76,"adjusted_close":59.73,"volume":139162000},{"date":"2019-10-30","open":244.76,"high":245.3,"low":241.21,"close":243.26,"adjusted_close":58.4094,"volume":124522000},{"date":"2019-10-29","open":248.97,"high":249.75,"low":242.57,"close":243.29,"adjusted_close":58.4166,"volume":142839600},{"date":"2019-10-28","open":247.42,"high":249.25,"low":246.72,"close":249.05,"adjusted_close":59.7997,"volume":96572800},{"date":"2019-10-25","open":243.16,"high":246.73,"low":242.88,"close":246.58,"adjusted_close":59.2066,"volume":73477200},{"date":"2019-10-24","open":244.51,"high":244.8,"low":241.81,"close":243.58,"adjusted_close":58.4862,"volume":69275200},{"date":"2019-10-23","open":242.1,"high":243.24,"low":241.22,"close":243.18,"adjusted_close":58.3902,"volume":75828800},{"date":"2019-10-22","open":241.16,"high":242.2,"low":239.62,"close":239.96,"adjusted_close":57.617,"volume":82293600},{"date":"2019-10-21","open":237.52,"high":240.99,"low":237.32,"close":240.51,"adjusted_close":57.7491,"volume":87247200},{"date":"2019-10-18","open":234.59,"high":237.58,"low":234.29,"close":236.41,"adjusted_close":56.7647,"volume":97433600},{"date":"2019-10-17","open":235.09,"high":236.15,"low":233.52,"close":235.28,"adjusted_close":56.4933,"volume":67585200},{"date":"2019-10-16","open":233.37,"high":235.24,"low":233.2,"close":234.37,"adjusted_close":56.2748,"volume":73903200},{"date":"2019-10-15","open":236.39,"high":237.65,"low":234.88,"close":235.32,"adjusted_close":56.5029,"volume":87360000},{"date":"2019-10-14","open":234.9,"high":238.13,"low":234.67,"close":235.87,"adjusted_close":56.635,"volume":96427600},{"date":"2019-10-11","open":232.95,"high":237.64,"low":232.31,"close":236.21,"adjusted_close":56.7166,"volume":166795600},{"date":"2019-10-10","open":227.93,"high":230.44,"low":227.3,"close":230.09,"adjusted_close":55.2472,"volume":113013600},{"date":"2019-10-09","open":227.03,"high":227.79,"low":225.64,"close":227.03,"adjusted_close":54.5124,"volume":74770400},{"date":"2019-10-08","open":225.82,"high":228.06,"low":224.33,"close":224.4,"adjusted_close":53.8809,"volume":111820000},{"date":"2019-10-07","open":226.27,"high":229.93,"low":225.84,"close":227.06,"adjusted_close":54.5196,"volume":122306000},{"date":"2019-10-04","open":225.64,"high":227.49,"low":223.89,"close":227.01,"adjusted_close":54.5076,"volume":138478800},{"date":"2019-10-03","open":218.43,"high":220.96,"low":215.13,"close":220.82,"adjusted_close":53.0213,"volume":114426000},{"date":"2019-10-02","open":223.06,"high":223.58,"low":217.93,"close":218.96,"adjusted_close":52.5747,"volume":138449200},{"date":"2019-10-01","open":225.07,"high":228.22,"low":224.2,"close":224.59,"adjusted_close":53.9265,"volume":139223200},{"date":"2019-09-30","open":220.9,"high":224.58,"low":220.79,"close":223.97,"adjusted_close":53.7777,"volume":103909600},{"date":"2019-09-27","open":220.54,"high":220.96,"low":217.28,"close":218.82,"adjusted_close":52.5411,"volume":101408000},{"date":"2019-09-26","open":220,"high":220.94,"low":218.83,"close":219.89,"adjusted_close":52.798,"volume":75334000},{"date":"2019-09-25","open":218.55,"high":221.5,"low":217.14,"close":221.03,"adjusted_close":53.0717,"volume":87613600},{"date":"2019-09-24","open":221.03,"high":222.49,"low":217.19,"close":217.68,"adjusted_close":52.2674,"volume":124763200},{"date":"2019-09-23","open":218.95,"high":219.84,"low":217.65,"close":218.72,"adjusted_close":52.5171,"volume":76662000},{"date":"2019-09-20","open":221.38,"high":222.56,"low":217.47,"close":217.73,"adjusted_close":52.2794,"volume":221652400},{"date":"2019-09-19","open":222.01,"high":223.76,"low":220.37,"close":220.96,"adjusted_close":53.0549,"volume":88242400},{"date":"2019-09-18","open":221.06,"high":222.85,"low":219.44,"close":222.77,"adjusted_close":53.4895,"volume":101360000},{"date":"2019-09-17","open":219.96,"high":220.82,"low":219.12,"close":220.7,"adjusted_close":52.9925,"volume":73274800},{"date":"2019-09-16","open":217.73,"high":220.13,"low":217.56,"close":219.9,"adjusted_close":52.8004,"volume":84632400},{"date":"2019-09-13","open":220,"high":220.79,"low":217.02,"close":218.75,"adjusted_close":52.5243,"volume":159053200},{"date":"2019-09-12","open":224.8,"high":226.42,"low":222.86,"close":223.09,"adjusted_close":53.5664,"volume":128906800},{"date":"2019-09-11","open":218.07,"high":223.71,"low":217.73,"close":223.59,"adjusted_close":53.6864,"volume":177158400},{"date":"2019-09-10","open":213.86,"high":216.78,"low":211.71,"close":216.7,"adjusted_close":52.0321,"volume":127111600},{"date":"2019-09-09","open":214.84,"high":216.44,"low":211.07,"close":214.17,"adjusted_close":51.4246,"volume":109237600},{"date":"2019-09-06","open":214.05,"high":214.42,"low":212.51,"close":213.26,"adjusted_close":51.2061,"volume":77449200},{"date":"2019-09-05","open":212,"high":213.97,"low":211.51,"close":213.28,"adjusted_close":51.2109,"volume":95654800},{"date":"2019-09-04","open":208.39,"high":209.48,"low":207.32,"close":209.19,"adjusted_close":50.2288,"volume":76752400},{"date":"2019-09-03","open":206.43,"high":206.98,"low":204.22,"close":205.7,"adjusted_close":49.3908,"volume":80092000},{"date":"2019-08-30","open":210.16,"high":210.45,"low":207.2,"close":208.74,"adjusted_close":50.1208,"volume":84573600},{"date":"2019-08-29","open":208.5,"high":209.32,"low":206.66,"close":209.01,"adjusted_close":50.1856,"volume":83962000},{"date":"2019-08-28","open":204.1,"high":205.72,"low":203.32,"close":205.53,"adjusted_close":49.35,"volume":63755200},{"date":"2019-08-27","open":207.86,"high":208.55,"low":203.53,"close":204.16,"adjusted_close":49.0211,"volume":103493200},{"date":"2019-08-26","open":205.86,"high":207.19,"low":205.06,"close":206.49,"adjusted_close":49.5805,"volume":104174400},{"date":"2019-08-23","open":209.43,"high":212.05,"low":201,"close":202.64,"adjusted_close":48.6561,"volume":187272000},{"date":"2019-08-22","open":213.19,"high":214.44,"low":210.75,"close":212.46,"adjusted_close":51.014,"volume":89014800},{"date":"2019-08-21","open":212.99,"high":213.65,"low":211.6,"close":212.64,"adjusted_close":51.0572,"volume":86141600},{"date":"2019-08-20","open":210.88,"high":213.35,"low":210.32,"close":210.36,"adjusted_close":50.5098,"volume":107537200},{"date":"2019-08-19","open":210.62,"high":212.73,"low":210.03,"close":210.35,"adjusted_close":50.5074,"volume":97654400},{"date":"2019-08-16","open":204.28,"high":207.16,"low":203.84,"close":206.5,"adjusted_close":49.5829,"volume":110481600},{"date":"2019-08-15","open":203.46,"high":205.14,"low":199.67,"close":201.74,"adjusted_close":48.44,"volume":108909600},{"date":"2019-08-14","open":203.16,"high":206.44,"low":202.59,"close":202.75,"adjusted_close":48.6825,"volume":146189600},{"date":"2019-08-13","open":201.02,"high":212.14,"low":200.48,"close":208.97,"adjusted_close":50.176,"volume":188874000},{"date":"2019-08-12","open":199.62,"high":202.05,"low":199.15,"close":200.48,"adjusted_close":48.1375,"volume":89927600},{"date":"2019-08-09","open":201.3,"high":202.76,"low":199.29,"close":200.99,"adjusted_close":48.2599,"volume":98478800},{"date":"2019-08-08","open":200.2,"high":203.53,"low":199.39,"close":203.43,"adjusted_close":48.6609,"volume":108038000},{"date":"2019-08-07","open":195.41,"high":199.56,"low":193.82,"close":199.04,"adjusted_close":47.6108,"volume":133457600},{"date":"2019-08-06","open":196.31,"high":198.07,"low":194.04,"close":197,"adjusted_close":47.1228,"volume":143299200},{"date":"2019-08-05","open":197.99,"high":198.65,"low":192.58,"close":193.34,"adjusted_close":46.2474,"volume":209572000},{"date":"2019-08-02","open":205.53,"high":206.43,"low":201.63,"close":204.02,"adjusted_close":48.802,"volume":163448400},{"date":"2019-08-01","open":213.9,"high":218.03,"low":206.74,"close":208.43,"adjusted_close":49.8569,"volume":216071600},{"date":"2019-07-31","open":216.42,"high":221.37,"low":211.3,"close":213.04,"adjusted_close":50.9596,"volume":277125600},{"date":"2019-07-30","open":208.76,"high":210.16,"low":207.31,"close":208.78,"adjusted_close":49.9406,"volume":135742800},{"date":"2019-07-29","open":208.46,"high":210.64,"low":208.44,"close":209.68,"adjusted_close":50.1559,"volume":86693600},{"date":"2019-07-26","open":207.48,"high":209.73,"low":207.14,"close":207.74,"adjusted_close":49.6919,"volume":70475600},{"date":"2019-07-25","open":208.89,"high":209.24,"low":206.73,"close":207.02,"adjusted_close":49.5196,"volume":55638400},{"date":"2019-07-24","open":207.67,"high":209.15,"low":207.17,"close":208.67,"adjusted_close":49.9143,"volume":59966400},{"date":"2019-07-23","open":208.46,"high":208.91,"low":207.29,"close":208.84,"adjusted_close":49.955,"volume":73420800},{"date":"2019-07-22","open":203.65,"high":207.23,"low":203.61,"close":207.22,"adjusted_close":49.5675,"volume":89111600},{"date":"2019-07-19","open":205.79,"high":206.5,"low":202.36,"close":202.59,"adjusted_close":48.46,"volume":83717200},{"date":"2019-07-18","open":204,"high":205.88,"low":203.7,"close":205.66,"adjusted_close":49.1943,"volume":74162400},{"date":"2019-07-17","open":204.05,"high":205.09,"low":203.27,"close":203.35,"adjusted_close":48.6418,"volume":56430000},{"date":"2019-07-16","open":204.59,"high":206.11,"low":203.5,"close":204.5,"adjusted_close":48.9169,"volume":67467200},{"date":"2019-07-15","open":204.09,"high":205.87,"low":204,"close":205.21,"adjusted_close":49.0867,"volume":67789600},{"date":"2019-07-12","open":202.45,"high":204,"low":202.2,"close":203.3,"adjusted_close":48.6298,"volume":70380800},{"date":"2019-07-11","open":203.31,"high":204.39,"low":201.71,"close":201.75,"adjusted_close":48.259,"volume":80767200},{"date":"2019-07-10","open":201.85,"high":203.73,"low":201.56,"close":203.23,"adjusted_close":48.6131,"volume":71588400},{"date":"2019-07-09","open":199.2,"high":201.51,"low":198.81,"close":201.24,"adjusted_close":48.1371,"volume":82312000},{"date":"2019-07-08","open":200.81,"high":201.4,"low":198.41,"close":200.02,"adjusted_close":47.8452,"volume":101354400},{"date":"2019-07-05","open":203.35,"high":205.08,"low":202.9,"close":204.23,"adjusted_close":48.8523,"volume":69062000},{"date":"2019-07-03","open":203.28,"high":204.44,"low":202.69,"close":204.41,"adjusted_close":48.8953,"volume":45448000},{"date":"2019-07-02","open":201.41,"high":203.13,"low":201.36,"close":202.73,"adjusted_close":48.4935,"volume":67740800},{"date":"2019-07-01","open":203.17,"high":204.49,"low":200.65,"close":201.55,"adjusted_close":48.2112,"volume":109012000},{"date":"2019-06-28","open":198.68,"high":199.5,"low":197.05,"close":197.92,"adjusted_close":47.3429,"volume":124442400},{"date":"2019-06-27","open":200.29,"high":201.57,"low":199.57,"close":199.74,"adjusted_close":47.7782,"volume":83598800},{"date":"2019-06-26","open":197.77,"high":200.99,"low":197.35,"close":199.8,"adjusted_close":47.7926,"volume":104270000},{"date":"2019-06-25","open":198.43,"high":199.26,"low":195.29,"close":195.57,"adjusted_close":46.7808,"volume":84281200},{"date":"2019-06-24","open":198.54,"high":200.16,"low":198.17,"close":198.58,"adjusted_close":47.5008,"volume":72881600},{"date":"2019-06-21","open":198.8,"high":200.85,"low":198.15,"close":198.78,"adjusted_close":47.5486,"volume":191202400},{"date":"2019-06-20","open":200.37,"high":200.61,"low":198.03,"close":199.46,"adjusted_close":47.7113,"volume":86056000},{"date":"2019-06-19","open":199.68,"high":199.88,"low":197.31,"close":197.87,"adjusted_close":47.3309,"volume":84496800},{"date":"2019-06-18","open":196.05,"high":200.29,"low":195.21,"close":198.45,"adjusted_close":47.4697,"volume":106204000},{"date":"2019-06-17","open":192.9,"high":194.96,"low":192.17,"close":193.89,"adjusted_close":46.3789,"volume":58676400},{"date":"2019-06-14","open":191.55,"high":193.59,"low":190.3,"close":192.74,"adjusted_close":46.1038,"volume":75046000},{"date":"2019-06-13","open":194.7,"high":196.79,"low":193.6,"close":194.15,"adjusted_close":46.4411,"volume":86698400},{"date":"2019-06-12","open":193.95,"high":195.97,"low":193.39,"close":194.19,"adjusted_close":46.4507,"volume":73012800},{"date":"2019-06-11","open":194.86,"high":196,"low":193.6,"close":194.81,"adjusted_close":46.599,"volume":107731600},{"date":"2019-06-10","open":191.81,"high":195.37,"low":191.62,"close":192.58,"adjusted_close":46.0656,"volume":104883600},{"date":"2019-06-07","open":186.51,"high":191.92,"low":185.77,"close":190.15,"adjusted_close":45.4843,"volume":122737600},{"date":"2019-06-06","open":183.08,"high":185.47,"low":182.15,"close":185.22,"adjusted_close":44.305,"volume":90105200},{"date":"2019-06-05","open":184.28,"high":184.99,"low":181.14,"close":182.54,"adjusted_close":43.664,"volume":119093600},{"date":"2019-06-04","open":175.44,"high":179.83,"low":174.52,"close":179.64,"adjusted_close":42.9703,"volume":123872000},{"date":"2019-06-03","open":175.6,"high":177.92,"low":170.27,"close":173.3,"adjusted_close":41.4537,"volume":161584400},{"date":"2019-05-31","open":176.23,"high":177.99,"low":174.99,"close":175.07,"adjusted_close":41.8771,"volume":108174400},{"date":"2019-05-30","open":177.95,"high":179.23,"low":176.67,"close":178.3,"adjusted_close":42.6498,"volume":84873600},{"date":"2019-05-29","open":176.42,"high":179.35,"low":176,"close":177.38,"adjusted_close":42.4297,"volume":113924800},{"date":"2019-05-28","open":178.92,"high":180.59,"low":177.91,"close":178.23,"adjusted_close":42.633,"volume":111792800},{"date":"2019-05-24","open":180.2,"high":182.14,"low":178.62,"close":178.97,"adjusted_close":42.81,"volume":94858800},{"date":"2019-05-23","open":179.8,"high":180.54,"low":177.81,"close":179.66,"adjusted_close":42.9751,"volume":146118800},{"date":"2019-05-22","open":184.66,"high":185.71,"low":182.55,"close":182.78,"adjusted_close":43.7214,"volume":118994400},{"date":"2019-05-21","open":185.22,"high":188,"low":184.7,"close":186.6,"adjusted_close":44.6351,"volume":113459200},{"date":"2019-05-20","open":183.52,"high":184.35,"low":180.28,"close":183.09,"adjusted_close":43.7955,"volume":154449200},{"date":"2019-05-17","open":186.93,"high":190.9,"low":186.76,"close":189,"adjusted_close":45.2092,"volume":131516400},{"date":"2019-05-16","open":189.91,"high":192.47,"low":188.84,"close":190.08,"adjusted_close":45.4676,"volume":132125600},{"date":"2019-05-15","open":186.27,"high":191.75,"low":186.02,"close":190.92,"adjusted_close":45.6685,"volume":106178800},{"date":"2019-05-14","open":186.41,"high":189.7,"low":185.41,"close":188.66,"adjusted_close":45.1279,"volume":146118800},{"date":"2019-05-13","open":187.71,"high":189.48,"low":182.85,"close":185.72,"adjusted_close":44.4246,"volume":229722400},{"date":"2019-05-10","open":197.42,"high":198.85,"low":192.77,"close":197.18,"adjusted_close":47.1659,"volume":164834800},{"date":"2019-05-09","open":200.4,"high":201.68,"low":196.66,"close":200.72,"adjusted_close":47.8285,"volume":139634400},{"date":"2019-05-08","open":201.9,"high":205.34,"low":201.75,"close":202.9,"adjusted_close":48.3479,"volume":105358000},{"date":"2019-05-07","open":205.88,"high":207.42,"low":200.83,"close":202.86,"adjusted_close":48.3384,"volume":155054800},{"date":"2019-05-06","open":204.29,"high":208.84,"low":203.5,"close":208.48,"adjusted_close":49.6776,"volume":129772400},{"date":"2019-05-03","open":210.89,"high":211.84,"low":210.23,"close":211.75,"adjusted_close":50.4568,"volume":83569600},{"date":"2019-05-02","open":209.84,"high":212.65,"low":208.13,"close":209.15,"adjusted_close":49.8372,"volume":127985200},{"date":"2019-05-01","open":209.88,"high":215.31,"low":209.23,"close":210.52,"adjusted_close":50.1637,"volume":259309200},{"date":"2019-04-30","open":203.06,"high":203.4,"low":199.11,"close":200.67,"adjusted_close":47.8166,"volume":186139600},{"date":"2019-04-29","open":204.4,"high":205.97,"low":203.86,"close":204.61,"adjusted_close":48.7554,"volume":88818800},{"date":"2019-04-26","open":204.9,"high":205,"low":202.12,"close":204.3,"adjusted_close":48.6815,"volume":74596400},{"date":"2019-04-25","open":206.83,"high":207.76,"low":205.12,"close":205.28,"adjusted_close":48.9151,"volume":74172800},{"date":"2019-04-24","open":207.36,"high":208.48,"low":207.05,"close":207.16,"adjusted_close":49.363,"volume":70162400},{"date":"2019-04-23","open":204.43,"high":207.75,"low":203.9,"close":207.48,"adjusted_close":49.4393,"volume":93292000},{"date":"2019-04-22","open":202.83,"high":204.94,"low":202.34,"close":204.53,"adjusted_close":48.7363,"volume":77758000},{"date":"2019-04-18","open":203.12,"high":204.15,"low":202.52,"close":203.86,"adjusted_close":48.5767,"volume":96783200},{"date":"2019-04-17","open":199.54,"high":203.38,"low":198.61,"close":203.13,"adjusted_close":48.4027,"volume":115627200},{"date":"2019-04-16","open":199.46,"high":201.37,"low":198.56,"close":199.25,"adjusted_close":47.4782,"volume":102785600},{"date":"2019-04-15","open":198.58,"high":199.85,"low":198.01,"close":199.23,"adjusted_close":47.4734,"volume":70146400},{"date":"2019-04-12","open":199.2,"high":200.14,"low":196.21,"close":198.87,"adjusted_close":47.3877,"volume":111042800},{"date":"2019-04-11","open":200.85,"high":201,"low":198.44,"close":198.95,"adjusted_close":47.4067,"volume":83603200},{"date":"2019-04-10","open":198.68,"high":200.74,"low":198.18,"close":200.62,"adjusted_close":47.8047,"volume":86781200},{"date":"2019-04-09","open":200.32,"high":202.85,"low":199.23,"close":199.5,"adjusted_close":47.5378,"volume":143072800},{"date":"2019-04-08","open":196.42,"high":200.23,"low":196.34,"close":200.1,"adjusted_close":47.6807,"volume":103526800},{"date":"2019-04-05","open":196.45,"high":197.1,"low":195.93,"close":197,"adjusted_close":46.9421,"volume":74106400},{"date":"2019-04-04","open":194.79,"high":196.37,"low":193.14,"close":195.69,"adjusted_close":46.6299,"volume":76457200},{"date":"2019-04-03","open":193.25,"high":196.5,"low":193.15,"close":195.35,"adjusted_close":46.5489,"volume":93087200},{"date":"2019-04-02","open":191.09,"high":194.46,"low":191.05,"close":194.02,"adjusted_close":46.232,"volume":91062800},{"date":"2019-04-01","open":191.64,"high":191.68,"low":188.38,"close":191.24,"adjusted_close":45.5695,"volume":111448000},{"date":"2019-03-29","open":189.83,"high":190.08,"low":188.54,"close":189.95,"adjusted_close":45.2622,"volume":94256000},{"date":"2019-03-28","open":188.95,"high":189.56,"low":187.53,"close":188.72,"adjusted_close":44.9691,"volume":83121600},{"date":"2019-03-27","open":188.75,"high":189.76,"low":186.55,"close":188.47,"adjusted_close":44.9095,"volume":119393600},{"date":"2019-03-26","open":191.66,"high":192.88,"low":184.58,"close":186.79,"adjusted_close":44.5092,"volume":199202000},{"date":"2019-03-25","open":191.51,"high":191.98,"low":186.6,"close":188.74,"adjusted_close":44.9738,"volume":175381200},{"date":"2019-03-22","open":195.34,"high":197.69,"low":190.78,"close":191.05,"adjusted_close":45.5243,"volume":169630800},{"date":"2019-03-21","open":190.02,"high":196.33,"low":189.81,"close":195.09,"adjusted_close":46.4869,"volume":204136800},{"date":"2019-03-20","open":186.23,"high":189.49,"low":184.73,"close":188.16,"adjusted_close":44.8356,"volume":124140800},{"date":"2019-03-19","open":188.35,"high":188.99,"low":185.92,"close":186.53,"adjusted_close":44.4472,"volume":126585600},{"date":"2019-03-18","open":185.8,"high":188.39,"low":185.79,"close":188.02,"adjusted_close":44.8023,"volume":104879200},{"date":"2019-03-15","open":184.85,"high":187.33,"low":183.74,"close":186.12,"adjusted_close":44.3495,"volume":156171600},{"date":"2019-03-14","open":183.9,"high":184.1,"low":182.56,"close":183.73,"adjusted_close":43.78,"volume":94318000},{"date":"2019-03-13","open":182.25,"high":183.3,"low":180.92,"close":181.71,"adjusted_close":43.2987,"volume":124130000},{"date":"2019-03-12","open":180,"high":182.67,"low":179.37,"close":180.91,"adjusted_close":43.1081,"volume":129870400},{"date":"2019-03-11","open":175.49,"high":179.12,"low":175.35,"close":178.9,"adjusted_close":42.6291,"volume":128044000},{"date":"2019-03-08","open":170.32,"high":173.07,"low":169.5,"close":172.91,"adjusted_close":41.2018,"volume":95997600},{"date":"2019-03-07","open":173.87,"high":174.44,"low":172.02,"close":172.5,"adjusted_close":41.1041,"volume":99185600},{"date":"2019-03-06","open":174.67,"high":175.49,"low":173.94,"close":174.52,"adjusted_close":41.5854,"volume":83241600},{"date":"2019-03-05","open":175.94,"high":176,"low":174.54,"close":175.53,"adjusted_close":41.8261,"volume":78949600},{"date":"2019-03-04","open":175.69,"high":177.75,"low":173.97,"close":175.85,"adjusted_close":41.9023,"volume":109744800},{"date":"2019-03-01","open":174.28,"high":175.15,"low":172.89,"close":174.97,"adjusted_close":41.6927,"volume":103544800},{"date":"2019-02-28","open":174.32,"high":174.91,"low":172.92,"close":173.15,"adjusted_close":41.259,"volume":112861600},{"date":"2019-02-27","open":173.21,"high":175,"low":172.73,"close":174.87,"adjusted_close":41.6688,"volume":111341600},{"date":"2019-02-26","open":173.71,"high":175.3,"low":173.17,"close":174.33,"adjusted_close":41.5402,"volume":68280800},{"date":"2019-02-25","open":174.16,"high":175.87,"low":173.95,"close":174.23,"adjusted_close":41.5163,"volume":87493600},{"date":"2019-02-22","open":171.58,"high":173,"low":171.38,"close":172.97,"adjusted_close":41.2161,"volume":75652800},{"date":"2019-02-21","open":171.8,"high":172.37,"low":170.3,"close":171.06,"adjusted_close":40.761,"volume":68998800},{"date":"2019-02-20","open":171.19,"high":173.32,"low":170.99,"close":172.03,"adjusted_close":40.9921,"volume":104457600},{"date":"2019-02-19","open":169.71,"high":171.44,"low":169.49,"close":170.93,"adjusted_close":40.73,"volume":75891200},{"date":"2019-02-15","open":171.25,"high":171.7,"low":169.75,"close":170.42,"adjusted_close":40.6085,"volume":98507200},{"date":"2019-02-14","open":169.71,"high":171.26,"low":169.38,"close":170.8,"adjusted_close":40.699,"volume":87342800},{"date":"2019-02-13","open":171.39,"high":172.48,"low":169.92,"close":170.18,"adjusted_close":40.5513,"volume":89960800},{"date":"2019-02-12","open":170.1,"high":171,"low":169.7,"close":170.89,"adjusted_close":40.7205,"volume":89134000},{"date":"2019-02-11","open":171.05,"high":171.21,"low":169.25,"close":169.43,"adjusted_close":40.3726,"volume":83973600},{"date":"2019-02-08","open":168.99,"high":170.66,"low":168.42,"close":170.41,"adjusted_close":40.6061,"volume":95280000},{"date":"2019-02-07","open":172.4,"high":173.94,"low":170.34,"close":170.94,"adjusted_close":40.5584,"volume":126966800},{"date":"2019-02-06","open":174.65,"high":175.57,"low":172.85,"close":174.24,"adjusted_close":41.3414,"volume":112958400},{"date":"2019-02-05","open":172.86,"high":175.08,"low":172.35,"close":174.18,"adjusted_close":41.3272,"volume":144406400},{"date":"2019-02-04","open":167.41,"high":171.66,"low":167.28,"close":171.25,"adjusted_close":40.632,"volume":125982000},{"date":"2019-02-01","open":166.96,"high":168.98,"low":165.93,"close":166.52,"adjusted_close":39.5097,"volume":130672400},{"date":"2019-01-31","open":166.11,"high":169,"low":164.56,"close":166.44,"adjusted_close":39.4907,"volume":162958400},{"date":"2019-01-30","open":163.25,"high":166.15,"low":160.23,"close":165.25,"adjusted_close":39.2084,"volume":244439200},{"date":"2019-01-29","open":156.25,"high":158.13,"low":154.11,"close":154.68,"adjusted_close":36.7005,"volume":166348800},{"date":"2019-01-28","open":155.79,"high":156.33,"low":153.66,"close":156.3,"adjusted_close":37.0848,"volume":104768400},{"date":"2019-01-25","open":155.48,"high":158.13,"low":154.32,"close":157.76,"adjusted_close":37.4312,"volume":134142000},{"date":"2019-01-24","open":154.11,"high":154.48,"low":151.74,"close":152.7,"adjusted_close":36.2307,"volume":101766000},{"date":"2019-01-23","open":154.15,"high":155.14,"low":151.7,"close":153.92,"adjusted_close":36.5201,"volume":92522400},{"date":"2019-01-22","open":156.41,"high":156.73,"low":152.62,"close":153.3,"adjusted_close":36.373,"volume":121576000},{"date":"2019-01-18","open":157.5,"high":157.88,"low":155.98,"close":156.82,"adjusted_close":37.2082,"volume":135004000},{"date":"2019-01-17","open":154.2,"high":157.66,"low":153.26,"close":155.86,"adjusted_close":36.9804,"volume":119284800},{"date":"2019-01-16","open":153.08,"high":155.88,"low":153,"close":154.94,"adjusted_close":36.7621,"volume":122278800},{"date":"2019-01-15","open":150.27,"high":153.39,"low":150.05,"close":153.07,"adjusted_close":36.3185,"volume":114843600},{"date":"2019-01-14","open":150.85,"high":151.27,"low":149.22,"close":150,"adjusted_close":35.59,"volume":129756800},{"date":"2019-01-11","open":152.88,"high":153.7,"low":151.51,"close":152.29,"adjusted_close":36.1334,"volume":108092800},{"date":"2019-01-10","open":152.5,"high":153.97,"low":150.86,"close":153.8,"adjusted_close":36.4917,"volume":143122800},{"date":"2019-01-09","open":151.29,"high":154.53,"low":149.63,"close":153.31,"adjusted_close":36.3754,"volume":180396400},{"date":"2019-01-08","open":149.56,"high":151.82,"low":148.52,"close":150.75,"adjusted_close":35.768,"volume":164101200},{"date":"2019-01-07","open":148.7,"high":148.83,"low":145.9,"close":147.93,"adjusted_close":35.0989,"volume":219111200},{"date":"2019-01-04","open":144.53,"high":148.55,"low":143.8,"close":148.26,"adjusted_close":35.1772,"volume":234428400},{"date":"2019-01-03","open":143.98,"high":145.72,"low":142,"close":142.19,"adjusted_close":33.737,"volume":365248800},{"date":"2019-01-02","open":154.89,"high":158.85,"low":154.23,"close":157.92,"adjusted_close":37.4692,"volume":148158800},{"date":"2018-12-31","open":158.53,"high":159.36,"low":156.48,"close":157.74,"adjusted_close":37.4265,"volume":140014000},{"date":"2018-12-28","open":157.5,"high":158.52,"low":154.55,"close":156.23,"adjusted_close":37.0682,"volume":169165600},{"date":"2018-12-27","open":155.84,"high":156.77,"low":150.07,"close":156.15,"adjusted_close":37.0492,"volume":212468400},{"date":"2018-12-26","open":148.3,"high":157.23,"low":146.72,"close":157.17,"adjusted_close":37.2913,"volume":234330000},{"date":"2018-12-24","open":148.15,"high":151.55,"low":146.59,"close":146.83,"adjusted_close":34.8379,"volume":148676800},{"date":"2018-12-21","open":156.86,"high":158.16,"low":149.63,"close":150.73,"adjusted_close":35.7633,"volume":382978400},{"date":"2018-12-20","open":160.4,"high":162.11,"low":155.3,"close":156.83,"adjusted_close":37.2106,"volume":259092000},{"date":"2018-12-19","open":166,"high":167.45,"low":159.09,"close":160.89,"adjusted_close":38.1739,"volume":196189200},{"date":"2018-12-18","open":165.38,"high":167.53,"low":164.39,"close":166.07,"adjusted_close":39.4029,"volume":135366000},{"date":"2018-12-17","open":165.45,"high":168.35,"low":162.73,"close":163.94,"adjusted_close":38.8975,"volume":177151600},{"date":"2018-12-14","open":169,"high":169.08,"low":165.28,"close":165.48,"adjusted_close":39.2629,"volume":162814800},{"date":"2018-12-13","open":170.49,"high":172.57,"low":169.55,"close":170.95,"adjusted_close":40.5608,"volume":127594400},{"date":"2018-12-12","open":170.4,"high":171.92,"low":169.02,"close":169.1,"adjusted_close":40.1218,"volume":142510800},{"date":"2018-12-11","open":171.66,"high":171.79,"low":167,"close":168.63,"adjusted_close":40.0103,"volume":189126800},{"date":"2018-12-10","open":165,"high":170.09,"low":163.33,"close":169.6,"adjusted_close":40.2405,"volume":248104000},{"date":"2018-12-07","open":173.49,"high":174.49,"low":168.3,"close":168.49,"adjusted_close":39.9771,"volume":169126400},{"date":"2018-12-06","open":171.76,"high":174.78,"low":170.42,"close":174.72,"adjusted_close":41.4553,"volume":172393600},{"date":"2018-12-04","open":180.95,"high":182.39,"low":176.27,"close":176.69,"adjusted_close":41.9227,"volume":165377200},{"date":"2018-12-03","open":184.46,"high":184.94,"low":181.21,"close":184.82,"adjusted_close":43.8517,"volume":163210000},{"date":"2018-11-30","open":180.29,"high":180.33,"low":177.03,"close":178.58,"adjusted_close":42.3711,"volume":158126000},{"date":"2018-11-29","open":182.66,"high":182.8,"low":177.7,"close":179.55,"adjusted_close":42.6013,"volume":167080000},{"date":"2018-11-28","open":176.73,"high":181.29,"low":174.93,"close":180.94,"adjusted_close":42.9311,"volume":184250000},{"date":"2018-11-27","open":171.51,"high":174.77,"low":170.88,"close":174.24,"adjusted_close":41.3414,"volume":165549600},{"date":"2018-11-26","open":174.24,"high":174.95,"low":170.26,"close":174.62,"adjusted_close":41.4316,"volume":179994000},{"date":"2018-11-23","open":174.94,"high":176.6,"low":172.1,"close":172.29,"adjusted_close":40.8787,"volume":94496000},{"date":"2018-11-21","open":179.73,"high":180.27,"low":176.55,"close":176.78,"adjusted_close":41.9441,"volume":124496800},{"date":"2018-11-20","open":178.37,"high":181.47,"low":175.51,"close":176.98,"adjusted_close":41.9915,"volume":271300800},{"date":"2018-11-19","open":190,"high":190.7,"low":184.99,"close":185.86,"adjusted_close":44.0984,"volume":167701200},{"date":"2018-11-16","open":190.5,"high":194.97,"low":189.46,"close":193.53,"adjusted_close":45.9183,"volume":147713200},{"date":"2018-11-15","open":188.39,"high":191.97,"low":186.9,"close":191.41,"adjusted_close":45.4153,"volume":185915200},{"date":"2018-11-14","open":193.9,"high":194.48,"low":185.93,"close":186.8,"adjusted_close":44.3215,"volume":243204000},{"date":"2018-11-13","open":191.63,"high":197.18,"low":191.45,"close":192.23,"adjusted_close":45.6098,"volume":187531600},{"date":"2018-11-12","open":199,"high":199.85,"low":193.79,"close":194.17,"adjusted_close":46.0701,"volume":204542000},{"date":"2018-11-09","open":205.55,"high":206.01,"low":202.25,"close":204.47,"adjusted_close":48.514,"volume":137463200},{"date":"2018-11-08","open":209.98,"high":210.12,"low":206.75,"close":208.49,"adjusted_close":49.4678,"volume":101450400},{"date":"2018-11-07","open":205.97,"high":210.06,"low":204.13,"close":209.95,"adjusted_close":49.641,"volume":133697600},{"date":"2018-11-06","open":201.92,"high":204.72,"low":201.69,"close":203.77,"adjusted_close":48.1798,"volume":127531600},{"date":"2018-11-05","open":204.3,"high":204.39,"low":198.17,"close":201.59,"adjusted_close":47.6643,"volume":264654800},{"date":"2018-11-02","open":209.55,"high":213.65,"low":205.43,"close":207.48,"adjusted_close":49.057,"volume":365314800},{"date":"2018-11-01","open":219.05,"high":222.36,"low":216.81,"close":222.22,"adjusted_close":52.5421,"volume":233292800},{"date":"2018-10-31","open":216.88,"high":220.45,"low":216.62,"close":218.86,"adjusted_close":51.7477,"volume":153435600},{"date":"2018-10-30","open":211.15,"high":215.18,"low":209.27,"close":213.3,"adjusted_close":50.4331,"volume":146640000},{"date":"2018-10-29","open":219.19,"high":219.69,"low":206.09,"close":212.24,"adjusted_close":50.1825,"volume":183742000},{"date":"2018-10-26","open":215.9,"high":220.19,"low":212.67,"close":216.3,"adjusted_close":51.1424,"volume":189033600},{"date":"2018-10-25","open":217.71,"high":221.38,"low":216.75,"close":219.8,"adjusted_close":51.97,"volume":119423200},{"date":"2018-10-24","open":222.6,"high":224.23,"low":214.54,"close":215.09,"adjusted_close":50.8563,"volume":163702000},{"date":"2018-10-23","open":215.83,"high":223.25,"low":214.7,"close":222.73,"adjusted_close":52.6627,"volume":155071200},{"date":"2018-10-22","open":219.79,"high":223.36,"low":218.94,"close":220.65,"adjusted_close":52.1709,"volume":115168400},{"date":"2018-10-19","open":218.06,"high":221.26,"low":217.43,"close":219.31,"adjusted_close":51.8541,"volume":132314800},{"date":"2018-10-18","open":217.86,"high":219.74,"low":213,"close":216.02,"adjusted_close":51.0762,"volume":130325200},{"date":"2018-10-17","open":222.3,"high":222.64,"low":219.34,"close":221.19,"adjusted_close":52.2986,"volume":91541600},{"date":"2018-10-16","open":218.93,"high":222.99,"low":216.76,"close":222.15,"adjusted_close":52.5256,"volume":116736000},{"date":"2018-10-15","open":221.16,"high":221.83,"low":217.27,"close":217.36,"adjusted_close":51.393,"volume":123164000},{"date":"2018-10-12","open":220.42,"high":222.88,"low":216.84,"close":222.11,"adjusted_close":52.5161,"volume":161351600},{"date":"2018-10-11","open":214.52,"high":219.5,"low":212.32,"close":214.45,"adjusted_close":50.705,"volume":212497600},{"date":"2018-10-10","open":225.46,"high":226.35,"low":216.05,"close":216.36,"adjusted_close":51.1566,"volume":167962400},{"date":"2018-10-09","open":223.64,"high":227.27,"low":222.25,"close":226.87,"adjusted_close":53.6416,"volume":107564000},{"date":"2018-10-08","open":222.21,"high":224.8,"low":220.2,"close":223.77,"adjusted_close":52.9086,"volume":118655600},{"date":"2018-10-05","open":227.96,"high":228.41,"low":220.58,"close":224.29,"adjusted_close":53.0316,"volume":134322000},{"date":"2018-10-04","open":230.78,"high":232.35,"low":226.73,"close":227.99,"adjusted_close":53.9064,"volume":128168000},{"date":"2018-10-03","open":230.05,"high":233.47,"low":229.78,"close":232.07,"adjusted_close":54.8711,"volume":114619200},{"date":"2018-10-02","open":227.25,"high":230,"low":226.63,"close":229.28,"adjusted_close":54.2114,"volume":99152800},{"date":"2018-10-01","open":227.95,"high":229.42,"low":226.35,"close":227.26,"adjusted_close":53.7338,"volume":94403200},{"date":"2018-09-28","open":224.79,"high":225.84,"low":224.02,"close":225.74,"adjusted_close":53.3744,"volume":91717600},{"date":"2018-09-27","open":223.82,"high":226.44,"low":223.54,"close":224.95,"adjusted_close":53.1876,"volume":120724800},{"date":"2018-09-26","open":221,"high":223.75,"low":219.76,"close":220.42,"adjusted_close":52.1165,"volume":95938800},{"date":"2018-09-25","open":219.75,"high":222.82,"low":219.7,"close":222.19,"adjusted_close":52.535,"volume":98217600},{"date":"2018-09-24","open":216.82,"high":221.26,"low":216.63,"close":220.79,"adjusted_close":52.204,"volume":110773600},{"date":"2018-09-21","open":220.78,"high":221.36,"low":217.29,"close":217.66,"adjusted_close":51.464,"volume":384986800},{"date":"2018-09-20","open":220.24,"high":222.28,"low":219.15,"close":220.03,"adjusted_close":52.0243,"volume":106435200},{"date":"2018-09-19","open":218.5,"high":219.62,"low":215.3,"close":218.37,"adjusted_close":51.6318,"volume":108495200},{"date":"2018-09-18","open":217.79,"high":221.85,"low":217.12,"close":218.24,"adjusted_close":51.6011,"volume":126286800},{"date":"2018-09-17","open":222.15,"high":222.95,"low":217.27,"close":217.88,"adjusted_close":51.516,"volume":148780400},{"date":"2018-09-14","open":225.75,"high":226.84,"low":222.52,"close":223.84,"adjusted_close":52.9252,"volume":127997200},{"date":"2018-09-13","open":223.52,"high":228.35,"low":222.57,"close":226.41,"adjusted_close":53.5328,"volume":166825600},{"date":"2018-09-12","open":224.94,"high":225,"low":219.84,"close":221.07,"adjusted_close":52.2702,"volume":197114800},{"date":"2018-09-11","open":218.01,"high":224.3,"low":216.56,"close":223.85,"adjusted_close":52.9275,"volume":142996000},{"date":"2018-09-10","open":220.95,"high":221.85,"low":216.47,"close":218.33,"adjusted_close":51.6224,"volume":158066000},{"date":"2018-09-07","open":221.85,"high":225.37,"low":220.71,"close":221.3,"adjusted_close":52.3246,"volume":150479200},{"date":"2018-09-06","open":226.23,"high":227.35,"low":221.3,"close":223.1,"adjusted_close":52.7502,"volume":137160000},{"date":"2018-09-05","open":228.99,"high":229.67,"low":225.1,"close":226.87,"adjusted_close":53.6416,"volume":133332000},{"date":"2018-09-04","open":228.41,"high":229.18,"low":226.63,"close":228.36,"adjusted_close":53.9939,"volume":109560400},{"date":"2018-08-31","open":226.51,"high":228.87,"low":226,"close":227.63,"adjusted_close":53.8213,"volume":173360400},{"date":"2018-08-30","open":223.25,"high":228.26,"low":222.4,"close":225.03,"adjusted_close":53.2065,"volume":195175200},{"date":"2018-08-29","open":220.15,"high":223.49,"low":219.41,"close":222.98,"adjusted_close":52.7218,"volume":109019200},{"date":"2018-08-28","open":219.01,"high":220.54,"low":218.92,"close":219.7,"adjusted_close":51.9463,"volume":91107200},{"date":"2018-08-27","open":217.15,"high":218.74,"low":216.33,"close":217.94,"adjusted_close":51.5302,"volume":82100400},{"date":"2018-08-24","open":216.6,"high":216.9,"low":215.11,"close":216.16,"adjusted_close":51.1093,"volume":73905600},{"date":"2018-08-23","open":214.65,"high":217.05,"low":214.6,"close":215.49,"adjusted_close":50.9509,"volume":75532800},{"date":"2018-08-22","open":214.1,"high":216.36,"low":213.84,"close":215.05,"adjusted_close":50.8469,"volume":76072400},{"date":"2018-08-21","open":216.8,"high":217.19,"low":214.03,"close":215.04,"adjusted_close":50.8445,"volume":104639200},{"date":"2018-08-20","open":218.1,"high":219.18,"low":215.11,"close":215.46,"adjusted_close":50.9438,"volume":121150800},{"date":"2018-08-17","open":213.44,"high":217.95,"low":213.16,"close":217.58,"adjusted_close":51.4451,"volume":141708000},{"date":"2018-08-16","open":211.75,"high":213.81,"low":211.47,"close":213.32,"adjusted_close":50.4378,"volume":114001600},{"date":"2018-08-15","open":209.22,"high":210.74,"low":208.33,"close":210.24,"adjusted_close":49.7096,"volume":115230400},{"date":"2018-08-14","open":210.16,"high":210.56,"low":208.26,"close":209.75,"adjusted_close":49.5937,"volume":82992000},{"date":"2018-08-13","open":209.31,"high":210.95,"low":207.7,"close":208.87,"adjusted_close":49.3856,"volume":103563600},{"date":"2018-08-10","open":207.36,"high":209.1,"low":206.67,"close":207.53,"adjusted_close":49.0688,"volume":98444800},{"date":"2018-08-09","open":209.53,"high":209.78,"low":207.2,"close":208.88,"adjusted_close":49.2154,"volume":93970400},{"date":"2018-08-08","open":206.05,"high":207.81,"low":204.52,"close":207.25,"adjusted_close":48.8313,"volume":90102000},{"date":"2018-08-07","open":209.32,"high":209.5,"low":206.76,"close":207.11,"adjusted_close":48.7984,"volume":102349600},{"date":"2018-08-06","open":208,"high":209.25,"low":207.07,"close":209.07,"adjusted_close":49.2602,"volume":101701600},{"date":"2018-08-03","open":207.03,"high":208.74,"low":205.48,"close":207.99,"adjusted_close":49.0057,"volume":133789600},{"date":"2018-08-02","open":200.58,"high":208.38,"low":200.35,"close":207.39,"adjusted_close":48.8643,"volume":249616000},{"date":"2018-08-01","open":199.13,"high":201.76,"low":197.31,"close":201.5,"adjusted_close":47.4766,"volume":271742800},{"date":"2018-07-31","open":190.3,"high":192.14,"low":189.34,"close":190.29,"adjusted_close":44.8353,"volume":157492000},{"date":"2018-07-30","open":191.9,"high":192.2,"low":189.07,"close":189.91,"adjusted_close":44.7458,"volume":84118000},{"date":"2018-07-27","open":194.99,"high":195.19,"low":190.1,"close":190.98,"adjusted_close":44.9979,"volume":96096000},{"date":"2018-07-26","open":194.61,"high":195.96,"low":193.61,"close":194.21,"adjusted_close":45.7589,"volume":76304000},{"date":"2018-07-25","open":193.06,"high":194.85,"low":192.43,"close":194.82,"adjusted_close":45.9026,"volume":66839600},{"date":"2018-07-24","open":192.45,"high":193.66,"low":192.05,"close":193,"adjusted_close":45.4738,"volume":74791600},{"date":"2018-07-23","open":190.68,"high":191.96,"low":189.56,"close":191.61,"adjusted_close":45.1463,"volume":63957600},{"date":"2018-07-20","open":191.78,"high":192.43,"low":190.17,"close":191.44,"adjusted_close":45.1063,"volume":82704800},{"date":"2018-07-19","open":189.69,"high":192.55,"low":189.69,"close":191.88,"adjusted_close":45.2099,"volume":81147200},{"date":"2018-07-18","open":191.78,"high":191.8,"low":189.93,"close":190.4,"adjusted_close":44.8612,"volume":65573600},{"date":"2018-07-17","open":189.75,"high":191.87,"low":189.2,"close":191.45,"adjusted_close":45.1086,"volume":62138000},{"date":"2018-07-16","open":191.52,"high":192.65,"low":190.42,"close":190.91,"adjusted_close":44.9814,"volume":60172400},{"date":"2018-07-13","open":191.08,"high":191.84,"low":190.9,"close":191.33,"adjusted_close":45.0803,"volume":50055600},{"date":"2018-07-12","open":189.53,"high":191.41,"low":189.31,"close":191.03,"adjusted_close":45.0097,"volume":72164400},{"date":"2018-07-11","open":188.5,"high":189.78,"low":187.61,"close":187.88,"adjusted_close":44.2675,"volume":75326000},{"date":"2018-07-10","open":190.71,"high":191.28,"low":190.18,"close":190.35,"adjusted_close":44.8494,"volume":63756400},{"date":"2018-07-09","open":189.5,"high":190.68,"low":189.3,"close":190.58,"adjusted_close":44.9036,"volume":79026400},{"date":"2018-07-06","open":185.42,"high":188.43,"low":185.2,"close":187.97,"adjusted_close":44.2887,"volume":69940800},{"date":"2018-07-05","open":185.26,"high":186.41,"low":184.28,"close":185.4,"adjusted_close":43.6831,"volume":66416800},{"date":"2018-07-03","open":187.79,"high":187.95,"low":183.54,"close":183.92,"adjusted_close":43.3344,"volume":55819200},{"date":"2018-07-02","open":183.82,"high":187.3,"low":183.42,"close":187.18,"adjusted_close":44.1025,"volume":70925200},{"date":"2018-06-29","open":186.29,"high":187.19,"low":182.91,"close":185.11,"adjusted_close":43.6148,"volume":90950800},{"date":"2018-06-28","open":184.1,"high":186.21,"low":183.8,"close":185.5,"adjusted_close":43.7067,"volume":69460800},{"date":"2018-06-27","open":185.23,"high":187.28,"low":184.03,"close":184.16,"adjusted_close":43.391,"volume":101141200},{"date":"2018-06-26","open":182.99,"high":186.53,"low":182.54,"close":184.43,"adjusted_close":43.4546,"volume":98276800},{"date":"2018-06-25","open":183.4,"high":184.92,"low":180.73,"close":182.17,"adjusted_close":42.9221,"volume":126652400},{"date":"2018-06-22","open":186.12,"high":186.15,"low":184.7,"close":184.92,"adjusted_close":43.5701,"volume":108801600},{"date":"2018-06-21","open":187.25,"high":188.35,"low":184.94,"close":185.46,"adjusted_close":43.6973,"volume":102847600},{"date":"2018-06-20","open":186.35,"high":187.2,"low":185.73,"close":186.5,"adjusted_close":43.9423,"volume":82514800},{"date":"2018-06-19","open":185.14,"high":186.33,"low":183.45,"close":185.69,"adjusted_close":43.7515,"volume":134314000},{"date":"2018-06-18","open":187.88,"high":189.22,"low":187.2,"close":188.74,"adjusted_close":44.4701,"volume":73939600},{"date":"2018-06-15","open":190.03,"high":190.16,"low":188.26,"close":188.84,"adjusted_close":44.4937,"volume":246876800},{"date":"2018-06-14","open":191.55,"high":191.57,"low":190.22,"close":190.8,"adjusted_close":44.9555,"volume":86440400},{"date":"2018-06-13","open":192.42,"high":192.88,"low":190.44,"close":190.7,"adjusted_close":44.9319,"volume":86553600},{"date":"2018-06-12","open":191.39,"high":192.61,"low":191.15,"close":192.28,"adjusted_close":45.3042,"volume":67644400},{"date":"2018-06-11","open":191.35,"high":191.97,"low":190.21,"close":191.23,"adjusted_close":45.0568,"volume":73234000},{"date":"2018-06-08","open":191.17,"high":192,"low":189.77,"close":191.7,"adjusted_close":45.1675,"volume":106627200},{"date":"2018-06-07","open":194.14,"high":194.2,"low":192.34,"close":193.46,"adjusted_close":45.5822,"volume":85388800},{"date":"2018-06-06","open":193.63,"high":194.08,"low":191.92,"close":193.98,"adjusted_close":45.7047,"volume":83734400},{"date":"2018-06-05","open":193.07,"high":193.94,"low":192.36,"close":193.31,"adjusted_close":45.5469,"volume":86264000},{"date":"2018-06-04","open":191.64,"high":193.42,"low":191.35,"close":191.83,"adjusted_close":45.1982,"volume":105064800},{"date":"2018-06-01","open":187.99,"high":190.26,"low":187.75,"close":190.24,"adjusted_close":44.8235,"volume":93770000},{"date":"2018-05-31","open":187.22,"high":188.23,"low":186.14,"close":186.87,"adjusted_close":44.0295,"volume":109931200},{"date":"2018-05-30","open":187.72,"high":188,"low":186.78,"close":187.5,"adjusted_close":44.1779,"volume":74762000},{"date":"2018-05-29","open":187.6,"high":188.75,"low":186.87,"close":187.9,"adjusted_close":44.2722,"volume":90056400},{"date":"2018-05-25","open":188.23,"high":189.65,"low":187.65,"close":188.58,"adjusted_close":44.4324,"volume":69844000},{"date":"2018-05-24","open":188.77,"high":188.84,"low":186.21,"close":188.15,"adjusted_close":44.3311,"volume":92936000},{"date":"2018-05-23","open":186.35,"high":188.5,"low":185.76,"close":188.36,"adjusted_close":44.3806,"volume":80233600},{"date":"2018-05-22","open":188.38,"high":188.88,"low":186.78,"close":187.16,"adjusted_close":44.0978,"volume":60962800},{"date":"2018-05-21","open":188,"high":189.27,"low":186.91,"close":187.63,"adjusted_close":44.2086,"volume":73603200},{"date":"2018-05-18","open":187.19,"high":187.81,"low":186.13,"close":186.31,"adjusted_close":43.8976,"volume":73190800},{"date":"2018-05-17","open":188,"high":188.91,"low":186.36,"close":186.99,"adjusted_close":44.0578,"volume":69176000},{"date":"2018-05-16","open":186.07,"high":188.46,"low":186,"close":188.18,"adjusted_close":44.3382,"volume":76732400},{"date":"2018-05-15","open":186.78,"high":187.07,"low":185.1,"close":186.44,"adjusted_close":43.9282,"volume":94780800},{"date":"2018-05-14","open":189.01,"high":189.53,"low":187.86,"close":188.15,"adjusted_close":44.3311,"volume":83115200},{"date":"2018-05-11","open":189.49,"high":190.06,"low":187.45,"close":188.59,"adjusted_close":44.4348,"volume":104848800},{"date":"2018-05-10","open":187.74,"high":190.37,"low":187.65,"close":190.04,"adjusted_close":44.6044,"volume":111957200},{"date":"2018-05-09","open":186.55,"high":187.4,"low":185.22,"close":187.36,"adjusted_close":43.9754,"volume":92844800},{"date":"2018-05-08","open":184.99,"high":186.22,"low":183.67,"close":186.05,"adjusted_close":43.6679,"volume":113611200},{"date":"2018-05-07","open":185.18,"high":187.67,"low":184.75,"close":185.16,"adjusted_close":43.459,"volume":169805600},{"date":"2018-05-04","open":178.25,"high":184.25,"low":178.17,"close":183.83,"adjusted_close":43.1469,"volume":224805200},{"date":"2018-05-03","open":175.88,"high":177.5,"low":174.44,"close":176.89,"adjusted_close":41.518,"volume":136272800},{"date":"2018-05-02","open":175.23,"high":177.75,"low":173.8,"close":176.57,"adjusted_close":41.4429,"volume":266157600},{"date":"2018-05-01","open":166.41,"high":169.2,"low":165.27,"close":169.1,"adjusted_close":39.6896,"volume":214277600},{"date":"2018-04-30","open":162.13,"high":167.26,"low":161.84,"close":165.26,"adjusted_close":38.7883,"volume":169709600},{"date":"2018-04-27","open":164,"high":164.33,"low":160.63,"close":162.32,"adjusted_close":38.0982,"volume":142623200},{"date":"2018-04-26","open":164.12,"high":165.73,"low":163.37,"close":164.22,"adjusted_close":38.5442,"volume":111852000},{"date":"2018-04-25","open":162.62,"high":165.42,"low":162.41,"close":163.65,"adjusted_close":38.4104,"volume":113528400},{"date":"2018-04-24","open":165.67,"high":166.33,"low":161.22,"close":162.94,"adjusted_close":38.2437,"volume":134768000},{"date":"2018-04-23","open":166.83,"high":166.92,"low":164.09,"close":165.24,"adjusted_close":38.7836,"volume":146062000},{"date":"2018-04-20","open":170.6,"high":171.22,"low":165.43,"close":165.72,"adjusted_close":38.8962,"volume":261964400},{"date":"2018-04-19","open":173.76,"high":175.39,"low":172.66,"close":172.8,"adjusted_close":40.558,"volume":139235200},{"date":"2018-04-18","open":177.81,"high":178.82,"low":176.88,"close":177.84,"adjusted_close":41.7409,"volume":83018000},{"date":"2018-04-17","open":176.49,"high":178.94,"low":176.41,"close":178.24,"adjusted_close":41.8348,"volume":106421600},{"date":"2018-04-16","open":175.03,"high":176.19,"low":174.83,"close":175.82,"adjusted_close":41.2668,"volume":86313600},{"date":"2018-04-13","open":174.78,"high":175.84,"low":173.85,"close":174.73,"adjusted_close":41.011,"volume":100497200},{"date":"2018-04-12","open":173.41,"high":175,"low":173.04,"close":174.14,"adjusted_close":40.8725,"volume":91557200},{"date":"2018-04-11","open":172.23,"high":173.92,"low":171.7,"close":172.44,"adjusted_close":40.4735,"volume":89726400},{"date":"2018-04-10","open":173,"high":174,"low":171.53,"close":173.25,"adjusted_close":40.6636,"volume":113634400},{"date":"2018-04-09","open":169.88,"high":173.09,"low":169.85,"close":170.05,"adjusted_close":39.9125,"volume":116070800},{"date":"2018-04-06","open":170.97,"high":172.48,"low":168.2,"close":168.38,"adjusted_close":39.5206,"volume":140021200},{"date":"2018-04-05","open":172.58,"high":174.23,"low":172.08,"close":172.8,"adjusted_close":40.558,"volume":107732800},{"date":"2018-04-04","open":164.88,"high":172.01,"low":164.77,"close":171.61,"adjusted_close":40.2787,"volume":138422000},{"date":"2018-04-03","open":167.64,"high":168.75,"low":164.88,"close":168.39,"adjusted_close":39.5229,"volume":121112000},{"date":"2018-04-02","open":166.64,"high":168.94,"low":164.47,"close":166.68,"adjusted_close":39.1216,"volume":150347200},{"date":"2018-03-29","open":167.81,"high":171.75,"low":166.9,"close":167.78,"adjusted_close":39.3797,"volume":153594000},{"date":"2018-03-28","open":167.25,"high":170.02,"low":165.19,"close":166.48,"adjusted_close":39.0746,"volume":166674000},{"date":"2018-03-27","open":173.68,"high":175.15,"low":166.92,"close":168.34,"adjusted_close":39.5112,"volume":163690400},{"date":"2018-03-26","open":168.07,"high":173.1,"low":166.44,"close":172.77,"adjusted_close":40.551,"volume":150164800},{"date":"2018-03-23","open":168.39,"high":169.92,"low":164.94,"close":164.94,"adjusted_close":38.7132,"volume":164115200},{"date":"2018-03-22","open":170,"high":172.68,"low":168.6,"close":168.85,"adjusted_close":39.6309,"volume":165963200},{"date":"2018-03-21","open":175.04,"high":175.09,"low":171.26,"close":171.27,"adjusted_close":40.1989,"volume":148219600},{"date":"2018-03-20","open":175.24,"high":176.8,"low":174.94,"close":175.24,"adjusted_close":41.1307,"volume":78597600},{"date":"2018-03-19","open":177.32,"high":177.47,"low":173.66,"close":175.3,"adjusted_close":41.1448,"volume":133787200},{"date":"2018-03-16","open":178.65,"high":179.12,"low":177.62,"close":178.02,"adjusted_close":41.7832,"volume":157618800},{"date":"2018-03-15","open":178.5,"high":180.24,"low":178.07,"close":178.65,"adjusted_close":41.9311,"volume":90975200},{"date":"2018-03-14","open":180.32,"high":180.52,"low":177.81,"close":178.44,"adjusted_close":41.8818,"volume":117473600},{"date":"2018-03-13","open":182.59,"high":183.5,"low":179.24,"close":179.97,"adjusted_close":42.2409,"volume":126774000},{"date":"2018-03-12","open":180.29,"high":182.39,"low":180.21,"close":181.72,"adjusted_close":42.6516,"volume":128828400},{"date":"2018-03-09","open":177.96,"high":180,"low":177.39,"close":179.98,"adjusted_close":42.2432,"volume":128740800},{"date":"2018-03-08","open":175.48,"high":177.12,"low":175.07,"close":176.94,"adjusted_close":41.5297,"volume":95096400},{"date":"2018-03-07","open":174.94,"high":175.85,"low":174.27,"close":175.03,"adjusted_close":41.0814,"volume":126814000},{"date":"2018-03-06","open":177.91,"high":178.25,"low":176.13,"close":176.67,"adjusted_close":41.4663,"volume":95154000},{"date":"2018-03-05","open":175.21,"high":177.74,"low":174.52,"close":176.82,"adjusted_close":41.5015,"volume":113605600},{"date":"2018-03-02","open":172.8,"high":176.3,"low":172.45,"close":176.21,"adjusted_close":41.3584,"volume":153816000},{"date":"2018-03-01","open":178.54,"high":179.78,"low":172.66,"close":175,"adjusted_close":41.0744,"volume":195208000},{"date":"2018-02-28","open":179.26,"high":180.62,"low":178.05,"close":178.12,"adjusted_close":41.8067,"volume":151128400},{"date":"2018-02-27","open":179.1,"high":180.48,"low":178.16,"close":178.39,"adjusted_close":41.87,"volume":155712400},{"date":"2018-02-26","open":176.35,"high":179.39,"low":176.21,"close":178.97,"adjusted_close":42.0062,"volume":152648800},{"date":"2018-02-23","open":173.67,"high":175.65,"low":173.54,"close":175.5,"adjusted_close":41.1917,"volume":135249600},{"date":"2018-02-22","open":171.8,"high":173.95,"low":171.71,"close":172.5,"adjusted_close":40.4876,"volume":123967600},{"date":"2018-02-21","open":172.83,"high":174.12,"low":171.01,"close":171.07,"adjusted_close":40.1519,"volume":149886400},{"date":"2018-02-20","open":172.05,"high":174.26,"low":171.42,"close":171.85,"adjusted_close":40.335,"volume":135722000},{"date":"2018-02-16","open":172.36,"high":174.82,"low":171.77,"close":172.43,"adjusted_close":40.4712,"volume":160704400},{"date":"2018-02-15","open":169.79,"high":173.09,"low":169,"close":172.99,"adjusted_close":40.6026,"volume":204588800},{"date":"2018-02-14","open":163.04,"high":167.54,"low":162.88,"close":167.37,"adjusted_close":39.2835,"volume":162579600},{"date":"2018-02-13","open":161.95,"high":164.75,"low":161.65,"close":164.34,"adjusted_close":38.5723,"volume":130196800},{"date":"2018-02-12","open":158.5,"high":163.89,"low":157.51,"close":162.71,"adjusted_close":38.1898,"volume":243278000},{"date":"2018-02-09","open":157.07,"high":157.89,"low":150.24,"close":156.41,"adjusted_close":36.7111,"volume":282690400},{"date":"2018-02-08","open":160.29,"high":161,"low":155.03,"close":155.15,"adjusted_close":36.2675,"volume":217562000},{"date":"2018-02-07","open":163.09,"high":163.4,"low":159.07,"close":159.54,"adjusted_close":37.2937,"volume":206434400},{"date":"2018-02-06","open":154.83,"high":163.72,"low":154,"close":163.03,"adjusted_close":38.1095,"volume":272975200},{"date":"2018-02-05","open":159.1,"high":163.88,"low":156,"close":156.49,"adjusted_close":36.5807,"volume":290954000},{"date":"2018-02-02","open":166,"high":166.8,"low":160.1,"close":160.5,"adjusted_close":37.5181,"volume":346375200},{"date":"2018-02-01","open":167.17,"high":168.62,"low":166.76,"close":167.78,"adjusted_close":39.2198,"volume":188923200},{"date":"2018-01-31","open":166.87,"high":168.44,"low":166.5,"close":167.43,"adjusted_close":39.138,"volume":129915600},{"date":"2018-01-30","open":165.53,"high":167.37,"low":164.7,"close":166.97,"adjusted_close":39.0305,"volume":184192800},{"date":"2018-01-29","open":170.16,"high":170.16,"low":167.07,"close":167.96,"adjusted_close":39.2619,"volume":202561600},{"date":"2018-01-26","open":172,"high":172,"low":170.06,"close":171.51,"adjusted_close":40.0918,"volume":156572000},{"date":"2018-01-25","open":174.51,"high":174.95,"low":170.53,"close":171.11,"adjusted_close":39.9983,"volume":166116000},{"date":"2018-01-24","open":177.25,"high":177.3,"low":173.2,"close":174.22,"adjusted_close":40.7252,"volume":204420400},{"date":"2018-01-23","open":177.3,"high":179.44,"low":176.82,"close":177.04,"adjusted_close":41.3844,"volume":130756400},{"date":"2018-01-22","open":177.3,"high":177.78,"low":176.6,"close":177,"adjusted_close":41.3751,"volume":108434400},{"date":"2018-01-19","open":178.61,"high":179.58,"low":177.41,"close":178.46,"adjusted_close":41.7164,"volume":129700400},{"date":"2018-01-18","open":179.37,"high":180.1,"low":178.25,"close":179.26,"adjusted_close":41.9034,"volume":124773600},{"date":"2018-01-17","open":176.15,"high":179.25,"low":175.07,"close":179.1,"adjusted_close":41.866,"volume":137547200},{"date":"2018-01-16","open":177.9,"high":179.39,"low":176.14,"close":176.19,"adjusted_close":41.1857,"volume":118263600},{"date":"2018-01-12","open":176.18,"high":177.36,"low":175.65,"close":177.09,"adjusted_close":41.3961,"volume":101672400},{"date":"2018-01-11","open":174.59,"high":175.49,"low":174.49,"close":175.28,"adjusted_close":40.973,"volume":74670800},{"date":"2018-01-10","open":173.16,"high":174.3,"low":173,"close":174.29,"adjusted_close":40.7416,"volume":95839600},{"date":"2018-01-09","open":174.55,"high":175.06,"low":173.41,"close":174.33,"adjusted_close":40.751,"volume":86336000},{"date":"2018-01-08","open":174.35,"high":175.61,"low":173.93,"close":174.35,"adjusted_close":40.7556,"volume":82271200},{"date":"2018-01-05","open":173.44,"high":175.37,"low":173.05,"close":175,"adjusted_close":40.9076,"volume":94640000},{"date":"2018-01-04","open":172.54,"high":173.47,"low":172.08,"close":173.03,"adjusted_close":40.4471,"volume":89738400},{"date":"2018-01-03","open":172.53,"high":174.55,"low":171.96,"close":172.23,"adjusted_close":40.2601,"volume":118071600},{"date":"2018-01-02","open":170.16,"high":172.3,"low":169.26,"close":172.26,"adjusted_close":40.2671,"volume":102223600},{"date":"2017-12-29","open":170.52,"high":170.59,"low":169.22,"close":169.23,"adjusted_close":39.5588,"volume":103999600},{"date":"2017-12-28","open":171,"high":171.85,"low":170.48,"close":171.08,"adjusted_close":39.9912,"volume":65920800},{"date":"2017-12-27","open":170.1,"high":170.78,"low":169.71,"close":170.6,"adjusted_close":39.879,"volume":85992800},{"date":"2017-12-26","open":170.8,"high":171.47,"low":169.68,"close":170.57,"adjusted_close":39.872,"volume":132742000},{"date":"2017-12-22","open":174.68,"high":175.42,"low":174.5,"close":175.01,"adjusted_close":40.9099,"volume":65397600},{"date":"2017-12-21","open":174.17,"high":176.02,"low":174.1,"close":175.01,"adjusted_close":40.9099,"volume":83799600},{"date":"2017-12-20","open":174.87,"high":175.42,"low":173.25,"close":174.35,"adjusted_close":40.7556,"volume":93902400},{"date":"2017-12-19","open":175.03,"high":175.39,"low":174.09,"close":174.54,"adjusted_close":40.8,"volume":109745600},{"date":"2017-12-18","open":174.88,"high":177.2,"low":174.86,"close":176.42,"adjusted_close":41.2395,"volume":117684400},{"date":"2017-12-15","open":173.63,"high":174.17,"low":172.46,"close":173.97,"adjusted_close":40.6668,"volume":160677200},{"date":"2017-12-14","open":172.4,"high":173.13,"low":171.65,"close":172.22,"adjusted_close":40.2577,"volume":81906000},{"date":"2017-12-13","open":172.5,"high":173.54,"low":172,"close":172.27,"adjusted_close":40.2694,"volume":95273600},{"date":"2017-12-12","open":172.15,"high":172.39,"low":171.46,"close":171.7,"adjusted_close":40.1362,"volume":77636800},{"date":"2017-12-11","open":169.2,"high":172.89,"low":168.79,"close":172.67,"adjusted_close":40.3629,"volume":141095200},{"date":"2017-12-08","open":170.49,"high":171,"low":168.82,"close":169.37,"adjusted_close":39.5915,"volume":93420800},{"date":"2017-12-07","open":169.03,"high":170.44,"low":168.91,"close":169.32,"adjusted_close":39.5798,"volume":102693200},{"date":"2017-12-06","open":167.5,"high":170.2,"low":166.46,"close":169.01,"adjusted_close":39.5074,"volume":114240000},{"date":"2017-12-05","open":169.06,"high":171.52,"low":168.4,"close":169.64,"adjusted_close":39.6546,"volume":109400800},{"date":"2017-12-04","open":172.48,"high":172.62,"low":169.63,"close":169.8,"adjusted_close":39.692,"volume":130169600},{"date":"2017-12-01","open":169.95,"high":171.67,"low":168.5,"close":171.05,"adjusted_close":39.9842,"volume":159037200},{"date":"2017-11-30","open":170.43,"high":172.14,"low":168.44,"close":171.85,"adjusted_close":40.1712,"volume":166108800},{"date":"2017-11-29","open":172.63,"high":172.92,"low":167.16,"close":169.48,"adjusted_close":39.6172,"volume":166665600},{"date":"2017-11-28","open":174.3,"high":174.87,"low":171.86,"close":173.07,"adjusted_close":40.4564,"volume":105715200},{"date":"2017-11-27","open":175.05,"high":175.08,"low":173.34,"close":174.09,"adjusted_close":40.6949,"volume":82867200},{"date":"2017-11-24","open":175.1,"high":175.5,"low":174.65,"close":174.97,"adjusted_close":40.9006,"volume":56106800},{"date":"2017-11-22","open":173.36,"high":175,"low":173.05,"close":174.96,"adjusted_close":40.8982,"volume":102355600},{"date":"2017-11-21","open":170.78,"high":173.7,"low":170.78,"close":173.14,"adjusted_close":40.4728,"volume":100525200},{"date":"2017-11-20","open":170.29,"high":170.56,"low":169.56,"close":169.98,"adjusted_close":39.7341,"volume":65049600},{"date":"2017-11-17","open":171.04,"high":171.39,"low":169.64,"close":170.15,"adjusted_close":39.7738,"volume":87598000},{"date":"2017-11-16","open":171.18,"high":171.87,"low":170.3,"close":171.1,"adjusted_close":39.9959,"volume":94550000},{"date":"2017-11-15","open":169.97,"high":170.32,"low":168.38,"close":169.08,"adjusted_close":39.5237,"volume":116632400},{"date":"2017-11-14","open":173.04,"high":173.48,"low":171.18,"close":171.34,"adjusted_close":40.052,"volume":99130000},{"date":"2017-11-13","open":173.5,"high":174.5,"low":173.4,"close":173.97,"adjusted_close":40.6668,"volume":67928400},{"date":"2017-11-10","open":175.11,"high":175.38,"low":174.27,"close":174.67,"adjusted_close":40.8304,"volume":100582000},{"date":"2017-11-09","open":175.11,"high":176.1,"low":173.14,"close":175.88,"adjusted_close":40.966,"volume":117930400},{"date":"2017-11-08","open":174.66,"high":176.24,"low":174.33,"close":176.24,"adjusted_close":41.0499,"volume":97638000},{"date":"2017-11-07","open":173.91,"high":175.25,"low":173.6,"close":174.81,"adjusted_close":40.7168,"volume":97446000},{"date":"2017-11-06","open":172.37,"high":174.99,"low":171.72,"close":174.25,"adjusted_close":40.5864,"volume":140105200},{"date":"2017-11-03","open":174,"high":174.26,"low":171.12,"close":172.5,"adjusted_close":40.1787,"volume":237594400},{"date":"2017-11-02","open":166.6,"high":168.5,"low":165.28,"close":168.11,"adjusted_close":39.1562,"volume":165573600},{"date":"2017-11-01","open":169.87,"high":169.94,"low":165.61,"close":166.89,"adjusted_close":38.8721,"volume":134551200},{"date":"2017-10-31","open":167.9,"high":169.65,"low":166.94,"close":169.04,"adjusted_close":39.3728,"volume":144187200},{"date":"2017-10-30","open":163.89,"high":168.07,"low":163.72,"close":166.72,"adjusted_close":38.8325,"volume":178803200},{"date":"2017-10-27","open":159.29,"high":163.6,"low":158.7,"close":163.05,"adjusted_close":37.9776,"volume":177816800},{"date":"2017-10-26","open":157.23,"high":157.83,"low":156.78,"close":157.41,"adjusted_close":36.664,"volume":68002000},{"date":"2017-10-25","open":156.91,"high":157.55,"low":155.27,"close":156.41,"adjusted_close":36.4311,"volume":84828400},{"date":"2017-10-24","open":156.29,"high":157.42,"low":156.2,"close":157.1,"adjusted_close":36.5918,"volume":71028800},{"date":"2017-10-23","open":156.89,"high":157.69,"low":155.5,"close":156.17,"adjusted_close":36.3752,"volume":87937200},{"date":"2017-10-20","open":156.61,"high":157.75,"low":155.96,"close":156.25,"adjusted_close":36.3938,"volume":95896400},{"date":"2017-10-19","open":156.75,"high":157.08,"low":155.02,"close":155.98,"adjusted_close":36.3309,"volume":170336800},{"date":"2017-10-18","open":160.42,"high":160.71,"low":159.6,"close":159.76,"adjusted_close":37.2113,"volume":65496800},{"date":"2017-10-17","open":159.78,"high":160.87,"low":159.23,"close":160.47,"adjusted_close":37.3767,"volume":75989200},{"date":"2017-10-16","open":157.9,"high":160,"low":157.65,"close":159.88,"adjusted_close":37.2393,"volume":96486000},{"date":"2017-10-13","open":156.73,"high":157.28,"low":156.41,"close":156.99,"adjusted_close":36.5661,"volume":65576800},{"date":"2017-10-12","open":156.35,"high":157.37,"low":155.73,"close":156,"adjusted_close":36.3356,"volume":64500400},{"date":"2017-10-11","open":155.97,"high":156.98,"low":155.75,"close":156.55,"adjusted_close":36.4637,"volume":67622400},{"date":"2017-10-10","open":156.06,"high":158,"low":155.1,"close":155.9,"adjusted_close":36.3123,"volume":62468000},{"date":"2017-10-09","open":155.81,"high":156.73,"low":155.49,"close":155.84,"adjusted_close":36.2983,"volume":65051600},{"date":"2017-10-06","open":154.97,"high":155.49,"low":154.56,"close":155.3,"adjusted_close":36.1725,"volume":69630400},{"date":"2017-10-05","open":154.18,"high":155.44,"low":154.05,"close":155.39,"adjusted_close":36.1935,"volume":85135200},{"date":"2017-10-04","open":153.63,"high":153.86,"low":152.46,"close":153.48,"adjusted_close":35.7486,"volume":80655200},{"date":"2017-10-03","open":154.01,"high":155.09,"low":153.91,"close":154.48,"adjusted_close":35.9815,"volume":64921200},{"date":"2017-10-02","open":154.26,"high":154.45,"low":152.72,"close":153.81,"adjusted_close":35.8255,"volume":74795200},{"date":"2017-09-29","open":153.21,"high":154.13,"low":152,"close":154.12,"adjusted_close":35.8977,"volume":105199200},{"date":"2017-09-28","open":153.89,"high":154.28,"low":152.7,"close":153.28,"adjusted_close":35.702,"volume":88022000},{"date":"2017-09-27","open":153.8,"high":154.72,"low":153.54,"close":154.23,"adjusted_close":35.9233,"volume":102016800},{"date":"2017-09-26","open":151.78,"high":153.92,"low":151.69,"close":153.14,"adjusted_close":35.6694,"volume":146640000},{"date":"2017-09-25","open":149.99,"high":151.83,"low":149.16,"close":150.55,"adjusted_close":35.0661,"volume":177549200},{"date":"2017-09-22","open":151.54,"high":152.27,"low":150.56,"close":151.89,"adjusted_close":35.3783,"volume":186581600},{"date":"2017-09-21","open":155.8,"high":155.8,"low":152.75,"close":153.39,"adjusted_close":35.7276,"volume":150046800},{"date":"2017-09-20","open":157.9,"high":158.26,"low":153.83,"close":156.07,"adjusted_close":36.3519,"volume":211805600},{"date":"2017-09-19","open":159.51,"high":159.77,"low":158.44,"close":158.73,"adjusted_close":36.9714,"volume":83242400},{"date":"2017-09-18","open":160.11,"high":160.5,"low":158,"close":158.67,"adjusted_close":36.9575,"volume":113077600},{"date":"2017-09-15","open":158.47,"high":160.97,"low":158,"close":159.88,"adjusted_close":37.2393,"volume":196458400},{"date":"2017-09-14","open":158.99,"high":159.4,"low":158.09,"close":158.28,"adjusted_close":36.8666,"volume":95042800},{"date":"2017-09-13","open":159.87,"high":159.96,"low":157.91,"close":159.65,"adjusted_close":37.1857,"volume":179629600},{"date":"2017-09-12","open":162.61,"high":163.96,"low":158.77,"close":160.86,"adjusted_close":37.4675,"volume":286856000},{"date":"2017-09-11","open":160.5,"high":162.05,"low":159.89,"close":161.5,"adjusted_close":37.6166,"volume":126323200},{"date":"2017-09-08","open":160.86,"high":161.15,"low":158.53,"close":158.63,"adjusted_close":36.9481,"volume":114446000},{"date":"2017-09-07","open":162.09,"high":162.24,"low":160.36,"close":161.26,"adjusted_close":37.5607,"volume":87714000},{"date":"2017-09-06","open":162.71,"high":162.99,"low":160.52,"close":161.91,"adjusted_close":37.7121,"volume":86606800},{"date":"2017-09-05","open":163.75,"high":164.25,"low":160.56,"close":162.08,"adjusted_close":37.7517,"volume":117874000},{"date":"2017-09-01","open":164.8,"high":164.94,"low":163.63,"close":164.05,"adjusted_close":38.2106,"volume":66364400},{"date":"2017-08-31","open":163.64,"high":164.52,"low":163.48,"close":164,"adjusted_close":38.1989,"volume":107140400},{"date":"2017-08-30","open":163.8,"high":163.89,"low":162.61,"close":163.35,"adjusted_close":38.0475,"volume":109078400},{"date":"2017-08-29","open":160.1,"high":163.12,"low":160,"close":162.91,"adjusted_close":37.945,"volume":118067600},{"date":"2017-08-28","open":160.14,"high":162,"low":159.93,"close":161.47,"adjusted_close":37.6096,"volume":103864000},{"date":"2017-08-25","open":159.65,"high":160.56,"low":159.27,"close":159.86,"adjusted_close":37.2346,"volume":101920400},{"date":"2017-08-24","open":160.43,"high":160.74,"low":158.55,"close":159.27,"adjusted_close":37.0972,"volume":79275600},{"date":"2017-08-23","open":159.07,"high":160.47,"low":158.88,"close":159.98,"adjusted_close":37.2626,"volume":77596400},{"date":"2017-08-22","open":158.23,"high":160,"low":158.02,"close":159.78,"adjusted_close":37.216,"volume":86418400},{"date":"2017-08-21","open":157.5,"high":157.89,"low":155.11,"close":157.21,"adjusted_close":36.6174,"volume":105474000},{"date":"2017-08-18","open":157.86,"high":159.5,"low":156.72,"close":157.5,"adjusted_close":36.6849,"volume":109712400},{"date":"2017-08-17","open":160.52,"high":160.71,"low":157.84,"close":157.86,"adjusted_close":36.7688,"volume":111762400},{"date":"2017-08-16","open":161.94,"high":162.51,"low":160.15,"close":160.95,"adjusted_close":37.4885,"volume":110686400},{"date":"2017-08-15","open":160.66,"high":162.2,"low":160.14,"close":161.6,"adjusted_close":37.6399,"volume":117862000},{"date":"2017-08-14","open":159.32,"high":160.21,"low":158.75,"close":159.85,"adjusted_close":37.2323,"volume":88490800},{"date":"2017-08-11","open":156.6,"high":158.57,"low":156.07,"close":157.48,"adjusted_close":36.6803,"volume":105028400},{"date":"2017-08-10","open":159.9,"high":160,"low":154.63,"close":155.32,"adjusted_close":36.1772,"volume":163217200},{"date":"2017-08-09","open":159.26,"high":161.27,"low":159.11,"close":161.06,"adjusted_close":37.3674,"volume":104526000},{"date":"2017-08-08","open":158.6,"high":161.83,"low":158.27,"close":160.08,"adjusted_close":37.14,"volume":144823600},{"date":"2017-08-07","open":157.06,"high":158.92,"low":156.67,"close":158.81,"adjusted_close":36.8454,"volume":87481200},{"date":"2017-08-04","open":156.07,"high":157.4,"low":155.69,"close":156.39,"adjusted_close":36.2839,"volume":82239600},{"date":"2017-08-03","open":157.05,"high":157.21,"low":155.02,"close":155.57,"adjusted_close":36.0937,"volume":108389200},{"date":"2017-08-02","open":159.28,"high":159.75,"low":156.16,"close":157.14,"adjusted_close":36.4579,"volume":279747200},{"date":"2017-08-01","open":149.1,"high":150.22,"low":148.41,"close":150.05,"adjusted_close":34.813,"volume":141474400},{"date":"2017-07-31","open":149.9,"high":150.33,"low":148.13,"close":148.73,"adjusted_close":34.5067,"volume":79383600},{"date":"2017-07-28","open":149.89,"high":150.23,"low":149.19,"close":149.5,"adjusted_close":34.6854,"volume":68854800},{"date":"2017-07-27","open":153.75,"high":153.99,"low":147.3,"close":150.56,"adjusted_close":34.9313,"volume":129905200},{"date":"2017-07-26","open":153.35,"high":153.93,"low":153.06,"close":153.46,"adjusted_close":35.6041,"volume":63124000},{"date":"2017-07-25","open":151.8,"high":153.84,"low":151.8,"close":152.74,"adjusted_close":35.4371,"volume":75415600},{"date":"2017-07-24","open":150.58,"high":152.44,"low":149.9,"close":152.09,"adjusted_close":35.2863,"volume":85972800},{"date":"2017-07-21","open":149.99,"high":150.44,"low":148.88,"close":150.27,"adjusted_close":34.864,"volume":105010400},{"date":"2017-07-20","open":151.5,"high":151.74,"low":150.19,"close":150.34,"adjusted_close":34.8803,"volume":68974800},{"date":"2017-07-19","open":150.48,"high":151.42,"low":149.95,"close":151.02,"adjusted_close":35.038,"volume":83692000},{"date":"2017-07-18","open":149.2,"high":150.13,"low":148.67,"close":150.08,"adjusted_close":34.8199,"volume":71475200},{"date":"2017-07-17","open":148.82,"high":150.9,"low":148.57,"close":149.56,"adjusted_close":34.6993,"volume":95174000},{"date":"2017-07-14","open":147.97,"high":149.33,"low":147.33,"close":149.04,"adjusted_close":34.5786,"volume":80528400},{"date":"2017-07-13","open":145.5,"high":148.49,"low":145.44,"close":147.77,"adjusted_close":34.284,"volume":100797600},{"date":"2017-07-12","open":145.87,"high":146.18,"low":144.82,"close":145.74,"adjusted_close":33.813,"volume":99538000},{"date":"2017-07-11","open":144.73,"high":145.85,"low":144.38,"close":145.53,"adjusted_close":33.7643,"volume":79127200},{"date":"2017-07-10","open":144.11,"high":145.95,"low":143.37,"close":145.06,"adjusted_close":33.6552,"volume":84362400},{"date":"2017-07-07","open":142.9,"high":144.75,"low":142.9,"close":144.18,"adjusted_close":33.4511,"volume":76806800},{"date":"2017-07-06","open":143.02,"high":143.5,"low":142.41,"close":142.73,"adjusted_close":33.1147,"volume":96515200},{"date":"2017-07-05","open":143.69,"high":144.79,"low":142.72,"close":144.09,"adjusted_close":33.4302,"volume":86278400},{"date":"2017-07-03","open":144.88,"high":145.3,"low":143.1,"close":143.5,"adjusted_close":33.2933,"volume":57111200},{"date":"2017-06-30","open":144.45,"high":144.96,"low":143.78,"close":144.02,"adjusted_close":33.414,"volume":92096400},{"date":"2017-06-29","open":144.71,"high":145.13,"low":142.28,"close":143.68,"adjusted_close":33.3351,"volume":125997600},{"date":"2017-06-28","open":144.49,"high":146.11,"low":143.16,"close":145.83,"adjusted_close":33.8339,"volume":88329600},{"date":"2017-06-27","open":145.01,"high":146.16,"low":143.62,"close":143.73,"adjusted_close":33.3467,"volume":99047600},{"date":"2017-06-26","open":147.17,"high":148.28,"low":145.38,"close":145.82,"adjusted_close":33.8316,"volume":102769600},{"date":"2017-06-23","open":145.13,"high":147.16,"low":145.11,"close":146.28,"adjusted_close":33.9383,"volume":141757600},{"date":"2017-06-22","open":145.77,"high":146.7,"low":145.12,"close":145.63,"adjusted_close":33.7875,"volume":76425200},{"date":"2017-06-21","open":145.52,"high":146.07,"low":144.61,"close":145.87,"adjusted_close":33.8432,"volume":85063200},{"date":"2017-06-20","open":146.87,"high":146.87,"low":144.94,"close":145.01,"adjusted_close":33.6436,"volume":99600400},{"date":"2017-06-19","open":143.66,"high":146.74,"low":143.66,"close":146.34,"adjusted_close":33.9522,"volume":130165600},{"date":"2017-06-16","open":143.78,"high":144.5,"low":142.2,"close":142.27,"adjusted_close":33.0079,"volume":201444400},{"date":"2017-06-15","open":143.32,"high":144.48,"low":142.21,"close":144.29,"adjusted_close":33.4766,"volume":128661600},{"date":"2017-06-14","open":147.5,"high":147.5,"low":143.84,"close":145.16,"adjusted_close":33.6784,"volume":126124800},{"date":"2017-06-13","open":147.16,"high":147.45,"low":145.15,"close":146.59,"adjusted_close":34.0102,"volume":136661600},{"date":"2017-06-12","open":145.74,"high":146.09,"low":142.51,"close":145.42,"adjusted_close":33.7388,"volume":289229200},{"date":"2017-06-09","open":155.19,"high":155.19,"low":146.02,"close":148.98,"adjusted_close":34.5647,"volume":259530800},{"date":"2017-06-08","open":155.25,"high":155.54,"low":154.4,"close":154.99,"adjusted_close":35.9591,"volume":85003200},{"date":"2017-06-07","open":155.02,"high":155.98,"low":154.48,"close":155.37,"adjusted_close":36.0473,"volume":84278400},{"date":"2017-06-06","open":153.9,"high":155.81,"low":153.78,"close":154.45,"adjusted_close":35.8338,"volume":106499600},{"date":"2017-06-05","open":154.34,"high":154.45,"low":153.46,"close":153.93,"adjusted_close":35.7132,"volume":101326800},{"date":"2017-06-02","open":153.58,"high":155.45,"low":152.89,"close":155.45,"adjusted_close":36.0658,"volume":111082800},{"date":"2017-06-01","open":153.17,"high":153.33,"low":152.22,"close":153.18,"adjusted_close":35.5392,"volume":65616400},{"date":"2017-05-31","open":153.97,"high":154.17,"low":152.38,"close":152.76,"adjusted_close":35.4417,"volume":97804800},{"date":"2017-05-30","open":153.42,"high":154.43,"low":153.33,"close":153.67,"adjusted_close":35.6528,"volume":80507600},{"date":"2017-05-26","open":154,"high":154.24,"low":153.31,"close":153.61,"adjusted_close":35.6389,"volume":87710400},{"date":"2017-05-25","open":153.73,"high":154.35,"low":153.03,"close":153.87,"adjusted_close":35.6992,"volume":76942400},{"date":"2017-05-24","open":153.84,"high":154.17,"low":152.67,"close":153.34,"adjusted_close":35.5763,"volume":76712000},{"date":"2017-05-23","open":154.9,"high":154.9,"low":153.31,"close":153.8,"adjusted_close":35.683,"volume":79675600},{"date":"2017-05-22","open":154,"high":154.58,"low":152.91,"close":153.99,"adjusted_close":35.7271,"volume":91865600},{"date":"2017-05-19","open":153.38,"high":153.98,"low":152.63,"close":153.06,"adjusted_close":35.5113,"volume":107843200},{"date":"2017-05-18","open":151.27,"high":153.34,"low":151.13,"close":152.54,"adjusted_close":35.3907,"volume":134272800},{"date":"2017-05-17","open":153.6,"high":154.57,"low":149.71,"close":150.25,"adjusted_close":34.8594,"volume":203070800},{"date":"2017-05-16","open":155.94,"high":156.06,"low":154.72,"close":155.47,"adjusted_close":36.0705,"volume":80194000},{"date":"2017-05-15","open":156.01,"high":156.65,"low":155.05,"close":155.7,"adjusted_close":36.1238,"volume":104038800},{"date":"2017-05-12","open":154.7,"high":156.42,"low":154.67,"close":156.1,"adjusted_close":36.2166,"volume":130108000},{"date":"2017-05-11","open":152.45,"high":154.07,"low":152.31,"close":153.95,"adjusted_close":35.7178,"volume":109020400},{"date":"2017-05-10","open":153.63,"high":153.94,"low":152.11,"close":153.26,"adjusted_close":35.4116,"volume":103222800},{"date":"2017-05-09","open":153.87,"high":154.88,"low":153.45,"close":153.99,"adjusted_close":35.5802,"volume":156521600},{"date":"2017-05-08","open":149.03,"high":153.7,"low":149.03,"close":153.01,"adjusted_close":35.3538,"volume":195009600},{"date":"2017-05-05","open":146.76,"high":148.98,"low":146.76,"close":148.96,"adjusted_close":34.418,"volume":109310800},{"date":"2017-05-04","open":146.52,"high":147.14,"low":145.81,"close":146.53,"adjusted_close":33.8566,"volume":93487600},{"date":"2017-05-03","open":145.59,"high":147.49,"low":144.27,"close":147.06,"adjusted_close":33.979,"volume":182788000},{"date":"2017-05-02","open":147.54,"high":148.09,"low":146.84,"close":147.51,"adjusted_close":34.083,"volume":181408800},{"date":"2017-05-01","open":145.1,"high":147.2,"low":144.96,"close":146.58,"adjusted_close":33.8681,"volume":134411600},{"date":"2017-04-28","open":144.09,"high":144.3,"low":143.27,"close":143.65,"adjusted_close":33.1911,"volume":83441600},{"date":"2017-04-27","open":143.92,"high":144.16,"low":143.31,"close":143.79,"adjusted_close":33.2235,"volume":56985200},{"date":"2017-04-26","open":144.47,"high":144.6,"low":143.38,"close":143.68,"adjusted_close":33.198,"volume":80164800},{"date":"2017-04-25","open":143.91,"high":144.9,"low":143.87,"close":144.53,"adjusted_close":33.3944,"volume":75486000},{"date":"2017-04-24","open":143.5,"high":143.95,"low":143.18,"close":143.64,"adjusted_close":33.1888,"volume":68537200},{"date":"2017-04-21","open":142.44,"high":142.68,"low":141.85,"close":142.27,"adjusted_close":32.8723,"volume":69283600},{"date":"2017-04-20","open":141.22,"high":142.92,"low":141.16,"close":142.44,"adjusted_close":32.9115,"volume":93278400},{"date":"2017-04-19","open":141.88,"high":142,"low":140.45,"close":140.68,"adjusted_close":32.5049,"volume":69313600},{"date":"2017-04-18","open":141.41,"high":142.04,"low":141.11,"close":141.2,"adjusted_close":32.625,"volume":58790000},{"date":"2017-04-17","open":141.48,"high":141.88,"low":140.87,"close":141.83,"adjusted_close":32.7706,"volume":66328400},{"date":"2017-04-13","open":141.91,"high":142.38,"low":141.05,"close":141.05,"adjusted_close":32.5904,"volume":71291600},{"date":"2017-04-12","open":141.6,"high":142.15,"low":141.01,"close":141.8,"adjusted_close":32.7637,"volume":81400000},{"date":"2017-04-11","open":142.94,"high":143.35,"low":140.06,"close":141.63,"adjusted_close":32.7244,"volume":121517600},{"date":"2017-04-10","open":143.6,"high":143.88,"low":142.9,"close":143.17,"adjusted_close":33.0802,"volume":75733600},{"date":"2017-04-07","open":143.73,"high":144.18,"low":143.27,"close":143.34,"adjusted_close":33.1195,"volume":66688800},{"date":"2017-04-06","open":144.29,"high":144.52,"low":143.45,"close":143.66,"adjusted_close":33.1934,"volume":84596000},{"date":"2017-04-05","open":144.22,"high":145.46,"low":143.81,"close":144.02,"adjusted_close":33.2766,"volume":110871600},{"date":"2017-04-04","open":143.25,"high":144.89,"low":143.17,"close":144.77,"adjusted_close":33.4499,"volume":79565600},{"date":"2017-04-03","open":143.71,"high":144.12,"low":143.05,"close":143.7,"adjusted_close":33.2027,"volume":79942800},{"date":"2017-03-31","open":143.72,"high":144.27,"low":143.01,"close":143.66,"adjusted_close":33.1934,"volume":78646800},{"date":"2017-03-30","open":144.19,"high":144.5,"low":143.5,"close":143.93,"adjusted_close":33.2558,"volume":84829200},{"date":"2017-03-29","open":143.68,"high":144.49,"low":143.19,"close":144.12,"adjusted_close":33.2997,"volume":116760000},{"date":"2017-03-28","open":140.91,"high":144.04,"low":140.62,"close":143.8,"adjusted_close":33.2258,"volume":133499200},{"date":"2017-03-27","open":139.39,"high":141.22,"low":138.62,"close":140.88,"adjusted_close":32.5511,"volume":94300400},{"date":"2017-03-24","open":141.5,"high":141.74,"low":140.35,"close":140.64,"adjusted_close":32.4956,"volume":89582400},{"date":"2017-03-23","open":141.26,"high":141.58,"low":140.61,"close":140.92,"adjusted_close":32.5603,"volume":81385200},{"date":"2017-03-22","open":139.85,"high":141.6,"low":139.76,"close":141.42,"adjusted_close":32.6759,"volume":103440800},{"date":"2017-03-21","open":142.11,"high":142.8,"low":139.73,"close":139.84,"adjusted_close":32.3108,"volume":158119600},{"date":"2017-03-20","open":140.4,"high":141.5,"low":140.23,"close":141.46,"adjusted_close":32.6851,"volume":86168000},{"date":"2017-03-17","open":141,"high":141,"low":139.89,"close":139.99,"adjusted_close":32.3455,"volume":175540000},{"date":"2017-03-16","open":140.72,"high":141.02,"low":140.26,"close":140.69,"adjusted_close":32.5072,"volume":76928000},{"date":"2017-03-15","open":139.41,"high":140.75,"low":139.03,"close":140.46,"adjusted_close":32.454,"volume":102767200},{"date":"2017-03-14","open":139.3,"high":139.65,"low":138.84,"close":138.99,"adjusted_close":32.1144,"volume":61236400},{"date":"2017-03-13","open":138.85,"high":139.43,"low":138.82,"close":139.2,"adjusted_close":32.1629,"volume":69686800},{"date":"2017-03-10","open":139.25,"high":139.36,"low":138.64,"close":139.14,"adjusted_close":32.1491,"volume":78451200},{"date":"2017-03-09","open":138.74,"high":138.79,"low":137.05,"close":138.68,"adjusted_close":32.0428,"volume":88623600},{"date":"2017-03-08","open":138.95,"high":139.8,"low":138.82,"close":139,"adjusted_close":32.1167,"volume":74828800},{"date":"2017-03-07","open":139.06,"high":139.98,"low":138.79,"close":139.52,"adjusted_close":32.2369,"volume":69785200},{"date":"2017-03-06","open":139.37,"high":139.77,"low":138.6,"close":139.34,"adjusted_close":32.1953,"volume":87000000},{"date":"2017-03-03","open":138.78,"high":139.83,"low":138.59,"close":139.78,"adjusted_close":32.2969,"volume":84432400},{"date":"2017-03-02","open":140,"high":140.28,"low":138.76,"close":138.96,"adjusted_close":32.1075,"volume":104844000},{"date":"2017-03-01","open":137.89,"high":140.15,"low":137.6,"close":139.79,"adjusted_close":32.2992,"volume":145658400},{"date":"2017-02-28","open":137.08,"high":137.44,"low":136.7,"close":136.99,"adjusted_close":31.6523,"volume":93931600},{"date":"2017-02-27","open":137.14,"high":137.44,"low":136.28,"close":136.93,"adjusted_close":31.6384,"volume":81029600},{"date":"2017-02-24","open":135.91,"high":136.66,"low":135.28,"close":136.66,"adjusted_close":31.576,"volume":87106400},{"date":"2017-02-23","open":137.38,"high":137.48,"low":136.3,"close":136.53,"adjusted_close":31.546,"volume":83152800},{"date":"2017-02-22","open":136.43,"high":137.12,"low":136.11,"close":137.11,"adjusted_close":31.68,"volume":83347600},{"date":"2017-02-21","open":136.23,"high":136.75,"low":135.98,"close":136.7,"adjusted_close":31.5853,"volume":98028800},{"date":"2017-02-17","open":135.1,"high":135.83,"low":135.1,"close":135.72,"adjusted_close":31.3588,"volume":88792800},{"date":"2017-02-16","open":135.67,"high":135.9,"low":134.84,"close":135.35,"adjusted_close":31.2734,"volume":90338400},{"date":"2017-02-15","open":135.52,"high":136.27,"low":134.62,"close":135.51,"adjusted_close":31.3103,"volume":142492400},{"date":"2017-02-14","open":133.47,"high":135.09,"low":133.25,"close":135.02,"adjusted_close":31.1971,"volume":132904800},{"date":"2017-02-13","open":133.08,"high":133.82,"low":132.75,"close":133.29,"adjusted_close":30.7974,"volume":92141600},{"date":"2017-02-10","open":132.46,"high":132.94,"low":132.05,"close":132.12,"adjusted_close":30.527,"volume":80262000},{"date":"2017-02-09","open":131.65,"high":132.45,"low":131.12,"close":132.42,"adjusted_close":30.5964,"volume":113399600},{"date":"2017-02-08","open":131.35,"high":132.22,"low":131.22,"close":132.04,"adjusted_close":30.3769,"volume":92016400},{"date":"2017-02-07","open":130.54,"high":132.09,"low":130.45,"close":131.53,"adjusted_close":30.2595,"volume":152735200},{"date":"2017-02-06","open":129.13,"high":130.5,"low":128.9,"close":130.29,"adjusted_close":29.9743,"volume":107383600},{"date":"2017-02-03","open":128.31,"high":129.19,"low":128.16,"close":129.08,"adjusted_close":29.6959,"volume":98029200},{"date":"2017-02-02","open":127.98,"high":129.39,"low":127.78,"close":128.53,"adjusted_close":29.5694,"volume":134841600},{"date":"2017-02-01","open":127.03,"high":130.49,"low":127.01,"close":128.75,"adjusted_close":29.62,"volume":447940000},{"date":"2017-01-31","open":121.15,"high":121.39,"low":120.62,"close":121.35,"adjusted_close":27.9175,"volume":196804000},{"date":"2017-01-30","open":120.93,"high":121.63,"low":120.66,"close":121.63,"adjusted_close":27.982,"volume":121510000},{"date":"2017-01-27","open":122.14,"high":122.35,"low":121.6,"close":121.95,"adjusted_close":28.0556,"volume":82251600},{"date":"2017-01-26","open":121.67,"high":122.44,"low":121.6,"close":121.94,"adjusted_close":28.0533,"volume":105350400},{"date":"2017-01-25","open":120.42,"high":122.1,"low":120.28,"close":121.88,"adjusted_close":28.0395,"volume":129510400},{"date":"2017-01-24","open":119.55,"high":120.1,"low":119.5,"close":119.97,"adjusted_close":27.6001,"volume":92844000},{"date":"2017-01-23","open":120,"high":120.81,"low":119.77,"close":120.08,"adjusted_close":27.6254,"volume":88200800},{"date":"2017-01-20","open":120.45,"high":120.45,"low":119.73,"close":120,"adjusted_close":27.607,"volume":130391600},{"date":"2017-01-19","open":119.4,"high":120.09,"low":119.37,"close":119.78,"adjusted_close":27.5563,"volume":102389200},{"date":"2017-01-18","open":120,"high":120.5,"low":119.71,"close":119.99,"adjusted_close":27.6047,"volume":94852000},{"date":"2017-01-17","open":118.34,"high":120.24,"low":118.22,"close":120,"adjusted_close":27.607,"volume":137759200},{"date":"2017-01-13","open":119.11,"high":119.62,"low":118.81,"close":119.04,"adjusted_close":27.3861,"volume":104447600},{"date":"2017-01-12","open":118.9,"high":119.3,"low":118.21,"close":119.25,"adjusted_close":27.4344,"volume":108344800},{"date":"2017-01-11","open":118.74,"high":119.93,"low":118.6,"close":119.75,"adjusted_close":27.5494,"volume":110354400},{"date":"2017-01-10","open":118.77,"high":119.38,"low":118.3,"close":119.11,"adjusted_close":27.4022,"volume":97848400},{"date":"2017-01-09","open":117.95,"high":119.43,"low":117.94,"close":118.99,"adjusted_close":27.3746,"volume":134247600},{"date":"2017-01-06","open":116.78,"high":118.16,"low":116.47,"close":117.91,"adjusted_close":27.1261,"volume":127007600},{"date":"2017-01-05","open":115.92,"high":116.86,"low":115.81,"close":116.61,"adjusted_close":26.8271,"volume":88774400},{"date":"2017-01-04","open":115.85,"high":116.51,"low":115.75,"close":116.02,"adjusted_close":26.6913,"volume":84472400},{"date":"2017-01-03","open":115.8,"high":116.33,"low":114.76,"close":116.15,"adjusted_close":26.7212,"volume":115127600},{"date":"2016-12-30","open":116.65,"high":117.2,"low":115.43,"close":115.82,"adjusted_close":26.6453,"volume":122345200},{"date":"2016-12-29","open":116.45,"high":117.11,"low":116.4,"close":116.73,"adjusted_close":26.8547,"volume":60158000},{"date":"2016-12-28","open":117.52,"high":118.02,"low":116.2,"close":116.76,"adjusted_close":26.8616,"volume":83623600},{"date":"2016-12-27","open":116.52,"high":117.8,"low":116.49,"close":117.26,"adjusted_close":26.9766,"volume":73187600},{"date":"2016-12-23","open":115.59,"high":116.52,"low":115.59,"close":116.52,"adjusted_close":26.8064,"volume":56998000},{"date":"2016-12-22","open":116.35,"high":116.51,"low":115.64,"close":116.29,"adjusted_close":26.7534,"volume":104343600},{"date":"2016-12-21","open":116.8,"high":117.4,"low":116.78,"close":117.06,"adjusted_close":26.9306,"volume":95132800},{"date":"2016-12-20","open":116.74,"high":117.5,"low":116.68,"close":116.95,"adjusted_close":26.9053,"volume":85700000},{"date":"2016-12-19","open":115.8,"high":117.38,"low":115.75,"close":116.64,"adjusted_close":26.834,"volume":111117600},{"date":"2016-12-16","open":116.47,"high":116.5,"low":115.65,"close":115.97,"adjusted_close":26.6798,"volume":177404400},{"date":"2016-12-15","open":115.38,"high":116.73,"low":115.23,"close":115.82,"adjusted_close":26.6453,"volume":186098000},{"date":"2016-12-14","open":115.04,"high":116.2,"low":114.98,"close":115.19,"adjusted_close":26.5004,"volume":136127200},{"date":"2016-12-13","open":113.84,"high":115.92,"low":113.75,"close":115.19,"adjusted_close":26.5004,"volume":174935200},{"date":"2016-12-12","open":113.29,"high":115,"low":112.49,"close":113.3,"adjusted_close":26.0656,"volume":105497600},{"date":"2016-12-09","open":112.31,"high":114.7,"low":112.31,"close":113.95,"adjusted_close":26.2151,"volume":137610400},{"date":"2016-12-08","open":110.86,"high":112.43,"low":110.6,"close":112.12,"adjusted_close":25.7941,"volume":108273200},{"date":"2016-12-07","open":109.26,"high":111.19,"low":109.16,"close":111.03,"adjusted_close":25.5433,"volume":119994800},{"date":"2016-12-06","open":109.5,"high":110.36,"low":109.19,"close":109.95,"adjusted_close":25.2949,"volume":104782000},{"date":"2016-12-05","open":110,"high":110.03,"low":108.25,"close":109.11,"adjusted_close":25.1016,"volume":137298000},{"date":"2016-12-02","open":109.17,"high":110.09,"low":108.85,"close":109.9,"adjusted_close":25.2834,"volume":106112000},{"date":"2016-12-01","open":110.37,"high":110.94,"low":109.03,"close":109.49,"adjusted_close":25.1891,"volume":148347600},{"date":"2016-11-30","open":111.6,"high":112.2,"low":110.27,"close":110.52,"adjusted_close":25.426,"volume":144649200},{"date":"2016-11-29","open":110.78,"high":112.03,"low":110.07,"close":111.46,"adjusted_close":25.6423,"volume":114115200},{"date":"2016-11-28","open":111.43,"high":112.47,"low":111.39,"close":111.57,"adjusted_close":25.6676,"volume":108776000},{"date":"2016-11-25","open":111.13,"high":111.87,"low":110.95,"close":111.79,"adjusted_close":25.7182,"volume":45903600},{"date":"2016-11-23","open":111.36,"high":111.51,"low":110.33,"close":111.23,"adjusted_close":25.5894,"volume":109705600},{"date":"2016-11-22","open":111.95,"high":112.42,"low":111.4,"close":111.8,"adjusted_close":25.7205,"volume":103862000},{"date":"2016-11-21","open":110.12,"high":111.99,"low":110.01,"close":111.73,"adjusted_close":25.7044,"volume":117058400},{"date":"2016-11-18","open":109.72,"high":110.54,"low":109.66,"close":110.06,"adjusted_close":25.3202,"volume":113715600},{"date":"2016-11-17","open":109.81,"high":110.35,"low":108.83,"close":109.95,"adjusted_close":25.2949,"volume":110528000},{"date":"2016-11-16","open":106.7,"high":110.23,"low":106.6,"close":109.99,"adjusted_close":25.3041,"volume":235362000},{"date":"2016-11-15","open":106.57,"high":107.68,"low":106.16,"close":107.11,"adjusted_close":24.6415,"volume":129058000},{"date":"2016-11-14","open":107.71,"high":107.81,"low":104.08,"close":105.71,"adjusted_close":24.3194,"volume":204702000},{"date":"2016-11-11","open":107.12,"high":108.87,"low":106.55,"close":108.43,"adjusted_close":24.9452,"volume":136575600},{"date":"2016-11-10","open":111.09,"high":111.09,"low":105.83,"close":107.79,"adjusted_close":24.798,"volume":228538000},{"date":"2016-11-09","open":109.88,"high":111.32,"low":108.05,"close":110.88,"adjusted_close":25.5088,"volume":236705600},{"date":"2016-11-08","open":110.31,"high":111.72,"low":109.7,"close":111.06,"adjusted_close":25.5502,"volume":97016800},{"date":"2016-11-07","open":110.08,"high":110.51,"low":109.46,"close":110.41,"adjusted_close":25.4007,"volume":130240000},{"date":"2016-11-04","open":108.53,"high":110.25,"low":108.11,"close":108.84,"adjusted_close":25.0395,"volume":123348000},{"date":"2016-11-03","open":110.98,"high":111.46,"low":109.55,"close":109.83,"adjusted_close":25.2673,"volume":107730400},{"date":"2016-11-02","open":111.4,"high":112.35,"low":111.23,"close":111.59,"adjusted_close":25.541,"volume":113326800},{"date":"2016-11-01","open":113.46,"high":113.77,"low":110.53,"close":111.49,"adjusted_close":25.5182,"volume":175303200},{"date":"2016-10-31","open":113.65,"high":114.23,"low":113.2,"close":113.54,"adjusted_close":25.9874,"volume":105677600},{"date":"2016-10-28","open":113.87,"high":115.21,"low":113.45,"close":113.72,"adjusted_close":26.0286,"volume":151446800},{"date":"2016-10-27","open":115.39,"high":115.86,"low":114.1,"close":114.48,"adjusted_close":26.2025,"volume":138248000},{"date":"2016-10-26","open":114.31,"high":115.7,"low":113.31,"close":115.59,"adjusted_close":26.4566,"volume":264536800},{"date":"2016-10-25","open":117.95,"high":118.36,"low":117.31,"close":118.25,"adjusted_close":27.0654,"volume":192516000},{"date":"2016-10-24","open":117.1,"high":117.74,"low":117,"close":117.65,"adjusted_close":26.9281,"volume":94154800},{"date":"2016-10-21","open":116.81,"high":116.91,"low":116.28,"close":116.6,"adjusted_close":26.6877,"volume":92770800},{"date":"2016-10-20","open":116.86,"high":117.38,"low":116.33,"close":117.06,"adjusted_close":26.793,"volume":96503200},{"date":"2016-10-19","open":117.25,"high":117.76,"low":113.8,"close":117.12,"adjusted_close":26.8068,"volume":80138400},{"date":"2016-10-18","open":118.18,"high":118.21,"low":117.45,"close":117.47,"adjusted_close":26.8869,"volume":98214000},{"date":"2016-10-17","open":117.33,"high":117.84,"low":116.78,"close":117.55,"adjusted_close":26.9052,"volume":94499600},{"date":"2016-10-14","open":117.88,"high":118.17,"low":117.13,"close":117.63,"adjusted_close":26.9235,"volume":142608800},{"date":"2016-10-13","open":116.79,"high":117.44,"low":115.72,"close":116.98,"adjusted_close":26.7747,"volume":140769600},{"date":"2016-10-12","open":117.35,"high":117.98,"low":116.75,"close":117.34,"adjusted_close":26.8571,"volume":150347200},{"date":"2016-10-11","open":117.7,"high":118.69,"low":116.2,"close":116.3,"adjusted_close":26.6191,"volume":256164000},{"date":"2016-10-10","open":115.02,"high":116.75,"low":114.72,"close":116.05,"adjusted_close":26.5619,"volume":144944000},{"date":"2016-10-07","open":114.31,"high":114.56,"low":113.51,"close":114.06,"adjusted_close":26.1064,"volume":97433600},{"date":"2016-10-06","open":113.7,"high":114.34,"low":113.13,"close":113.89,"adjusted_close":26.0675,"volume":115117200},{"date":"2016-10-05","open":113.4,"high":113.66,"low":112.69,"close":113.05,"adjusted_close":25.8752,"volume":85812400},{"date":"2016-10-04","open":113.06,"high":114.31,"low":112.63,"close":113,"adjusted_close":25.8638,"volume":118947200},{"date":"2016-10-03","open":112.71,"high":113.05,"low":112.28,"close":112.52,"adjusted_close":25.7539,"volume":86807200},{"date":"2016-09-30","open":112.46,"high":113.37,"low":111.8,"close":113.05,"adjusted_close":25.8752,"volume":145516400},{"date":"2016-09-29","open":113.16,"high":113.8,"low":111.8,"close":112.18,"adjusted_close":25.6761,"volume":143548000},{"date":"2016-09-28","open":113.69,"high":114.64,"low":113.43,"close":113.95,"adjusted_close":26.0812,"volume":118564400},{"date":"2016-09-27","open":113,"high":113.18,"low":112.34,"close":113.09,"adjusted_close":25.8844,"volume":98429600},{"date":"2016-09-26","open":111.64,"high":113.39,"low":111.55,"close":112.88,"adjusted_close":25.8363,"volume":119477600},{"date":"2016-09-23","open":114.42,"high":114.79,"low":111.55,"close":112.71,"adjusted_close":25.7974,"volume":209924800},{"date":"2016-09-22","open":114.35,"high":114.94,"low":114,"close":114.62,"adjusted_close":26.2346,"volume":124296000},{"date":"2016-09-21","open":113.85,"high":113.99,"low":112.44,"close":113.55,"adjusted_close":25.9896,"volume":144012800},{"date":"2016-09-20","open":113.05,"high":114.12,"low":112.51,"close":113.57,"adjusted_close":25.9942,"volume":138057200},{"date":"2016-09-19","open":115.19,"high":116.18,"low":113.25,"close":113.58,"adjusted_close":25.9965,"volume":188092000},{"date":"2016-09-16","open":115.12,"high":116.13,"low":114.04,"close":114.92,"adjusted_close":26.3032,"volume":319547600},{"date":"2016-09-15","open":113.86,"high":115.73,"low":113.49,"close":115.57,"adjusted_close":26.452,"volume":359934400},{"date":"2016-09-14","open":108.73,"high":113.03,"low":108.6,"close":111.77,"adjusted_close":25.5822,"volume":443554800},{"date":"2016-09-13","open":107.51,"high":108.79,"low":107.24,"close":107.95,"adjusted_close":24.7079,"volume":248704800},{"date":"2016-09-12","open":102.65,"high":105.72,"low":102.53,"close":105.44,"adjusted_close":24.1334,"volume":181171200},{"date":"2016-09-09","open":104.64,"high":105.72,"low":103.13,"close":103.13,"adjusted_close":23.6047,"volume":186228000},{"date":"2016-09-08","open":107.25,"high":107.27,"low":105.24,"close":105.52,"adjusted_close":24.1517,"volume":212008000},{"date":"2016-09-07","open":107.83,"high":108.76,"low":107.07,"close":108.36,"adjusted_close":24.8017,"volume":169457200},{"date":"2016-09-06","open":107.9,"high":108.3,"low":107.51,"close":107.7,"adjusted_close":24.6507,"volume":107521600},{"date":"2016-09-02","open":107.7,"high":108,"low":106.82,"close":107.73,"adjusted_close":24.6576,"volume":107210000},{"date":"2016-09-01","open":106.14,"high":106.8,"low":105.62,"close":106.73,"adjusted_close":24.4287,"volume":106806000},{"date":"2016-08-31","open":105.66,"high":106.57,"low":105.64,"close":106.1,"adjusted_close":24.2845,"volume":118649600},{"date":"2016-08-30","open":105.8,"high":106.5,"low":105.5,"close":106,"adjusted_close":24.2616,"volume":99455600},{"date":"2016-08-29","open":106.62,"high":107.44,"low":106.29,"close":106.82,"adjusted_close":24.4493,"volume":99881200},{"date":"2016-08-26","open":107.41,"high":107.95,"low":106.31,"close":106.94,"adjusted_close":24.4767,"volume":111065200},{"date":"2016-08-25","open":107.39,"high":107.88,"low":106.68,"close":107.57,"adjusted_close":24.6209,"volume":100344800},{"date":"2016-08-24","open":108.57,"high":108.75,"low":107.68,"close":108.03,"adjusted_close":24.7262,"volume":94700400},{"date":"2016-08-23","open":108.59,"high":109.32,"low":108.53,"close":108.85,"adjusted_close":24.9139,"volume":85030800},{"date":"2016-08-22","open":108.86,"high":109.1,"low":107.85,"close":108.51,"adjusted_close":24.8361,"volume":103280800},{"date":"2016-08-19","open":108.77,"high":109.69,"low":108.36,"close":109.36,"adjusted_close":25.0306,"volume":101472400},{"date":"2016-08-18","open":109.23,"high":109.6,"low":109.02,"close":109.08,"adjusted_close":24.9665,"volume":87938800},{"date":"2016-08-17","open":109.1,"high":109.37,"low":108.34,"close":109.22,"adjusted_close":24.9986,"volume":101424000},{"date":"2016-08-16","open":109.63,"high":110.23,"low":109.21,"close":109.38,"adjusted_close":25.0352,"volume":135177600},{"date":"2016-08-15","open":108.14,"high":109.54,"low":108.08,"close":109.48,"adjusted_close":25.0581,"volume":103472800},{"date":"2016-08-12","open":107.78,"high":108.44,"low":107.78,"close":108.18,"adjusted_close":24.7605,"volume":74641600},{"date":"2016-08-11","open":108.52,"high":108.93,"low":107.85,"close":107.93,"adjusted_close":24.7033,"volume":109938000},{"date":"2016-08-10","open":108.71,"high":108.9,"low":107.76,"close":108,"adjusted_close":24.7193,"volume":96034000},{"date":"2016-08-09","open":108.23,"high":108.94,"low":108.01,"close":108.81,"adjusted_close":24.9047,"volume":105260800},{"date":"2016-08-08","open":107.52,"high":108.37,"low":107.16,"close":108.37,"adjusted_close":24.804,"volume":112148800},{"date":"2016-08-05","open":106.27,"high":107.65,"low":106.18,"close":107.48,"adjusted_close":24.6003,"volume":162213600},{"date":"2016-08-04","open":105.58,"high":106,"low":105.28,"close":105.87,"adjusted_close":24.2318,"volume":109634800},{"date":"2016-08-03","open":104.81,"high":105.84,"low":104.77,"close":105.79,"adjusted_close":24.0831,"volume":120810400},{"date":"2016-08-02","open":106.05,"high":106.07,"low":104,"close":104.48,"adjusted_close":23.7848,"volume":135266400},{"date":"2016-08-01","open":104.41,"high":106.15,"low":104.41,"close":106.05,"adjusted_close":24.1422,"volume":152671600},{"date":"2016-07-29","open":104.19,"high":104.55,"low":103.68,"close":104.21,"adjusted_close":23.7234,"volume":110934800},{"date":"2016-07-28","open":102.83,"high":104.45,"low":102.82,"close":104.34,"adjusted_close":23.753,"volume":159479200},{"date":"2016-07-27","open":104.27,"high":104.35,"low":102.75,"close":102.95,"adjusted_close":23.4365,"volume":369379200},{"date":"2016-07-26","open":96.82,"high":97.97,"low":96.42,"close":96.67,"adjusted_close":22.0069,"volume":224959200},{"date":"2016-07-25","open":98.25,"high":98.84,"low":96.92,"close":97.34,"adjusted_close":22.1594,"volume":161531600},{"date":"2016-07-22","open":99.26,"high":99.3,"low":98.31,"close":98.66,"adjusted_close":22.4599,"volume":113254800},{"date":"2016-07-21","open":99.83,"high":101,"low":99.13,"close":99.43,"adjusted_close":22.6352,"volume":130808000},{"date":"2016-07-20","open":100,"high":100.46,"low":99.74,"close":99.96,"adjusted_close":22.7559,"volume":105104000},{"date":"2016-07-19","open":99.56,"high":100,"low":99.34,"close":99.87,"adjusted_close":22.7354,"volume":95119600},{"date":"2016-07-18","open":98.7,"high":100.13,"low":98.6,"close":99.83,"adjusted_close":22.7263,"volume":145975600},{"date":"2016-07-15","open":98.92,"high":99.3,"low":98.5,"close":98.78,"adjusted_close":22.4872,"volume":120548000},{"date":"2016-07-14","open":97.39,"high":98.99,"low":97.32,"close":98.79,"adjusted_close":22.4895,"volume":155676000},{"date":"2016-07-13","open":97.41,"high":97.67,"low":96.84,"close":96.87,"adjusted_close":22.0524,"volume":103568800},{"date":"2016-07-12","open":97.17,"high":97.7,"low":97.12,"close":97.42,"adjusted_close":22.1776,"volume":96670000},{"date":"2016-07-11","open":96.75,"high":97.65,"low":96.73,"close":96.98,"adjusted_close":22.0775,"volume":95179600},{"date":"2016-07-08","open":96.49,"high":96.89,"low":96.05,"close":96.68,"adjusted_close":22.0092,"volume":115648400},{"date":"2016-07-07","open":95.7,"high":96.5,"low":95.62,"close":95.94,"adjusted_close":21.8407,"volume":100558400},{"date":"2016-07-06","open":94.6,"high":95.66,"low":94.37,"close":95.53,"adjusted_close":21.7474,"volume":123796400},{"date":"2016-07-05","open":95.39,"high":95.4,"low":94.46,"close":94.99,"adjusted_close":21.6244,"volume":110820800},{"date":"2016-07-01","open":95.49,"high":96.47,"low":95.33,"close":95.89,"adjusted_close":21.8293,"volume":104106000},{"date":"2016-06-30","open":94.44,"high":95.77,"low":94.3,"close":95.6,"adjusted_close":21.7633,"volume":143345600},{"date":"2016-06-29","open":93.97,"high":94.55,"low":93.63,"close":94.4,"adjusted_close":21.4901,"volume":146124000},{"date":"2016-06-28","open":92.9,"high":93.66,"low":92.14,"close":93.59,"adjusted_close":21.3057,"volume":161779600},{"date":"2016-06-27","open":93,"high":93.05,"low":91.5,"close":92.04,"adjusted_close":20.9529,"volume":181958400},{"date":"2016-06-24","open":92.91,"high":94.66,"low":92.65,"close":93.4,"adjusted_close":21.2625,"volume":301245600},{"date":"2016-06-23","open":95.94,"high":96.29,"low":95.25,"close":96.1,"adjusted_close":21.8771,"volume":128960800},{"date":"2016-06-22","open":96.25,"high":96.89,"low":95.35,"close":95.55,"adjusted_close":21.7519,"volume":116876400},{"date":"2016-06-21","open":94.94,"high":96.35,"low":94.68,"close":95.91,"adjusted_close":21.8339,"volume":142185600},{"date":"2016-06-20","open":96,"high":96.57,"low":95.03,"close":95.1,"adjusted_close":21.6495,"volume":137647600},{"date":"2016-06-17","open":96.62,"high":96.65,"low":95.3,"close":95.33,"adjusted_close":21.7018,"volume":244032800},{"date":"2016-06-16","open":96.45,"high":97.75,"low":96.07,"close":97.55,"adjusted_close":22.2072,"volume":125307200},{"date":"2016-06-15","open":97.82,"high":98.41,"low":97.03,"close":97.14,"adjusted_close":22.1139,"volume":117780800},{"date":"2016-06-14","open":97.32,"high":98.48,"low":96.75,"close":97.46,"adjusted_close":22.1867,"volume":127727600},{"date":"2016-06-13","open":98.69,"high":99.12,"low":97.1,"close":97.34,"adjusted_close":22.1594,"volume":152082000},{"date":"2016-06-10","open":98.53,"high":99.35,"low":98.48,"close":98.83,"adjusted_close":22.4986,"volume":126851600},{"date":"2016-06-09","open":98.5,"high":99.99,"low":98.46,"close":99.65,"adjusted_close":22.6853,"volume":106405600},{"date":"2016-06-08","open":99.02,"high":99.56,"low":98.68,"close":98.94,"adjusted_close":22.5237,"volume":83392400},{"date":"2016-06-07","open":99.25,"high":99.87,"low":98.96,"close":99.03,"adjusted_close":22.5441,"volume":89638000},{"date":"2016-06-06","open":97.99,"high":101.89,"low":97.55,"close":98.63,"adjusted_close":22.4531,"volume":93170000},{"date":"2016-06-03","open":97.79,"high":98.27,"low":97.45,"close":97.92,"adjusted_close":22.2915,"volume":114019600},{"date":"2016-06-02","open":97.6,"high":97.84,"low":96.63,"close":97.72,"adjusted_close":22.2459,"volume":160766400},{"date":"2016-06-01","open":99.02,"high":99.54,"low":98.33,"close":98.46,"adjusted_close":22.4144,"volume":116693200},{"date":"2016-05-31","open":99.6,"high":100.4,"low":98.82,"close":99.86,"adjusted_close":22.7331,"volume":169228800},{"date":"2016-05-27","open":99.44,"high":100.47,"low":99.25,"close":100.35,"adjusted_close":22.8446,"volume":145364800},{"date":"2016-05-26","open":99.68,"high":100.73,"low":98.64,"close":100.41,"adjusted_close":22.8583,"volume":225324800},{"date":"2016-05-25","open":98.67,"high":99.74,"low":98.11,"close":99.62,"adjusted_close":22.6785,"volume":152675200},{"date":"2016-05-24","open":97.22,"high":98.09,"low":96.84,"close":97.9,"adjusted_close":22.2869,"volume":140560800},{"date":"2016-05-23","open":95.87,"high":97.19,"low":95.67,"close":96.43,"adjusted_close":21.9523,"volume":152074400},{"date":"2016-05-20","open":94.64,"high":95.43,"low":94.52,"close":95.22,"adjusted_close":21.6768,"volume":128104000},{"date":"2016-05-19","open":94.64,"high":94.64,"low":93.57,"close":94.2,"adjusted_close":21.4446,"volume":121768400},{"date":"2016-05-18","open":94.16,"high":95.21,"low":93.89,"close":94.56,"adjusted_close":21.5265,"volume":168249600},{"date":"2016-05-17","open":94.55,"high":94.7,"low":93.01,"close":93.49,"adjusted_close":21.283,"volume":187667600},{"date":"2016-05-16","open":92.39,"high":94.39,"low":91.65,"close":93.88,"adjusted_close":21.3717,"volume":245039200},{"date":"2016-05-13","open":90,"high":91.67,"low":90,"close":90.52,"adjusted_close":20.6068,"volume":177571200},{"date":"2016-05-12","open":92.72,"high":92.78,"low":89.47,"close":90.34,"adjusted_close":20.5659,"volume":305258800},{"date":"2016-05-11","open":93.48,"high":93.57,"low":92.46,"close":92.51,"adjusted_close":21.0599,"volume":114876400},{"date":"2016-05-10","open":93.33,"high":93.57,"low":92.11,"close":93.42,"adjusted_close":21.267,"volume":134747200},{"date":"2016-05-09","open":93,"high":93.77,"low":92.59,"close":92.79,"adjusted_close":21.1236,"volume":131745600},{"date":"2016-05-06","open":93.37,"high":93.45,"low":91.85,"close":92.72,"adjusted_close":21.1077,"volume":174799600},{"date":"2016-05-05","open":94,"high":94.07,"low":92.68,"close":93.24,"adjusted_close":21.2261,"volume":143562000},{"date":"2016-05-04","open":95.2,"high":95.9,"low":93.82,"close":94.19,"adjusted_close":21.3126,"volume":164102000},{"date":"2016-05-03","open":94.2,"high":95.74,"low":93.68,"close":95.18,"adjusted_close":21.5366,"volume":227325200},{"date":"2016-05-02","open":93.97,"high":94.08,"low":92.4,"close":93.64,"adjusted_close":21.1881,"volume":192640400},{"date":"2016-04-29","open":93.99,"high":94.72,"low":92.51,"close":93.74,"adjusted_close":21.2107,"volume":274126000},{"date":"2016-04-28","open":97.61,"high":97.88,"low":94.25,"close":94.83,"adjusted_close":21.4574,"volume":328970800},{"date":"2016-04-27","open":96,"high":98.71,"low":95.68,"close":97.82,"adjusted_close":22.1339,"volume":458408400},{"date":"2016-04-26","open":103.91,"high":105.3,"low":103.91,"close":104.35,"adjusted_close":23.6115,"volume":224064800},{"date":"2016-04-25","open":105,"high":105.65,"low":104.51,"close":105.08,"adjusted_close":23.7767,"volume":112126400},{"date":"2016-04-22","open":105.01,"high":106.48,"low":104.62,"close":105.68,"adjusted_close":23.9124,"volume":134732400},{"date":"2016-04-21","open":106.93,"high":106.93,"low":105.52,"close":105.97,"adjusted_close":23.978,"volume":126210000},{"date":"2016-04-20","open":106.64,"high":108.09,"low":106.06,"close":107.13,"adjusted_close":24.2405,"volume":122444000},{"date":"2016-04-19","open":107.88,"high":108,"low":106.23,"close":106.91,"adjusted_close":24.1907,"volume":129539600},{"date":"2016-04-18","open":108.89,"high":108.95,"low":106.94,"close":107.48,"adjusted_close":24.3197,"volume":243286000},{"date":"2016-04-15","open":112.11,"high":112.3,"low":109.73,"close":109.85,"adjusted_close":24.856,"volume":187756000},{"date":"2016-04-14","open":111.62,"high":112.39,"low":111.33,"close":112.1,"adjusted_close":25.3651,"volume":101895600},{"date":"2016-04-13","open":110.8,"high":112.34,"low":110.8,"close":112.04,"adjusted_close":25.3515,"volume":133029200},{"date":"2016-04-12","open":109.34,"high":110.5,"low":108.66,"close":110.44,"adjusted_close":24.9895,"volume":108929200},{"date":"2016-04-11","open":108.97,"high":110.61,"low":108.83,"close":109.02,"adjusted_close":24.6682,"volume":117630000},{"date":"2016-04-08","open":108.91,"high":109.77,"low":108.17,"close":108.66,"adjusted_close":24.5867,"volume":94326800},{"date":"2016-04-07","open":109.95,"high":110.42,"low":108.12,"close":108.54,"adjusted_close":24.5596,"volume":127207600},{"date":"2016-04-06","open":110.23,"high":110.98,"low":109.2,"close":110.96,"adjusted_close":25.1071,"volume":105616400},{"date":"2016-04-05","open":109.51,"high":110.73,"low":109.42,"close":109.81,"adjusted_close":24.8469,"volume":106314800},{"date":"2016-04-04","open":110.42,"high":112.19,"low":110.27,"close":111.12,"adjusted_close":25.1433,"volume":149424800},{"date":"2016-04-01","open":108.78,"high":110,"low":108.2,"close":109.99,"adjusted_close":24.8877,"volume":103496000},{"date":"2016-03-31","open":109.72,"high":109.9,"low":108.88,"close":108.99,"adjusted_close":24.6614,"volume":103553600},{"date":"2016-03-30","open":108.65,"high":110.42,"low":108.6,"close":109.56,"adjusted_close":24.7904,"volume":182404400},{"date":"2016-03-29","open":104.89,"high":107.79,"low":104.88,"close":107.68,"adjusted_close":24.365,"volume":124760400},{"date":"2016-03-28","open":106,"high":106.19,"low":105.06,"close":105.19,"adjusted_close":23.8016,"volume":77645600},{"date":"2016-03-24","open":105.47,"high":106.25,"low":104.89,"close":105.67,"adjusted_close":23.9102,"volume":104532000},{"date":"2016-03-23","open":106.48,"high":107.07,"low":105.9,"close":106.13,"adjusted_close":24.0142,"volume":102814000},{"date":"2016-03-22","open":105.25,"high":107.29,"low":105.21,"close":106.72,"adjusted_close":24.1477,"volume":129777600},{"date":"2016-03-21","open":105.93,"high":107.65,"low":105.14,"close":105.91,"adjusted_close":23.9645,"volume":142010800},{"date":"2016-03-18","open":106.34,"high":106.5,"low":105.19,"close":105.92,"adjusted_close":23.9667,"volume":176820800},{"date":"2016-03-17","open":105.52,"high":106.47,"low":104.96,"close":105.8,"adjusted_close":23.9396,"volume":137682800},{"date":"2016-03-16","open":104.61,"high":106.31,"low":104.59,"close":105.97,"adjusted_close":23.978,"volume":153214000},{"date":"2016-03-15","open":103.96,"high":105.18,"low":103.85,"close":104.58,"adjusted_close":23.6635,"volume":160270800},{"date":"2016-03-14","open":101.91,"high":102.91,"low":101.78,"close":102.52,"adjusted_close":23.1974,"volume":100304400},{"date":"2016-03-11","open":102.24,"high":102.28,"low":101.5,"close":102.26,"adjusted_close":23.1386,"volume":109632800},{"date":"2016-03-10","open":101.41,"high":102.24,"low":100.15,"close":101.17,"adjusted_close":22.8919,"volume":134054400},{"date":"2016-03-09","open":101.31,"high":101.58,"low":100.27,"close":101.12,"adjusted_close":22.8806,"volume":108806800},{"date":"2016-03-08","open":100.78,"high":101.76,"low":100.4,"close":101.03,"adjusted_close":22.8603,"volume":126247600},{"date":"2016-03-07","open":102.39,"high":102.83,"low":100.96,"close":101.87,"adjusted_close":23.0503,"volume":143315600},{"date":"2016-03-04","open":102.37,"high":103.75,"low":101.37,"close":103.01,"adjusted_close":23.3083,"volume":184220400},{"date":"2016-03-03","open":100.58,"high":101.71,"low":100.45,"close":101.5,"adjusted_close":22.9666,"volume":147822800},{"date":"2016-03-02","open":100.51,"high":100.89,"low":99.64,"close":100.75,"adjusted_close":22.7969,"volume":132678400},{"date":"2016-03-01","open":97.65,"high":100.77,"low":97.42,"close":100.53,"adjusted_close":22.7471,"volume":201628400},{"date":"2016-02-29","open":96.86,"high":98.23,"low":96.65,"close":96.69,"adjusted_close":21.8782,"volume":140865200},{"date":"2016-02-26","open":97.2,"high":98.02,"low":96.58,"close":96.91,"adjusted_close":21.928,"volume":115964400},{"date":"2016-02-25","open":96.05,"high":96.76,"low":95.25,"close":96.76,"adjusted_close":21.8941,"volume":110330800},{"date":"2016-02-24","open":93.98,"high":96.38,"low":93.32,"close":96.1,"adjusted_close":21.7447,"volume":145022800},{"date":"2016-02-23","open":96.4,"high":96.5,"low":94.55,"close":94.69,"adjusted_close":21.4257,"volume":127770400},{"date":"2016-02-22","open":96.31,"high":96.9,"low":95.92,"close":96.88,"adjusted_close":21.9212,"volume":137123200},{"date":"2016-02-19","open":96,"high":96.76,"low":95.8,"close":96.04,"adjusted_close":21.7312,"volume":141496800},{"date":"2016-02-18","open":98.84,"high":98.89,"low":96.09,"close":96.26,"adjusted_close":21.7809,"volume":156084000},{"date":"2016-02-17","open":96.67,"high":98.21,"low":96.15,"close":98.12,"adjusted_close":22.2018,"volume":179452800},{"date":"2016-02-16","open":95.02,"high":96.85,"low":94.61,"close":96.64,"adjusted_close":21.8669,"volume":196231600},{"date":"2016-02-12","open":94.19,"high":94.5,"low":93.01,"close":93.99,"adjusted_close":21.2673,"volume":161405600},{"date":"2016-02-11","open":93.79,"high":94.72,"low":92.59,"close":93.7,"adjusted_close":21.2017,"volume":200298800},{"date":"2016-02-10","open":95.92,"high":96.35,"low":94.1,"close":94.27,"adjusted_close":21.3307,"volume":169374400},{"date":"2016-02-09","open":94.29,"high":95.94,"low":93.93,"close":94.99,"adjusted_close":21.4936,"volume":177324800},{"date":"2016-02-08","open":93.13,"high":95.7,"low":93.04,"close":95.01,"adjusted_close":21.4981,"volume":216085600},{"date":"2016-02-05","open":96.52,"high":96.92,"low":93.69,"close":94.02,"adjusted_close":21.2741,"volume":185672400},{"date":"2016-02-04","open":95.86,"high":97.33,"low":95.19,"close":96.6,"adjusted_close":21.8579,"volume":185886800},{"date":"2016-02-03","open":95,"high":96.84,"low":94.08,"close":96.35,"adjusted_close":21.6836,"volume":183857200},{"date":"2016-02-02","open":95.42,"high":96.04,"low":94.28,"close":94.48,"adjusted_close":21.2628,"volume":149428800},{"date":"2016-02-01","open":96.47,"high":96.71,"low":95.4,"close":96.43,"adjusted_close":21.7016,"volume":163774000},{"date":"2016-01-29","open":94.79,"high":97.34,"low":94.35,"close":97.34,"adjusted_close":21.9064,"volume":257666000},{"date":"2016-01-28","open":93.79,"high":94.52,"low":92.39,"close":94.09,"adjusted_close":21.175,"volume":222715200},{"date":"2016-01-27","open":96.04,"high":96.63,"low":93.34,"close":93.42,"adjusted_close":21.0242,"volume":533478800},{"date":"2016-01-26","open":99.93,"high":100.88,"low":98.07,"close":99.99,"adjusted_close":22.5028,"volume":300308000},{"date":"2016-01-25","open":101.52,"high":101.53,"low":99.21,"close":99.44,"adjusted_close":22.3791,"volume":207178000},{"date":"2016-01-22","open":98.63,"high":101.46,"low":98.37,"close":101.42,"adjusted_close":22.8247,"volume":263202000},{"date":"2016-01-21","open":97.06,"high":97.88,"low":94.94,"close":96.3,"adjusted_close":21.6724,"volume":208646000},{"date":"2016-01-20","open":95.1,"high":98.19,"low":93.42,"close":96.79,"adjusted_close":21.7827,"volume":289337600},{"date":"2016-01-19","open":98.41,"high":98.65,"low":95.5,"close":96.66,"adjusted_close":21.7534,"volume":212350800},{"date":"2016-01-15","open":96.2,"high":97.71,"low":95.36,"close":97.13,"adjusted_close":21.8592,"volume":319335600},{"date":"2016-01-14","open":97.96,"high":100.48,"low":95.74,"close":99.52,"adjusted_close":22.3971,"volume":252680400},{"date":"2016-01-13","open":100.32,"high":101.19,"low":97.3,"close":97.39,"adjusted_close":21.9177,"volume":249758400},{"date":"2016-01-12","open":100.55,"high":100.69,"low":98.84,"close":99.96,"adjusted_close":22.4961,"volume":196616800},{"date":"2016-01-11","open":98.97,"high":99.06,"low":97.34,"close":98.53,"adjusted_close":22.1743,"volume":198957600},{"date":"2016-01-08","open":98.55,"high":99.11,"low":96.76,"close":96.96,"adjusted_close":21.8209,"volume":283192000},{"date":"2016-01-07","open":98.68,"high":100.13,"low":96.43,"close":96.45,"adjusted_close":21.7061,"volume":324377600},{"date":"2016-01-06","open":100.56,"high":102.37,"low":99.87,"close":100.7,"adjusted_close":22.6626,"volume":273829600},{"date":"2016-01-05","open":105.75,"high":105.85,"low":102.41,"close":102.71,"adjusted_close":23.115,"volume":223164000},{"date":"2016-01-04","open":102.61,"high":105.37,"low":102,"close":105.35,"adjusted_close":23.7091,"volume":270597600},{"date":"2015-12-31","open":107.01,"high":107.03,"low":104.82,"close":105.26,"adjusted_close":23.6888,"volume":163649200},{"date":"2015-12-30","open":108.58,"high":108.7,"low":107.18,"close":107.32,"adjusted_close":24.1525,"volume":100855200},{"date":"2015-12-29","open":106.96,"high":109.43,"low":106.86,"close":108.74,"adjusted_close":24.472,"volume":123724800},{"date":"2015-12-28","open":107.59,"high":107.69,"low":106.18,"close":106.82,"adjusted_close":24.0399,"volume":106816800},{"date":"2015-12-24","open":109,"high":109,"low":107.95,"close":108.03,"adjusted_close":24.3122,"volume":54281600},{"date":"2015-12-23","open":107.27,"high":108.85,"low":107.2,"close":108.61,"adjusted_close":24.4428,"volume":130629600},{"date":"2015-12-22","open":107.4,"high":107.72,"low":106.45,"close":107.23,"adjusted_close":24.1322,"volume":131157600},{"date":"2015-12-21","open":107.28,"high":107.37,"low":105.57,"close":107.33,"adjusted_close":24.1547,"volume":190362400},{"date":"2015-12-18","open":108.91,"high":109.52,"low":105.81,"close":106.03,"adjusted_close":23.8621,"volume":385813200},{"date":"2015-12-17","open":112.02,"high":112.25,"low":108.98,"close":108.98,"adjusted_close":24.526,"volume":179091200},{"date":"2015-12-16","open":111.07,"high":111.99,"low":108.8,"close":111.34,"adjusted_close":25.0572,"volume":224954000},{"date":"2015-12-15","open":111.94,"high":112.8,"low":110.35,"close":110.49,"adjusted_close":24.8659,"volume":213292400},{"date":"2015-12-14","open":112.18,"high":112.68,"low":109.79,"close":112.48,"adjusted_close":25.3137,"volume":257274800},{"date":"2015-12-11","open":115.19,"high":115.39,"low":112.85,"close":113.18,"adjusted_close":25.4712,"volume":187544800},{"date":"2015-12-10","open":116.04,"high":116.94,"low":115.51,"close":116.17,"adjusted_close":26.1442,"volume":116850800},{"date":"2015-12-09","open":117.64,"high":117.69,"low":115.08,"close":115.62,"adjusted_close":26.0204,"volume":185445600},{"date":"2015-12-08","open":117.52,"high":118.6,"low":116.86,"close":118.23,"adjusted_close":26.6078,"volume":137238000},{"date":"2015-12-07","open":118.98,"high":119.86,"low":117.81,"close":118.28,"adjusted_close":26.619,"volume":128336800},{"date":"2015-12-04","open":115.29,"high":119.25,"low":115.11,"close":119.03,"adjusted_close":26.7878,"volume":231108000},{"date":"2015-12-03","open":116.55,"high":116.79,"low":114.22,"close":115.2,"adjusted_close":25.9259,"volume":166278000},{"date":"2015-12-02","open":117.34,"high":118.11,"low":116.08,"close":116.28,"adjusted_close":26.1689,"volume":133546400},{"date":"2015-12-01","open":118.75,"high":118.81,"low":116.86,"close":117.34,"adjusted_close":26.4075,"volume":139409600},{"date":"2015-11-30","open":117.99,"high":119.41,"low":117.75,"close":118.3,"adjusted_close":26.6235,"volume":156721200},{"date":"2015-11-27","open":118.29,"high":118.41,"low":117.6,"close":117.81,"adjusted_close":26.5132,"volume":52185600},{"date":"2015-11-25","open":119.21,"high":119.23,"low":117.92,"close":118.03,"adjusted_close":26.5627,"volume":85553200},{"date":"2015-11-24","open":117.33,"high":119.35,"low":117.12,"close":118.88,"adjusted_close":26.754,"volume":171212800},{"date":"2015-11-23","open":119.27,"high":119.73,"low":117.34,"close":117.75,"adjusted_close":26.4997,"volume":129930000},{"date":"2015-11-20","open":119.2,"high":119.92,"low":118.85,"close":119.3,"adjusted_close":26.8486,"volume":137148400},{"date":"2015-11-19","open":117.64,"high":119.75,"low":116.76,"close":118.78,"adjusted_close":26.7315,"volume":173183200},{"date":"2015-11-18","open":115.76,"high":117.49,"low":115.5,"close":117.29,"adjusted_close":26.3962,"volume":186698800},{"date":"2015-11-17","open":114.92,"high":115.05,"low":113.32,"close":113.69,"adjusted_close":25.586,"volume":110467600},{"date":"2015-11-16","open":111.38,"high":114.24,"low":111,"close":114.18,"adjusted_close":25.6963,"volume":152426800},{"date":"2015-11-13","open":115.2,"high":115.57,"low":112.27,"close":112.34,"adjusted_close":25.2822,"volume":183249600},{"date":"2015-11-12","open":116.26,"high":116.82,"low":115.65,"close":115.72,"adjusted_close":26.0429,"volume":130102400},{"date":"2015-11-11","open":116.37,"high":117.42,"low":115.21,"close":116.11,"adjusted_close":26.1306,"volume":180872000},{"date":"2015-11-10","open":116.9,"high":118.07,"low":116.06,"close":116.77,"adjusted_close":26.2792,"volume":236511600},{"date":"2015-11-09","open":120.96,"high":121.81,"low":120.05,"close":120.57,"adjusted_close":27.1344,"volume":135485600},{"date":"2015-11-06","open":121.11,"high":121.81,"low":120.62,"close":121.06,"adjusted_close":27.2447,"volume":132169200},{"date":"2015-11-05","open":121.85,"high":122.69,"low":120.18,"close":120.92,"adjusted_close":27.2131,"volume":158210800},{"date":"2015-11-04","open":123.13,"high":123.82,"low":121.62,"close":122,"adjusted_close":27.3392,"volume":179544400},{"date":"2015-11-03","open":120.79,"high":123.49,"low":120.7,"close":122.57,"adjusted_close":27.4669,"volume":182076000},{"date":"2015-11-02","open":120.8,"high":121.36,"low":119.61,"close":121.18,"adjusted_close":27.1554,"volume":128813200},{"date":"2015-10-30","open":120.99,"high":121.22,"low":119.45,"close":119.5,"adjusted_close":26.7789,"volume":197461200},{"date":"2015-10-29","open":118.7,"high":120.69,"low":118.27,"close":120.53,"adjusted_close":27.0098,"volume":204909200},{"date":"2015-10-28","open":116.93,"high":119.3,"low":116.06,"close":119.27,"adjusted_close":26.7274,"volume":342205600},{"date":"2015-10-27","open":115.4,"high":116.54,"low":113.99,"close":114.55,"adjusted_close":25.6697,"volume":279537600},{"date":"2015-10-26","open":118.08,"high":118.13,"low":114.92,"close":115.28,"adjusted_close":25.8333,"volume":265335200},{"date":"2015-10-23","open":116.7,"high":119.23,"low":116.33,"close":119.08,"adjusted_close":26.6848,"volume":237467600},{"date":"2015-10-22","open":114.33,"high":115.5,"low":114.1,"close":115.5,"adjusted_close":25.8826,"volume":166616400},{"date":"2015-10-21","open":114,"high":115.58,"low":113.7,"close":113.76,"adjusted_close":25.4927,"volume":167180800},{"date":"2015-10-20","open":111.34,"high":114.17,"low":110.82,"close":113.77,"adjusted_close":25.4949,"volume":195871200},{"date":"2015-10-19","open":110.8,"high":111.75,"low":110.11,"close":111.73,"adjusted_close":25.0378,"volume":119036800},{"date":"2015-10-16","open":111.78,"high":112,"low":110.53,"close":111.04,"adjusted_close":24.8831,"volume":156930400},{"date":"2015-10-15","open":110.93,"high":112.1,"low":110.49,"close":111.86,"adjusted_close":25.0669,"volume":150694000},{"date":"2015-10-14","open":111.29,"high":111.52,"low":109.56,"close":110.21,"adjusted_close":24.6971,"volume":177849600},{"date":"2015-10-13","open":110.82,"high":112.45,"low":110.68,"close":111.79,"adjusted_close":25.0512,"volume":132197200},{"date":"2015-10-12","open":112.73,"high":112.75,"low":111.44,"close":111.6,"adjusted_close":25.0086,"volume":121868800},{"date":"2015-10-09","open":110,"high":112.28,"low":109.49,"close":112.12,"adjusted_close":25.1251,"volume":211064400},{"date":"2015-10-08","open":110.19,"high":110.19,"low":108.21,"close":109.5,"adjusted_close":24.538,"volume":247918400},{"date":"2015-10-07","open":111.74,"high":111.77,"low":109.41,"close":110.78,"adjusted_close":24.8249,"volume":187062400},{"date":"2015-10-06","open":110.63,"high":111.74,"low":109.77,"close":111.31,"adjusted_close":24.9436,"volume":192787200},{"date":"2015-10-05","open":109.88,"high":111.37,"low":109.07,"close":110.78,"adjusted_close":24.8249,"volume":208258800},{"date":"2015-10-02","open":108.01,"high":111.01,"low":107.55,"close":110.38,"adjusted_close":24.7352,"volume":232079200},{"date":"2015-10-01","open":109.07,"high":109.62,"low":107.31,"close":109.58,"adjusted_close":24.556,"volume":255716400},{"date":"2015-09-30","open":110.17,"high":111.54,"low":108.73,"close":110.3,"adjusted_close":24.7173,"volume":265892000},{"date":"2015-09-29","open":112.83,"high":113.51,"low":107.86,"close":109.06,"adjusted_close":24.4394,"volume":293461600},{"date":"2015-09-28","open":113.85,"high":114.57,"low":112.44,"close":112.44,"adjusted_close":25.1969,"volume":208436000},{"date":"2015-09-25","open":116.44,"high":116.69,"low":114.02,"close":114.71,"adjusted_close":25.7055,"volume":224607600},{"date":"2015-09-24","open":113.25,"high":115.5,"low":112.37,"close":115,"adjusted_close":25.7705,"volume":200878000},{"date":"2015-09-23","open":113.63,"high":114.72,"low":113.3,"close":114.32,"adjusted_close":25.6181,"volume":143026800},{"date":"2015-09-22","open":113.38,"high":114.18,"low":112.52,"close":113.4,"adjusted_close":25.412,"volume":201384800},{"date":"2015-09-21","open":113.67,"high":115.37,"low":113.66,"close":115.21,"adjusted_close":25.8176,"volume":200888000},{"date":"2015-09-18","open":112.21,"high":114.3,"low":111.87,"close":113.45,"adjusted_close":25.4232,"volume":297141200},{"date":"2015-09-17","open":115.66,"high":116.49,"low":113.72,"close":113.92,"adjusted_close":25.5285,"volume":256450400},{"date":"2015-09-16","open":116.25,"high":116.54,"low":115.44,"close":116.41,"adjusted_close":26.0865,"volume":148694000},{"date":"2015-09-15","open":115.93,"high":116.53,"low":114.42,"close":116.28,"adjusted_close":26.0574,"volume":173364800},{"date":"2015-09-14","open":116.58,"high":116.89,"low":114.86,"close":115.31,"adjusted_close":25.84,"volume":233453600},{"date":"2015-09-11","open":111.79,"high":114.21,"low":111.76,"close":114.21,"adjusted_close":25.5935,"volume":199662000},{"date":"2015-09-10","open":110.27,"high":113.28,"low":109.9,"close":112.57,"adjusted_close":25.226,"volume":251571200},{"date":"2015-09-09","open":113.76,"high":114.02,"low":109.77,"close":110.15,"adjusted_close":24.6837,"volume":340043200},{"date":"2015-09-08","open":111.75,"high":112.56,"low":110.32,"close":112.31,"adjusted_close":25.1677,"volume":219374400},{"date":"2015-09-04","open":108.97,"high":110.45,"low":108.51,"close":109.27,"adjusted_close":24.4865,"volume":199985200},{"date":"2015-09-03","open":112.49,"high":112.78,"low":110.04,"close":110.37,"adjusted_close":24.733,"volume":212935600},{"date":"2015-09-02","open":110.23,"high":112.34,"low":109.13,"close":112.34,"adjusted_close":25.1744,"volume":247555200},{"date":"2015-09-01","open":110.15,"high":111.88,"low":107.36,"close":107.72,"adjusted_close":24.1391,"volume":307383600},{"date":"2015-08-31","open":112.03,"high":114.53,"low":112,"close":112.76,"adjusted_close":25.2686,"volume":224917200},{"date":"2015-08-28","open":112.17,"high":113.31,"low":111.54,"close":113.29,"adjusted_close":25.3873,"volume":212657600},{"date":"2015-08-27","open":112.23,"high":113.24,"low":110.02,"close":112.92,"adjusted_close":25.3044,"volume":338464400},{"date":"2015-08-26","open":107.09,"high":109.89,"low":105.05,"close":109.69,"adjusted_close":24.5806,"volume":387098400},{"date":"2015-08-25","open":111.11,"high":111.11,"low":103.5,"close":103.74,"adjusted_close":23.2473,"volume":414406400},{"date":"2015-08-24","open":94.87,"high":108.8,"low":92,"close":103.12,"adjusted_close":23.1083,"volume":648825200},{"date":"2015-08-21","open":110.43,"high":111.9,"low":105.65,"close":105.76,"adjusted_close":23.6999,"volume":513102000},{"date":"2015-08-20","open":114.08,"high":114.35,"low":111.63,"close":112.65,"adjusted_close":25.2439,"volume":274006400},{"date":"2015-08-19","open":116.1,"high":116.52,"low":114.68,"close":115.01,"adjusted_close":25.7728,"volume":193146000},{"date":"2015-08-18","open":116.43,"high":117.44,"low":116.01,"close":116.5,"adjusted_close":26.1067,"volume":138242800},{"date":"2015-08-17","open":116.04,"high":117.65,"low":115.5,"close":117.16,"adjusted_close":26.2546,"volume":163538800},{"date":"2015-08-14","open":114.32,"high":116.31,"low":114.01,"close":115.96,"adjusted_close":25.9857,"volume":171718000},{"date":"2015-08-13","open":116.04,"high":116.4,"low":114.54,"close":115.15,"adjusted_close":25.8041,"volume":194143200},{"date":"2015-08-12","open":112.53,"high":115.42,"low":109.63,"close":115.24,"adjusted_close":25.8243,"volume":404870000},{"date":"2015-08-11","open":117.81,"high":118.18,"low":113.33,"close":113.49,"adjusted_close":25.4322,"volume":388331200},{"date":"2015-08-10","open":116.53,"high":119.99,"low":116.53,"close":119.72,"adjusted_close":26.8282,"volume":219806400},{"date":"2015-08-07","open":114.58,"high":116.25,"low":114.5,"close":115.52,"adjusted_close":25.8871,"volume":154681600},{"date":"2015-08-06","open":115.97,"high":116.5,"low":114.12,"close":115.13,"adjusted_close":25.7997,"volume":211612000},{"date":"2015-08-05","open":112.95,"high":117.44,"low":112.1,"close":115.4,"adjusted_close":25.7436,"volume":397250400},{"date":"2015-08-04","open":117.42,"high":117.7,"low":113.25,"close":114.64,"adjusted_close":25.5741,"volume":496554400},{"date":"2015-08-03","open":121.5,"high":122.57,"low":117.52,"close":118.44,"adjusted_close":26.4218,"volume":279904000},{"date":"2015-07-31","open":122.6,"high":122.64,"low":120.91,"close":121.3,"adjusted_close":27.0598,"volume":171540000},{"date":"2015-07-30","open":122.32,"high":122.57,"low":121.71,"close":122.37,"adjusted_close":27.2985,"volume":134513200},{"date":"2015-07-29","open":123.15,"high":123.5,"low":122.27,"close":122.99,"adjusted_close":27.4368,"volume":148046800},{"date":"2015-07-28","open":123.38,"high":123.91,"low":122.55,"close":123.38,"adjusted_close":27.5238,"volume":134472400},{"date":"2015-07-27","open":123.09,"high":123.61,"low":122.12,"close":122.77,"adjusted_close":27.3878,"volume":177822000},{"date":"2015-07-24","open":125.32,"high":125.74,"low":123.9,"close":124.5,"adjusted_close":27.7737,"volume":168649200},{"date":"2015-07-23","open":126.2,"high":127.09,"low":125.06,"close":125.16,"adjusted_close":27.9209,"volume":203998000},{"date":"2015-07-22","open":121.99,"high":125.5,"low":121.99,"close":125.22,"adjusted_close":27.9343,"volume":461802400},{"date":"2015-07-21","open":132.85,"high":132.92,"low":130.32,"close":130.75,"adjusted_close":29.1679,"volume":307025600},{"date":"2015-07-20","open":130.97,"high":132.97,"low":130.7,"close":132.07,"adjusted_close":29.4624,"volume":235600800},{"date":"2015-07-17","open":129.08,"high":129.62,"low":128.31,"close":129.62,"adjusted_close":28.9159,"volume":184658800},{"date":"2015-07-16","open":127.74,"high":128.57,"low":127.35,"close":128.51,"adjusted_close":28.6682,"volume":144889600},{"date":"2015-07-15","open":125.72,"high":127.15,"low":125.58,"close":126.82,"adjusted_close":28.2912,"volume":134596800},{"date":"2015-07-14","open":126.04,"high":126.37,"low":125.04,"close":125.61,"adjusted_close":28.0213,"volume":127072400},{"date":"2015-07-13","open":125.03,"high":125.76,"low":124.32,"close":125.66,"adjusted_close":28.0325,"volume":165762000},{"date":"2015-07-10","open":121.94,"high":123.85,"low":121.21,"close":123.28,"adjusted_close":27.5015,"volume":245418000},{"date":"2015-07-09","open":123.85,"high":124.06,"low":119.22,"close":120.07,"adjusted_close":26.7854,"volume":314380000},{"date":"2015-07-08","open":124.48,"high":124.64,"low":122.54,"close":122.57,"adjusted_close":27.3431,"volume":243046400},{"date":"2015-07-07","open":125.89,"high":126.15,"low":123.77,"close":125.69,"adjusted_close":28.0392,"volume":187787200},{"date":"2015-07-06","open":124.94,"high":126.23,"low":124.85,"close":126,"adjusted_close":28.1083,"volume":112241600},{"date":"2015-07-02","open":126.43,"high":126.69,"low":125.77,"close":126.44,"adjusted_close":28.2065,"volume":108844000},{"date":"2015-07-01","open":126.9,"high":126.94,"low":125.99,"close":126.6,"adjusted_close":28.2422,"volume":120955200},{"date":"2015-06-30","open":125.57,"high":126.12,"low":124.86,"close":125.43,"adjusted_close":27.9812,"volume":177482800},{"date":"2015-06-29","open":125.46,"high":126.47,"low":124.48,"close":124.53,"adjusted_close":27.7804,"volume":196645600},{"date":"2015-06-26","open":127.67,"high":127.99,"low":126.51,"close":126.75,"adjusted_close":28.2756,"volume":176267200},{"date":"2015-06-25","open":128.86,"high":129.2,"low":127.5,"close":127.5,"adjusted_close":28.4429,"volume":127752400},{"date":"2015-06-24","open":127.21,"high":129.8,"low":127.12,"close":128.11,"adjusted_close":28.579,"volume":221123600},{"date":"2015-06-23","open":127.48,"high":127.61,"low":126.88,"close":127.03,"adjusted_close":28.3381,"volume":121075600},{"date":"2015-06-22","open":127.49,"high":128.06,"low":127.08,"close":127.61,"adjusted_close":28.4675,"volume":136157200},{"date":"2015-06-19","open":127.71,"high":127.82,"low":126.4,"close":126.6,"adjusted_close":28.2422,"volume":218867600},{"date":"2015-06-18","open":127.23,"high":128.31,"low":127.22,"close":127.88,"adjusted_close":28.5277,"volume":141628800},{"date":"2015-06-17","open":127.72,"high":127.88,"low":126.74,"close":127.3,"adjusted_close":28.3983,"volume":131672400},{"date":"2015-06-16","open":127.03,"high":127.85,"low":126.37,"close":127.6,"adjusted_close":28.4652,"volume":125976400},{"date":"2015-06-15","open":126.1,"high":127.24,"low":125.71,"close":126.92,"adjusted_close":28.3135,"volume":175955600},{"date":"2015-06-12","open":128.19,"high":128.33,"low":127.11,"close":127.17,"adjusted_close":28.3693,"volume":147544800},{"date":"2015-06-11","open":129.18,"high":130.18,"low":128.48,"close":128.59,"adjusted_close":28.6861,"volume":141563600},{"date":"2015-06-10","open":127.92,"high":129.34,"low":127.85,"close":128.88,"adjusted_close":28.7508,"volume":156349200},{"date":"2015-06-09","open":126.7,"high":128.08,"low":125.62,"close":127.42,"adjusted_close":28.4251,"volume":224301600},{"date":"2015-06-08","open":128.9,"high":129.21,"low":126.83,"close":127.8,"adjusted_close":28.5099,"volume":210699200},{"date":"2015-06-05","open":129.5,"high":129.69,"low":128.36,"close":128.65,"adjusted_close":28.6995,"volume":142507200},{"date":"2015-06-04","open":129.58,"high":130.58,"low":128.91,"close":129.36,"adjusted_close":28.8579,"volume":153800400},{"date":"2015-06-03","open":130.66,"high":130.94,"low":129.9,"close":130.12,"adjusted_close":29.0274,"volume":123934000},{"date":"2015-06-02","open":129.86,"high":130.66,"low":129.32,"close":129.96,"adjusted_close":28.9917,"volume":134670400},{"date":"2015-06-01","open":130.28,"high":131.39,"low":130.05,"close":130.54,"adjusted_close":29.1211,"volume":128451200},{"date":"2015-05-29","open":131.23,"high":131.45,"low":129.9,"close":130.28,"adjusted_close":29.0631,"volume":203538000},{"date":"2015-05-28","open":131.86,"high":131.95,"low":131.1,"close":131.78,"adjusted_close":29.3977,"volume":122933200},{"date":"2015-05-27","open":130.34,"high":132.26,"low":130.05,"close":132.04,"adjusted_close":29.4557,"volume":183332800},{"date":"2015-05-26","open":132.6,"high":132.91,"low":129.12,"close":129.62,"adjusted_close":28.9159,"volume":282790400},{"date":"2015-05-22","open":131.6,"high":132.97,"low":131.4,"close":132.54,"adjusted_close":29.5673,"volume":182384000},{"date":"2015-05-21","open":130.07,"high":131.63,"low":129.83,"close":131.39,"adjusted_close":29.3107,"volume":158921600},{"date":"2015-05-20","open":130,"high":130.98,"low":129.34,"close":130.06,"adjusted_close":29.014,"volume":145819600},{"date":"2015-05-19","open":130.69,"high":130.88,"low":129.64,"close":130.07,"adjusted_close":29.0162,"volume":178532800},{"date":"2015-05-18","open":128.38,"high":130.72,"low":128.36,"close":130.19,"adjusted_close":29.043,"volume":203531600},{"date":"2015-05-15","open":129.07,"high":129.49,"low":128.21,"close":128.77,"adjusted_close":28.7262,"volume":152832000},{"date":"2015-05-14","open":127.41,"high":128.95,"low":127.16,"close":128.95,"adjusted_close":28.7664,"volume":180814000},{"date":"2015-05-13","open":126.15,"high":127.19,"low":125.87,"close":126.01,"adjusted_close":28.1105,"volume":138776800},{"date":"2015-05-12","open":125.6,"high":126.88,"low":124.82,"close":125.87,"adjusted_close":28.0793,"volume":192640000},{"date":"2015-05-11","open":127.39,"high":127.56,"low":125.63,"close":126.32,"adjusted_close":28.1797,"volume":168143200},{"date":"2015-05-08","open":126.68,"high":127.62,"low":126.11,"close":127.62,"adjusted_close":28.4697,"volume":222201600},{"date":"2015-05-07","open":124.77,"high":126.08,"low":124.02,"close":125.26,"adjusted_close":27.9432,"volume":175763600},{"date":"2015-05-06","open":126.56,"high":126.75,"low":123.36,"close":125.01,"adjusted_close":27.7715,"volume":288564000},{"date":"2015-05-05","open":128.15,"high":128.45,"low":125.78,"close":125.8,"adjusted_close":27.947,"volume":197085600},{"date":"2015-05-04","open":129.5,"high":130.57,"low":128.26,"close":128.7,"adjusted_close":28.5912,"volume":203953200},{"date":"2015-05-01","open":126.1,"high":130.13,"low":125.3,"close":128.95,"adjusted_close":28.6467,"volume":234050400},{"date":"2015-04-30","open":128.64,"high":128.64,"low":124.58,"close":125.15,"adjusted_close":27.8026,"volume":332781600},{"date":"2015-04-29","open":130.16,"high":131.59,"low":128.3,"close":128.64,"adjusted_close":28.5779,"volume":253544400},{"date":"2015-04-28","open":134.46,"high":134.54,"low":129.57,"close":130.56,"adjusted_close":29.0044,"volume":475696000},{"date":"2015-04-27","open":132.31,"high":133.13,"low":131.15,"close":132.65,"adjusted_close":29.4687,"volume":387816800},{"date":"2015-04-24","open":130.49,"high":130.63,"low":129.23,"close":130.28,"adjusted_close":28.9422,"volume":178103600},{"date":"2015-04-23","open":128.3,"high":130.42,"low":128.14,"close":129.67,"adjusted_close":28.8067,"volume":183083600},{"date":"2015-04-22","open":126.99,"high":128.87,"low":126.32,"close":128.62,"adjusted_close":28.5734,"volume":150618000},{"date":"2015-04-21","open":128.1,"high":128.2,"low":126.67,"close":126.91,"adjusted_close":28.1935,"volume":129740400},{"date":"2015-04-20","open":125.57,"high":128.12,"low":125.17,"close":127.6,"adjusted_close":28.3468,"volume":188217200},{"date":"2015-04-17","open":125.55,"high":126.14,"low":124.46,"close":124.75,"adjusted_close":27.7137,"volume":207828000},{"date":"2015-04-16","open":126.28,"high":127.1,"low":126.11,"close":126.17,"adjusted_close":28.0292,"volume":113476000},{"date":"2015-04-15","open":126.41,"high":127.13,"low":126.01,"close":126.78,"adjusted_close":28.1647,"volume":115881600},{"date":"2015-04-14","open":127,"high":127.29,"low":125.91,"close":126.3,"adjusted_close":28.058,"volume":102098400},{"date":"2015-04-13","open":128.37,"high":128.57,"low":126.61,"close":126.85,"adjusted_close":28.1802,"volume":145460400},{"date":"2015-04-10","open":125.95,"high":127.21,"low":125.26,"close":127.1,"adjusted_close":28.2358,"volume":160752000},{"date":"2015-04-09","open":125.85,"high":126.58,"low":124.66,"close":126.56,"adjusted_close":28.1158,"volume":129936000},{"date":"2015-04-08","open":125.85,"high":126.4,"low":124.97,"close":125.6,"adjusted_close":27.9025,"volume":149316800},{"date":"2015-04-07","open":127.64,"high":128.12,"low":125.98,"close":126.01,"adjusted_close":27.9936,"volume":140049200},{"date":"2015-04-06","open":124.47,"high":127.51,"low":124.33,"close":127.35,"adjusted_close":28.2913,"volume":148776000},{"date":"2015-04-02","open":125.03,"high":125.56,"low":124.19,"close":125.32,"adjusted_close":27.8403,"volume":128880400},{"date":"2015-04-01","open":124.82,"high":125.12,"low":123.1,"close":124.25,"adjusted_close":27.6026,"volume":162485600},{"date":"2015-03-31","open":126.09,"high":126.49,"low":124.36,"close":124.43,"adjusted_close":27.6426,"volume":168362400},{"date":"2015-03-30","open":124.05,"high":126.4,"low":124,"close":126.37,"adjusted_close":28.0736,"volume":188398800},{"date":"2015-03-27","open":124.57,"high":124.7,"low":122.91,"close":123.25,"adjusted_close":27.3805,"volume":158184800},{"date":"2015-03-26","open":122.76,"high":124.88,"low":122.6,"close":124.24,"adjusted_close":27.6004,"volume":190291600},{"date":"2015-03-25","open":126.54,"high":126.82,"low":123.38,"close":123.38,"adjusted_close":27.4093,"volume":206620800},{"date":"2015-03-24","open":127.23,"high":128.04,"low":126.56,"close":126.69,"adjusted_close":28.1447,"volume":131369200},{"date":"2015-03-23","open":127.12,"high":127.85,"low":126.52,"close":127.21,"adjusted_close":28.2602,"volume":150838800},{"date":"2015-03-20","open":128.25,"high":128.4,"low":125.16,"close":125.9,"adjusted_close":27.9692,"volume":274780400},{"date":"2015-03-19","open":128.75,"high":129.25,"low":127.4,"close":127.5,"adjusted_close":28.3246,"volume":183238000},{"date":"2015-03-18","open":127,"high":129.16,"low":126.37,"close":128.47,"adjusted_close":28.5401,"volume":261083600},{"date":"2015-03-17","open":125.9,"high":127.32,"low":125.65,"close":127.04,"adjusted_close":28.2224,"volume":204092400},{"date":"2015-03-16","open":123.88,"high":124.95,"low":122.87,"close":124.95,"adjusted_close":27.7581,"volume":143497200},{"date":"2015-03-13","open":124.4,"high":125.4,"low":122.58,"close":123.59,"adjusted_close":27.456,"volume":207309200},{"date":"2015-03-12","open":122.31,"high":124.9,"low":121.63,"close":124.45,"adjusted_close":27.647,"volume":193450800},{"date":"2015-03-11","open":124.75,"high":124.77,"low":122.11,"close":122.24,"adjusted_close":27.1561,"volume":275756000},{"date":"2015-03-10","open":126.41,"high":127.22,"low":123.8,"close":124.51,"adjusted_close":27.6604,"volume":275426400},{"date":"2015-03-09","open":127.96,"high":129.57,"low":125.06,"close":127.14,"adjusted_close":28.2446,"volume":354114000},{"date":"2015-03-06","open":128.4,"high":129.37,"low":126.26,"close":126.6,"adjusted_close":28.1247,"volume":291368400},{"date":"2015-03-05","open":128.58,"high":128.75,"low":125.76,"close":126.41,"adjusted_close":28.0825,"volume":226068400},{"date":"2015-03-04","open":129.1,"high":129.56,"low":128.32,"close":128.54,"adjusted_close":28.5557,"volume":126665200},{"date":"2015-03-03","open":128.96,"high":129.52,"low":128.09,"close":129.36,"adjusted_close":28.7378,"volume":151265200},{"date":"2015-03-02","open":129.25,"high":130.28,"low":128.3,"close":129.09,"adjusted_close":28.6778,"volume":192386800},{"date":"2015-02-27","open":130,"high":130.57,"low":128.24,"close":128.46,"adjusted_close":28.5379,"volume":248059200},{"date":"2015-02-26","open":128.79,"high":130.87,"low":126.61,"close":130.42,"adjusted_close":28.9733,"volume":365150000},{"date":"2015-02-25","open":131.56,"high":131.6,"low":128.15,"close":128.79,"adjusted_close":28.6112,"volume":298846800},{"date":"2015-02-24","open":132.94,"high":133.6,"low":131.17,"close":132.17,"adjusted_close":29.3621,"volume":276912400},{"date":"2015-02-23","open":130.02,"high":133,"low":129.66,"close":133,"adjusted_close":29.5465,"volume":283896400},{"date":"2015-02-20","open":128.62,"high":129.5,"low":128.05,"close":129.5,"adjusted_close":28.7689,"volume":195793600},{"date":"2015-02-19","open":128.48,"high":129.03,"low":128.33,"close":128.45,"adjusted_close":28.5357,"volume":149449600},{"date":"2015-02-18","open":127.63,"high":128.78,"low":127.45,"close":128.72,"adjusted_close":28.5956,"volume":179566800},{"date":"2015-02-17","open":127.49,"high":128.88,"low":126.92,"close":127.83,"adjusted_close":28.3979,"volume":252609600},{"date":"2015-02-13","open":127.28,"high":127.28,"low":125.65,"close":127.08,"adjusted_close":28.2313,"volume":217088800},{"date":"2015-02-12","open":126.06,"high":127.48,"low":125.57,"close":126.46,"adjusted_close":28.0936,"volume":297898000},{"date":"2015-02-11","open":122.77,"high":124.92,"low":122.5,"close":124.88,"adjusted_close":27.7426,"volume":294247200},{"date":"2015-02-10","open":120.17,"high":122.15,"low":120.16,"close":122.02,"adjusted_close":27.1072,"volume":248034000},{"date":"2015-02-09","open":118.55,"high":119.84,"low":118.43,"close":119.72,"adjusted_close":26.5963,"volume":155559200},{"date":"2015-02-06","open":120.02,"high":120.25,"low":118.45,"close":118.93,"adjusted_close":26.4208,"volume":174826400},{"date":"2015-02-05","open":120.02,"high":120.23,"low":119.25,"close":119.94,"adjusted_close":26.6451,"volume":168984800},{"date":"2015-02-04","open":118.5,"high":120.51,"low":118.31,"close":119.56,"adjusted_close":26.4563,"volume":280598800},{"date":"2015-02-03","open":118.5,"high":119.09,"low":117.61,"close":118.65,"adjusted_close":26.2549,"volume":207662800},{"date":"2015-02-02","open":118.05,"high":119.17,"low":116.08,"close":118.63,"adjusted_close":26.2505,"volume":250956400},{"date":"2015-01-30","open":118.4,"high":120,"low":116.85,"close":117.16,"adjusted_close":25.9252,"volume":334982000},{"date":"2015-01-29","open":116.32,"high":119.19,"low":115.56,"close":118.9,"adjusted_close":26.3103,"volume":337745600},{"date":"2015-01-28","open":117.63,"high":118.12,"low":115.31,"close":115.31,"adjusted_close":25.5159,"volume":585908400},{"date":"2015-01-27","open":112.42,"high":112.48,"low":109.03,"close":109.14,"adjusted_close":24.1506,"volume":382274800},{"date":"2015-01-26","open":113.74,"high":114.36,"low":112.8,"close":113.1,"adjusted_close":25.0268,"volume":222460000},{"date":"2015-01-23","open":112.3,"high":113.75,"low":111.53,"close":112.98,"adjusted_close":25.0003,"volume":185859200},{"date":"2015-01-22","open":110.26,"high":112.47,"low":109.72,"close":112.4,"adjusted_close":24.8719,"volume":215185600},{"date":"2015-01-21","open":108.95,"high":111.06,"low":108.27,"close":109.55,"adjusted_close":24.2413,"volume":194303600},{"date":"2015-01-20","open":107.84,"high":108.97,"low":106.5,"close":108.72,"adjusted_close":24.0576,"volume":199599600},{"date":"2015-01-16","open":107.03,"high":107.58,"low":105.2,"close":105.99,"adjusted_close":23.4535,"volume":314053200},{"date":"2015-01-15","open":110,"high":110.06,"low":106.66,"close":106.82,"adjusted_close":23.6372,"volume":240056000},{"date":"2015-01-14","open":109.04,"high":110.49,"low":108.5,"close":109.8,"adjusted_close":24.2966,"volume":195826400},{"date":"2015-01-13","open":111.43,"high":112.8,"low":108.91,"close":110.22,"adjusted_close":24.3895,"volume":268367600},{"date":"2015-01-12","open":112.6,"high":112.63,"low":108.8,"close":109.25,"adjusted_close":24.1749,"volume":198603200},{"date":"2015-01-09","open":112.67,"high":113.25,"low":110.21,"close":112.01,"adjusted_close":24.7856,"volume":214798000},{"date":"2015-01-08","open":109.23,"high":112.15,"low":108.7,"close":111.89,"adjusted_close":24.7591,"volume":237458000},{"date":"2015-01-07","open":107.2,"high":108.2,"low":106.7,"close":107.75,"adjusted_close":23.843,"volume":160423600},{"date":"2015-01-06","open":106.54,"high":107.43,"low":104.63,"close":106.26,"adjusted_close":23.5133,"volume":263188400},{"date":"2015-01-05","open":108.29,"high":108.65,"low":105.41,"close":106.25,"adjusted_close":23.5111,"volume":257142000},{"date":"2015-01-02","open":111.39,"high":111.44,"low":107.35,"close":109.33,"adjusted_close":24.1926,"volume":212818400},{"date":"2014-12-31","open":112.82,"high":113.13,"low":110.21,"close":110.38,"adjusted_close":24.4249,"volume":165613600},{"date":"2014-12-30","open":113.64,"high":113.92,"low":112.11,"close":112.52,"adjusted_close":24.8985,"volume":119526000},{"date":"2014-12-29","open":113.79,"high":114.77,"low":113.7,"close":113.91,"adjusted_close":25.2061,"volume":110395600},{"date":"2014-12-26","open":112.1,"high":114.52,"low":112.01,"close":113.99,"adjusted_close":25.2238,"volume":134884000},{"date":"2014-12-24","open":112.58,"high":112.71,"low":112.01,"close":112.01,"adjusted_close":24.7856,"volume":57918400},{"date":"2014-12-23","open":113.23,"high":113.33,"low":112.46,"close":112.54,"adjusted_close":24.9029,"volume":104113600},{"date":"2014-12-22","open":112.16,"high":113.49,"low":111.97,"close":112.94,"adjusted_close":24.9914,"volume":180670000},{"date":"2014-12-19","open":112.26,"high":113.24,"low":111.66,"close":111.78,"adjusted_close":24.7347,"volume":353719200},{"date":"2014-12-18","open":111.87,"high":112.65,"low":110.66,"close":112.65,"adjusted_close":24.9273,"volume":236024800},{"date":"2014-12-17","open":107.12,"high":109.84,"low":106.82,"close":109.41,"adjusted_close":24.2103,"volume":213647200},{"date":"2014-12-16","open":106.37,"high":110.16,"low":106.26,"close":106.75,"adjusted_close":23.6217,"volume":243162800},{"date":"2014-12-15","open":110.7,"high":111.6,"low":106.35,"close":108.23,"adjusted_close":23.9492,"volume":268872400},{"date":"2014-12-12","open":110.46,"high":111.87,"low":109.58,"close":109.73,"adjusted_close":24.2811,"volume":224112400},{"date":"2014-12-11","open":112.26,"high":113.8,"low":111.34,"close":111.62,"adjusted_close":24.6993,"volume":165606800},{"date":"2014-12-10","open":114.41,"high":114.85,"low":111.54,"close":111.95,"adjusted_close":24.7724,"volume":178261200},{"date":"2014-12-09","open":110.19,"high":114.3,"low":109.35,"close":114.12,"adjusted_close":25.2525,"volume":240832000},{"date":"2014-12-08","open":114.1,"high":114.65,"low":111.62,"close":112.4,"adjusted_close":24.8719,"volume":230659600},{"date":"2014-12-05","open":115.99,"high":116.08,"low":114.64,"close":115,"adjusted_close":25.4473,"volume":153275600},{"date":"2014-12-04","open":115.77,"high":117.2,"low":115.29,"close":115.49,"adjusted_close":25.5557,"volume":168178000},{"date":"2014-12-03","open":115.75,"high":116.35,"low":115.11,"close":115.93,"adjusted_close":25.6531,"volume":172253600},{"date":"2014-12-02","open":113.5,"high":115.75,"low":112.75,"close":114.63,"adjusted_close":25.3654,"volume":237395600},{"date":"2014-12-01","open":118.81,"high":119.25,"low":111.27,"close":115.07,"adjusted_close":25.4628,"volume":335256000},{"date":"2014-11-28","open":119.27,"high":119.4,"low":118.05,"close":118.93,"adjusted_close":26.3169,"volume":99257600},{"date":"2014-11-26","open":117.94,"high":119.1,"low":117.83,"close":119,"adjusted_close":26.3324,"volume":163073200},{"date":"2014-11-25","open":119.07,"high":119.75,"low":117.45,"close":117.6,"adjusted_close":26.0226,"volume":275361600},{"date":"2014-11-24","open":116.85,"high":118.77,"low":116.62,"close":118.63,"adjusted_close":26.2505,"volume":189803200},{"date":"2014-11-21","open":117.51,"high":117.57,"low":116.03,"close":116.47,"adjusted_close":25.7725,"volume":228717200},{"date":"2014-11-20","open":114.91,"high":116.86,"low":114.85,"close":116.31,"adjusted_close":25.7371,"volume":173582000},{"date":"2014-11-19","open":115.44,"high":115.74,"low":113.8,"close":114.67,"adjusted_close":25.3742,"volume":167476800},{"date":"2014-11-18","open":113.94,"high":115.69,"low":113.89,"close":115.47,"adjusted_close":25.5513,"volume":176896000},{"date":"2014-11-17","open":114.27,"high":117.28,"low":113.3,"close":113.99,"adjusted_close":25.2238,"volume":186986800},{"date":"2014-11-14","open":113.15,"high":114.19,"low":111.21,"close":114.18,"adjusted_close":25.2658,"volume":176254400},{"date":"2014-11-13","open":111.8,"high":113.45,"low":111.6,"close":112.82,"adjusted_close":24.9649,"volume":238091600},{"date":"2014-11-12","open":109.38,"high":111.43,"low":109.37,"close":111.25,"adjusted_close":24.6175,"volume":187769600},{"date":"2014-11-11","open":108.7,"high":109.75,"low":108.4,"close":109.7,"adjusted_close":24.2745,"volume":109769200},{"date":"2014-11-10","open":109.02,"high":109.33,"low":108.67,"close":108.83,"adjusted_close":24.082,"volume":108782000},{"date":"2014-11-07","open":108.75,"high":109.32,"low":108.55,"close":109.01,"adjusted_close":24.1218,"volume":134766000},{"date":"2014-11-06","open":108.6,"high":108.79,"low":107.8,"close":108.7,"adjusted_close":24.0532,"volume":139874000},{"date":"2014-11-05","open":109.1,"high":109.3,"low":108.13,"close":108.86,"adjusted_close":23.9846,"volume":149743600},{"date":"2014-11-04","open":109.36,"high":109.49,"low":107.72,"close":108.6,"adjusted_close":23.9273,"volume":166297600},{"date":"2014-11-03","open":108.22,"high":110.3,"low":108.01,"close":109.4,"adjusted_close":24.1036,"volume":209130400},{"date":"2014-10-31","open":108.01,"high":108.04,"low":107.21,"close":108,"adjusted_close":23.7951,"volume":178557200},{"date":"2014-10-30","open":106.96,"high":107.35,"low":105.9,"close":106.98,"adjusted_close":23.5704,"volume":162619200},{"date":"2014-10-29","open":106.65,"high":107.37,"low":106.36,"close":107.34,"adjusted_close":23.6497,"volume":210751600},{"date":"2014-10-28","open":105.4,"high":106.74,"low":105.35,"close":106.74,"adjusted_close":23.5175,"volume":192243600},{"date":"2014-10-27","open":104.85,"high":105.48,"low":104.7,"close":105.11,"adjusted_close":23.1584,"volume":136750800},{"date":"2014-10-24","open":105.18,"high":105.49,"low":104.53,"close":105.22,"adjusted_close":23.1826,"volume":188215600},{"date":"2014-10-23","open":104.08,"high":105.05,"low":103.63,"close":104.83,"adjusted_close":23.0967,"volume":284298800},{"date":"2014-10-22","open":102.84,"high":104.11,"low":102.6,"close":102.99,"adjusted_close":22.6913,"volume":273052400},{"date":"2014-10-21","open":103.02,"high":103.02,"low":101.27,"close":102.47,"adjusted_close":22.5767,"volume":378495600},{"date":"2014-10-20","open":98.32,"high":99.96,"low":98.22,"close":99.76,"adjusted_close":21.9796,"volume":310069200},{"date":"2014-10-17","open":97.5,"high":99,"low":96.81,"close":97.67,"adjusted_close":21.5192,"volume":272718800},{"date":"2014-10-16","open":95.55,"high":97.72,"low":95.41,"close":96.26,"adjusted_close":21.2085,"volume":288618000},{"date":"2014-10-15","open":97.97,"high":99.15,"low":95.18,"close":97.54,"adjusted_close":21.4905,"volume":403734400},{"date":"2014-10-14","open":100.39,"high":100.52,"low":98.57,"close":98.75,"adjusted_close":21.7571,"volume":254754400},{"date":"2014-10-13","open":101.33,"high":101.78,"low":99.81,"close":99.81,"adjusted_close":21.9907,"volume":214333600},{"date":"2014-10-10","open":100.69,"high":102.03,"low":100.3,"close":100.73,"adjusted_close":22.1934,"volume":265326400},{"date":"2014-10-09","open":101.54,"high":102.38,"low":100.61,"close":101.02,"adjusted_close":22.2572,"volume":309506000},{"date":"2014-10-08","open":98.76,"high":101.11,"low":98.31,"close":100.8,"adjusted_close":22.2088,"volume":229618800},{"date":"2014-10-07","open":99.43,"high":100.12,"low":98.73,"close":98.75,"adjusted_close":21.7571,"volume":168376800},{"date":"2014-10-06","open":99.95,"high":100.65,"low":99.42,"close":99.62,"adjusted_close":21.9488,"volume":148204800},{"date":"2014-10-03","open":99.44,"high":100.21,"low":99.04,"close":99.62,"adjusted_close":21.9488,"volume":173878400},{"date":"2014-10-02","open":99.27,"high":100.22,"low":98.04,"close":99.9,"adjusted_close":22.0105,"volume":191031200},{"date":"2014-10-01","open":100.59,"high":100.69,"low":98.7,"close":99.18,"adjusted_close":21.8519,"volume":205965200},{"date":"2014-09-30","open":100.81,"high":101.54,"low":100.53,"close":100.75,"adjusted_close":22.1978,"volume":221056400},{"date":"2014-09-29","open":98.65,"high":100.44,"low":98.63,"close":100.11,"adjusted_close":22.0568,"volume":199065200},{"date":"2014-09-26","open":98.53,"high":100.75,"low":98.4,"close":100.75,"adjusted_close":22.1978,"volume":249482000},{"date":"2014-09-25","open":100.51,"high":100.71,"low":97.72,"close":97.87,"adjusted_close":21.5632,"volume":400368000},{"date":"2014-09-24","open":102.16,"high":102.85,"low":101.2,"close":101.75,"adjusted_close":22.4181,"volume":240687200},{"date":"2014-09-23","open":100.6,"high":102.94,"low":100.54,"close":102.64,"adjusted_close":22.6142,"volume":253608800},{"date":"2014-09-22","open":101.8,"high":102.14,"low":100.58,"close":101.06,"adjusted_close":22.2661,"volume":211153600},{"date":"2014-09-19","open":102.29,"high":102.35,"low":100.5,"close":100.96,"adjusted_close":22.244,"volume":283609600},{"date":"2014-09-18","open":101.93,"high":102.35,"low":101.56,"close":101.79,"adjusted_close":22.4269,"volume":149197600},{"date":"2014-09-17","open":101.27,"high":101.8,"low":100.59,"close":101.58,"adjusted_close":22.3806,"volume":243706000},{"date":"2014-09-16","open":99.8,"high":101.26,"low":98.89,"close":100.86,"adjusted_close":22.222,"volume":267632400},{"date":"2014-09-15","open":102.81,"high":103.05,"low":101.44,"close":101.63,"adjusted_close":22.3916,"volume":245266000},{"date":"2014-09-12","open":101.21,"high":102.19,"low":101.08,"close":101.66,"adjusted_close":22.3983,"volume":250504400},{"date":"2014-09-11","open":100.41,"high":101.44,"low":99.62,"close":101.43,"adjusted_close":22.3476,"volume":249412400},{"date":"2014-09-10","open":98.01,"high":101.11,"low":97.76,"close":101,"adjusted_close":22.2528,"volume":403478400},{"date":"2014-09-09","open":99.08,"high":103.08,"low":96.14,"close":97.99,"adjusted_close":21.5897,"volume":759385200},{"date":"2014-09-08","open":99.3,"high":99.31,"low":98.05,"close":98.36,"adjusted_close":21.6712,"volume":185426800},{"date":"2014-09-05","open":98.8,"high":99.39,"low":98.31,"close":98.97,"adjusted_close":21.8056,"volume":233828000},{"date":"2014-09-04","open":98.85,"high":100.09,"low":97.79,"close":98.12,"adjusted_close":21.6183,"volume":342872000},{"date":"2014-09-03","open":103.1,"high":103.2,"low":98.58,"close":98.94,"adjusted_close":21.799,"volume":501684000},{"date":"2014-09-02","open":103.06,"high":103.74,"low":102.72,"close":103.3,"adjusted_close":22.7596,"volume":214256000},{"date":"2014-08-29","open":102.86,"high":102.9,"low":102.2,"close":102.5,"adjusted_close":22.5833,"volume":178380000},{"date":"2014-08-28","open":101.59,"high":102.78,"low":101.56,"close":102.25,"adjusted_close":22.5282,"volume":273840000},{"date":"2014-08-27","open":101.02,"high":102.57,"low":100.7,"close":102.13,"adjusted_close":22.5018,"volume":209476000},{"date":"2014-08-26","open":101.42,"high":101.5,"low":100.86,"close":100.89,"adjusted_close":22.2286,"volume":132608000},{"date":"2014-08-25","open":101.79,"high":102.17,"low":101.28,"close":101.54,"adjusted_close":22.3718,"volume":161080000},{"date":"2014-08-22","open":100.29,"high":101.47,"low":100.19,"close":101.32,"adjusted_close":22.3233,"volume":176736000},{"date":"2014-08-21","open":100.57,"high":100.94,"low":100.11,"close":100.58,"adjusted_close":22.1603,"volume":133912000},{"date":"2014-08-20","open":100.44,"high":101.09,"low":99.95,"close":100.57,"adjusted_close":22.1581,"volume":210796000},{"date":"2014-08-19","open":99.41,"high":100.68,"low":99.32,"close":100.53,"adjusted_close":22.1493,"volume":277596000},{"date":"2014-08-18","open":98.49,"high":99.37,"low":97.98,"close":99.16,"adjusted_close":21.8474,"volume":190288000},{"date":"2014-08-15","open":97.9,"high":98.19,"low":96.86,"close":97.98,"adjusted_close":21.5875,"volume":195804000},{"date":"2014-08-14","open":97.33,"high":97.57,"low":96.8,"close":97.5,"adjusted_close":21.4817,"volume":112464000},{"date":"2014-08-13","open":96.15,"high":97.24,"low":96.04,"close":97.24,"adjusted_close":21.4244,"volume":127664000},{"date":"2014-08-12","open":96.04,"high":96.88,"low":95.61,"close":95.97,"adjusted_close":21.1446,"volume":135180000},{"date":"2014-08-11","open":95.27,"high":96.08,"low":94.84,"close":95.99,"adjusted_close":21.149,"volume":146340000},{"date":"2014-08-08","open":94.26,"high":94.82,"low":93.28,"close":94.74,"adjusted_close":20.8736,"volume":167460000},{"date":"2014-08-07","open":94.93,"high":95.95,"low":94.1,"close":94.48,"adjusted_close":20.8163,"volume":186844000},{"date":"2014-08-06","open":94.75,"high":95.48,"low":94.71,"close":94.96,"adjusted_close":20.8185,"volume":154232000},{"date":"2014-08-05","open":95.36,"high":95.68,"low":94.36,"close":95.12,"adjusted_close":20.8536,"volume":223732000},{"date":"2014-08-04","open":96.37,"high":96.58,"low":95.17,"close":95.59,"adjusted_close":20.9566,"volume":159832000},{"date":"2014-08-01","open":94.9,"high":96.62,"low":94.81,"close":96.13,"adjusted_close":21.075,"volume":194044000},{"date":"2014-07-31","open":97.16,"high":97.45,"low":95.33,"close":95.6,"adjusted_close":20.9588,"volume":227372000},{"date":"2014-07-30","open":98.44,"high":98.7,"low":97.67,"close":98.15,"adjusted_close":21.5179,"volume":132040000},{"date":"2014-07-29","open":99.33,"high":99.44,"low":98.25,"close":98.38,"adjusted_close":21.5683,"volume":172572000},{"date":"2014-07-28","open":97.82,"high":99.24,"low":97.55,"close":99.02,"adjusted_close":21.7086,"volume":221272000},{"date":"2014-07-25","open":96.85,"high":97.84,"low":96.64,"close":97.67,"adjusted_close":21.4127,"volume":173876000},{"date":"2014-07-24","open":97.04,"high":97.32,"low":96.42,"close":97.03,"adjusted_close":21.2723,"volume":182916000},{"date":"2014-07-23","open":95.42,"high":97.88,"low":95.17,"close":97.19,"adjusted_close":21.3074,"volume":371672000},{"date":"2014-07-22","open":94.68,"high":94.89,"low":94.12,"close":94.72,"adjusted_close":20.7659,"volume":220788000},{"date":"2014-07-21","open":94.99,"high":95,"low":93.72,"close":93.94,"adjusted_close":20.5949,"volume":156316000},{"date":"2014-07-18","open":93.62,"high":94.74,"low":93.02,"close":94.43,"adjusted_close":20.7023,"volume":199952000},{"date":"2014-07-17","open":95.03,"high":95.28,"low":92.57,"close":93.09,"adjusted_close":20.4086,"volume":229192000},{"date":"2014-07-16","open":96.97,"high":97.1,"low":94.74,"close":94.78,"adjusted_close":20.7791,"volume":213585200},{"date":"2014-07-15","open":96.8,"high":96.85,"low":95.03,"close":95.32,"adjusted_close":20.8975,"volume":181911600},{"date":"2014-07-14","open":95.86,"high":96.89,"low":95.65,"close":96.45,"adjusted_close":21.1452,"volume":171240000},{"date":"2014-07-11","open":95.36,"high":95.89,"low":94.86,"close":95.22,"adjusted_close":20.8755,"volume":136072000},{"date":"2014-07-10","open":93.76,"high":95.55,"low":93.52,"close":95.04,"adjusted_close":20.8361,"volume":158744000},{"date":"2014-07-09","open":95.44,"high":95.95,"low":94.76,"close":95.39,"adjusted_close":20.9128,"volume":145744000},{"date":"2014-07-08","open":96.27,"high":96.8,"low":93.92,"close":95.35,"adjusted_close":20.904,"volume":260888000},{"date":"2014-07-07","open":94.14,"high":95.99,"low":94.1,"close":95.97,"adjusted_close":21.04,"volume":225872000},{"date":"2014-07-03","open":93.67,"high":94.1,"low":93.2,"close":94.03,"adjusted_close":20.6146,"volume":91567200},{"date":"2014-07-02","open":93.87,"high":94.06,"low":93.09,"close":93.48,"adjusted_close":20.4941,"volume":113860000},{"date":"2014-07-01","open":93.52,"high":94.07,"low":93.13,"close":93.52,"adjusted_close":20.5028,"volume":152892000},{"date":"2014-06-30","open":92.1,"high":93.73,"low":92.09,"close":92.93,"adjusted_close":20.3735,"volume":197929200},{"date":"2014-06-27","open":90.82,"high":92,"low":90.77,"close":91.98,"adjusted_close":20.1652,"volume":256116000},{"date":"2014-06-26","open":90.37,"high":91.05,"low":89.8,"close":90.9,"adjusted_close":19.9284,"volume":130516000},{"date":"2014-06-25","open":90.21,"high":90.7,"low":89.65,"close":90.36,"adjusted_close":19.81,"volume":147476000},{"date":"2014-06-24","open":90.75,"high":91.74,"low":90.19,"close":90.28,"adjusted_close":19.7925,"volume":156144000},{"date":"2014-06-23","open":91.32,"high":91.62,"low":90.6,"close":90.83,"adjusted_close":19.9131,"volume":174776000},{"date":"2014-06-20","open":91.85,"high":92.55,"low":90.9,"close":90.91,"adjusted_close":19.9306,"volume":403592000},{"date":"2014-06-19","open":92.29,"high":92.3,"low":91.34,"close":91.86,"adjusted_close":20.1389,"volume":142112000},{"date":"2014-06-18","open":92.27,"high":92.29,"low":91.35,"close":92.18,"adjusted_close":20.2091,"volume":134056000},{"date":"2014-06-17","open":92.31,"high":92.7,"low":91.8,"close":92.08,"adjusted_close":20.1871,"volume":118904000},{"date":"2014-06-16","open":91.51,"high":92.75,"low":91.45,"close":92.2,"adjusted_close":20.2134,"volume":142244000},{"date":"2014-06-13","open":92.2,"high":92.44,"low":90.88,"close":91.28,"adjusted_close":20.0117,"volume":218100000},{"date":"2014-06-12","open":94.04,"high":94.12,"low":91.9,"close":92.29,"adjusted_close":20.2332,"volume":218996000},{"date":"2014-06-11","open":94.13,"high":94.76,"low":93.47,"close":93.86,"adjusted_close":20.5774,"volume":182724000},{"date":"2014-06-10","open":94.73,"high":95.05,"low":93.57,"close":94.25,"adjusted_close":20.6629,"volume":251108000},{"date":"2014-06-09","open":92.7,"high":93.88,"low":91.75,"close":93.7,"adjusted_close":20.5423,"volume":301660000},{"date":"2014-06-06","open":649.8996,"high":651.2604,"low":644.4704,"close":645.5708,"adjusted_close":20.2188,"volume":349938400},{"date":"2014-06-05","open":646.2008,"high":649.3704,"low":642.6112,"close":647.3488,"adjusted_close":20.2745,"volume":303805600},{"date":"2014-06-04","open":637.4396,"high":647.8892,"low":636.1096,"close":644.8204,"adjusted_close":20.1953,"volume":335482000},{"date":"2014-06-03","open":628.46,"high":638.7388,"low":628.25,"close":637.5404,"adjusted_close":19.9673,"volume":292709200},{"date":"2014-06-02","open":633.9592,"high":634.83,"low":622.4988,"close":628.6504,"adjusted_close":19.6889,"volume":369350800},{"date":"2014-05-30","open":637.98,"high":644.1708,"low":628.8996,"close":632.9988,"adjusted_close":19.825,"volume":564020800},{"date":"2014-05-29","open":627.8496,"high":636.8712,"low":627.7712,"close":635.3788,"adjusted_close":19.8996,"volume":376474000},{"date":"2014-05-28","open":626.0212,"high":629.8292,"low":623.7812,"close":624.0108,"adjusted_close":19.5435,"volume":315481600},{"date":"2014-05-27","open":615.8796,"high":625.8588,"low":615.6304,"close":625.6292,"adjusted_close":19.5942,"volume":348866000},{"date":"2014-05-23","open":607.25,"high":614.7288,"low":606.4688,"close":614.1296,"adjusted_close":19.2341,"volume":232209600},{"date":"2014-05-22","open":606.6004,"high":609.8512,"low":604.1,"close":607.2696,"adjusted_close":19.0192,"volume":200760000},{"date":"2014-05-21","open":603.8312,"high":606.7012,"low":602.0588,"close":606.3092,"adjusted_close":18.9891,"volume":196859600},{"date":"2014-05-20","open":604.5088,"high":606.3988,"low":600.7288,"close":604.7104,"adjusted_close":18.9391,"volume":234836000},{"date":"2014-05-19","open":597.8504,"high":607.3312,"low":597.3296,"close":604.59,"adjusted_close":18.9353,"volume":317755200},{"date":"2014-05-16","open":588.63,"high":597.5312,"low":585.3988,"close":597.5088,"adjusted_close":18.7135,"volume":276256400},{"date":"2014-05-15","open":594.7004,"high":596.5988,"low":588.0392,"close":588.8204,"adjusted_close":18.4414,"volume":230846000},{"date":"2014-05-14","open":592.4296,"high":597.3996,"low":591.7408,"close":593.8688,"adjusted_close":18.5995,"volume":166404000},{"date":"2014-05-13","open":592.0012,"high":594.5408,"low":590.6992,"close":593.7596,"adjusted_close":18.5961,"volume":159737200},{"date":"2014-05-12","open":587.4904,"high":593.6588,"low":587.4008,"close":592.83,"adjusted_close":18.567,"volume":213208800},{"date":"2014-05-09","open":584.5392,"high":586.25,"low":580.3308,"close":585.5388,"adjusted_close":18.3386,"volume":291597600},{"date":"2014-05-08","open":588.2492,"high":594.4092,"low":586.4012,"close":587.9888,"adjusted_close":18.4154,"volume":230297200},{"date":"2014-05-07","open":595.2492,"high":597.2904,"low":587.7312,"close":592.3288,"adjusted_close":18.4482,"volume":282864400},{"date":"2014-05-06","open":601.8012,"high":604.4108,"low":594.4092,"close":594.4092,"adjusted_close":18.513,"volume":374564400},{"date":"2014-05-05","open":590.1392,"high":601.0004,"low":589.9992,"close":600.9612,"adjusted_close":18.7171,"volume":287067200},{"date":"2014-05-02","open":592.34,"high":594.1992,"low":589.7108,"close":592.5808,"adjusted_close":18.4561,"volume":191514400},{"date":"2014-05-01","open":592.0012,"high":594.8012,"low":586.3592,"close":591.4804,"adjusted_close":18.4218,"volume":244048000},{"date":"2014-04-30","open":592.6396,"high":599.4296,"low":589.8004,"close":590.0888,"adjusted_close":18.3785,"volume":456640800},{"date":"2014-04-29","open":593.74,"high":595.98,"low":589.5092,"close":592.3288,"adjusted_close":18.4482,"volume":337377600},{"date":"2014-04-28","open":572.7988,"high":595.7504,"low":572.5496,"close":594.09,"adjusted_close":18.5031,"volume":669485600},{"date":"2014-04-25","open":564.5304,"high":571.9896,"low":563.9592,"close":571.9392,"adjusted_close":17.8132,"volume":390275200},{"date":"2014-04-24","open":568.2096,"high":569.9988,"low":560.7308,"close":567.77,"adjusted_close":17.6834,"volume":759911600},{"date":"2014-04-23","open":529.06,"high":531.1292,"low":524.4512,"close":524.7508,"adjusted_close":16.3435,"volume":394940000},{"date":"2014-04-22","open":528.3096,"high":531.8292,"low":526.5008,"close":531.7004,"adjusted_close":16.56,"volume":202563200},{"date":"2014-04-21","open":525.3388,"high":532.14,"low":523.9612,"close":531.1712,"adjusted_close":16.5435,"volume":182548800},{"date":"2014-04-17","open":519.9992,"high":527.7608,"low":519.2012,"close":524.9412,"adjusted_close":16.3494,"volume":284334400},{"date":"2014-04-16","open":518.0504,"high":521.0912,"low":514.1388,"close":519.0108,"adjusted_close":16.1647,"volume":214765600},{"date":"2014-04-15","open":520.2708,"high":521.64,"low":511.3304,"close":517.9608,"adjusted_close":16.132,"volume":266490000},{"date":"2014-04-14","open":521.9004,"high":522.1608,"low":517.2104,"close":521.6792,"adjusted_close":16.2478,"volume":205674000},{"date":"2014-04-11","open":518.9996,"high":522.83,"low":517.1404,"close":519.61,"adjusted_close":16.1834,"volume":271717600},{"date":"2014-04-10","open":530.6812,"high":532.2408,"low":523.1688,"close":523.4796,"adjusted_close":16.3039,"volume":239652000},{"date":"2014-04-09","open":522.6396,"high":530.4908,"low":522.0208,"close":530.32,"adjusted_close":16.517,"volume":206169600},{"date":"2014-04-08","open":525.1904,"high":526.12,"low":518.7,"close":523.4404,"adjusted_close":16.3027,"volume":243888400},{"date":"2014-04-07","open":528.0212,"high":530.8996,"low":521.8892,"close":523.4712,"adjusted_close":16.3037,"volume":289850400},{"date":"2014-04-04","open":539.8092,"high":539.9996,"low":530.5804,"close":531.8208,"adjusted_close":16.5637,"volume":275251200},{"date":"2014-04-03","open":541.3912,"high":542.5,"low":537.6392,"close":538.79,"adjusted_close":16.7808,"volume":162344000},{"date":"2014-04-02","open":542.3796,"high":543.48,"low":540.26,"close":542.5504,"adjusted_close":16.8979,"volume":180420800},{"date":"2014-04-01","open":537.7596,"high":541.87,"low":536.7712,"close":541.6488,"adjusted_close":16.8698,"volume":200760000},{"date":"2014-03-31","open":539.2296,"high":540.8088,"low":535.9312,"close":536.7404,"adjusted_close":16.7169,"volume":168669200},{"date":"2014-03-28","open":538.3196,"high":538.9412,"low":534.2512,"close":536.8608,"adjusted_close":16.7207,"volume":200564000},{"date":"2014-03-27","open":540.0192,"high":541.5004,"low":535.1192,"close":537.46,"adjusted_close":16.7393,"volume":222031600},{"date":"2014-03-26","open":546.5208,"high":548.9988,"low":538.86,"close":539.7812,"adjusted_close":16.8116,"volume":299768000},{"date":"2014-03-25","open":541.5004,"high":545.7508,"low":539.5908,"close":544.9892,"adjusted_close":16.9738,"volume":282293200},{"date":"2014-03-24","open":538.4204,"high":540.5008,"low":535.0604,"close":539.1904,"adjusted_close":16.7932,"volume":355700800},{"date":"2014-03-21","open":531.93,"high":533.75,"low":526.33,"close":532.8708,"adjusted_close":16.5964,"volume":374046400},{"date":"2014-03-20","open":529.8888,"high":532.6692,"low":527.3492,"close":528.6988,"adjusted_close":16.4665,"volume":208398400},{"date":"2014-03-19","open":532.2604,"high":536.2392,"low":529.0012,"close":531.2608,"adjusted_close":16.5463,"volume":224756000},{"date":"2014-03-18","open":525.8988,"high":531.9692,"low":525.1988,"close":531.4008,"adjusted_close":16.5506,"volume":209647200},{"date":"2014-03-17","open":527.6992,"high":529.97,"low":525.8512,"close":526.7388,"adjusted_close":16.4054,"volume":199544800},{"date":"2014-03-14","open":528.7912,"high":530.8912,"low":523.0008,"close":524.6892,"adjusted_close":16.3416,"volume":237199200},{"date":"2014-03-13","open":537.4404,"high":539.6608,"low":529.1608,"close":530.6504,"adjusted_close":16.5273,"volume":257742800},{"date":"2014-03-12","open":534.5088,"high":537.3508,"low":532,"close":536.6088,"adjusted_close":16.7128,"volume":199326400},{"date":"2014-03-11","open":535.4496,"high":538.7396,"low":532.5908,"close":536.0908,"adjusted_close":16.6967,"volume":279224400},{"date":"2014-03-10","open":528.36,"high":533.33,"low":528.3404,"close":530.9192,"adjusted_close":16.5356,"volume":178584000},{"date":"2014-03-07","open":531.09,"high":531.9804,"low":526.05,"close":530.4404,"adjusted_close":16.5207,"volume":220729600},{"date":"2014-03-06","open":532.7896,"high":534.4388,"low":528.0996,"close":530.7512,"adjusted_close":16.5304,"volume":185488800},{"date":"2014-03-05","open":530.9192,"high":534.7496,"low":529.13,"close":532.3612,"adjusted_close":16.5805,"volume":200062800},{"date":"2014-03-04","open":531.0004,"high":532.6412,"low":527.7692,"close":531.2412,"adjusted_close":16.5457,"volume":259140000},{"date":"2014-03-03","open":523.4208,"high":530.6504,"low":522.8104,"close":527.7608,"adjusted_close":16.4373,"volume":238781200},{"date":"2014-02-28","open":529.0796,"high":532.7504,"low":522.1188,"close":526.2404,"adjusted_close":16.3899,"volume":371968800},{"date":"2014-02-27","open":517.1404,"high":528.78,"low":516.0512,"close":527.6712,"adjusted_close":16.4345,"volume":301882000},{"date":"2014-02-26","open":523.6112,"high":525,"low":515.6004,"close":517.3504,"adjusted_close":16.113,"volume":276217200},{"date":"2014-02-25","open":529.3792,"high":529.5696,"low":520.9988,"close":522.06,"adjusted_close":16.2597,"volume":231952000},{"date":"2014-02-24","open":523.1492,"high":529.9196,"low":522.4212,"close":527.5508,"adjusted_close":16.4307,"volume":288909600},{"date":"2014-02-21","open":532.7896,"high":534.5704,"low":524.5996,"close":525.2492,"adjusted_close":16.359,"volume":278784800},{"date":"2014-02-20","open":532.9912,"high":537.0008,"low":529.0012,"close":531.1488,"adjusted_close":16.5428,"volume":305858000},{"date":"2014-02-19","open":544.7512,"high":546.8904,"low":534.3492,"close":537.3704,"adjusted_close":16.7366,"volume":313768000},{"date":"2014-02-18","open":546,"high":551.1912,"low":545.6108,"close":545.9888,"adjusted_close":17.005,"volume":260251600},{"date":"2014-02-14","open":542.4692,"high":545.9804,"low":541.2092,"close":543.9896,"adjusted_close":16.9427,"volume":272924400},{"date":"2014-02-13","open":534.66,"high":544.8492,"low":534.2008,"close":544.4292,"adjusted_close":16.9564,"volume":307398000},{"date":"2014-02-12","open":536.9504,"high":539.56,"low":533.2404,"close":535.92,"adjusted_close":16.6914,"volume":308100800},{"date":"2014-02-11","open":530.6112,"high":537.7512,"low":529.4996,"close":535.9592,"adjusted_close":16.6926,"volume":282256800},{"date":"2014-02-10","open":518.6608,"high":531.9888,"low":518,"close":528.99,"adjusted_close":16.4755,"volume":345559200},{"date":"2014-02-07","open":521.3796,"high":522.9308,"low":517.3812,"close":519.68,"adjusted_close":16.1856,"volume":370280400},{"date":"2014-02-06","open":510.0592,"high":513.5004,"low":507.8108,"close":512.5092,"adjusted_close":15.9622,"volume":257765200},{"date":"2014-02-05","open":506.5592,"high":515.2812,"low":506.2512,"close":512.5904,"adjusted_close":15.8698,"volume":328344800},{"date":"2014-02-04","open":505.8508,"high":509.46,"low":502.7596,"close":508.7908,"adjusted_close":15.7521,"volume":376681200},{"date":"2014-02-03","open":502.6112,"high":507.7296,"low":499.2988,"close":501.5304,"adjusted_close":15.5274,"volume":401464000},{"date":"2014-01-31","open":495.18,"high":501.5304,"low":493.5504,"close":500.6008,"adjusted_close":15.4986,"volume":464797200},{"date":"2014-01-30","open":502.5412,"high":506.5004,"low":496.7004,"close":499.7804,"adjusted_close":15.4732,"volume":678501600},{"date":"2014-01-29","open":503.9496,"high":507.3712,"low":498.6212,"close":500.7492,"adjusted_close":15.5032,"volume":502810000},{"date":"2014-01-28","open":508.76,"high":515.0012,"low":502.0708,"close":506.5004,"adjusted_close":15.6812,"volume":1065523200},{"date":"2014-01-27","open":550.0712,"high":554.8004,"low":545.7508,"close":550.4996,"adjusted_close":17.0434,"volume":554878800},{"date":"2014-01-24","open":553.9996,"high":555.6208,"low":544.7512,"close":546.07,"adjusted_close":16.9063,"volume":429354800},{"date":"2014-01-23","open":549.9396,"high":556.5,"low":544.81,"close":556.1808,"adjusted_close":17.2193,"volume":403239200},{"date":"2014-01-22","open":550.9112,"high":557.2896,"low":547.8088,"close":551.5104,"adjusted_close":17.0747,"volume":379985200},{"date":"2014-01-21","open":540.9908,"high":550.0712,"low":540.4196,"close":549.0688,"adjusted_close":16.9991,"volume":328526800},{"date":"2014-01-17","open":551.4796,"high":552.0704,"low":539.8988,"close":540.6688,"adjusted_close":16.7391,"volume":426739600},{"date":"2014-01-16","open":554.9012,"high":556.85,"low":551.6812,"close":554.2488,"adjusted_close":17.1595,"volume":229278000},{"date":"2014-01-15","open":553.5208,"high":560.1988,"low":551.6588,"close":557.3596,"adjusted_close":17.2558,"volume":391638800},{"date":"2014-01-14","open":538.2188,"high":546.7308,"low":537.6588,"close":546.3892,"adjusted_close":16.9162,"volume":332561600},{"date":"2014-01-13","open":529.9112,"high":542.5,"low":529.8804,"close":535.7296,"adjusted_close":16.5862,"volume":378492800},{"date":"2014-01-10","open":539.8288,"high":540.8004,"low":531.1096,"close":532.9408,"adjusted_close":16.4998,"volume":304976000},{"date":"2014-01-09","open":546.8008,"high":546.8596,"low":535.3488,"close":536.5192,"adjusted_close":16.6106,"volume":279148800},{"date":"2014-01-08","open":538.8096,"high":545.5604,"low":538.6892,"close":543.4604,"adjusted_close":16.8255,"volume":258529600},{"date":"2014-01-07","open":544.32,"high":545.9608,"low":537.9192,"close":540.0388,"adjusted_close":16.7196,"volume":317209200},{"date":"2014-01-06","open":537.4488,"high":546.8008,"low":533.5988,"close":543.9308,"adjusted_close":16.8401,"volume":412610800},{"date":"2014-01-03","open":552.86,"high":553.7,"low":540.4308,"close":540.9796,"adjusted_close":16.7487,"volume":392467600},{"date":"2014-01-02","open":555.6796,"high":557.0292,"low":552.02,"close":553.1288,"adjusted_close":17.1248,"volume":234684800},{"date":"2013-12-31","open":554.1704,"high":561.2796,"low":553.9996,"close":561.0192,"adjusted_close":17.3691,"volume":223084400},{"date":"2013-12-30","open":557.4604,"high":560.0896,"low":552.3196,"close":554.5204,"adjusted_close":17.1679,"volume":253629600},{"date":"2013-12-27","open":563.8192,"high":564.41,"low":559.4988,"close":560.0896,"adjusted_close":17.3404,"volume":225884400},{"date":"2013-12-26","open":568.1004,"high":569.5004,"low":563.3796,"close":563.9004,"adjusted_close":17.4583,"volume":204008000},{"date":"2013-12-24","open":569.8896,"high":571.8804,"low":566.0312,"close":567.6692,"adjusted_close":17.575,"volume":167554800},{"date":"2013-12-23","open":567.9996,"high":570.7212,"low":562.7608,"close":570.0912,"adjusted_close":17.65,"volume":501306400},{"date":"2013-12-20","open":545.4288,"high":551.6112,"low":544.8212,"close":549.0212,"adjusted_close":16.9977,"volume":436413600},{"date":"2013-12-19","open":549.5,"high":550.0012,"low":543.7292,"close":544.46,"adjusted_close":16.8565,"volume":320308800},{"date":"2013-12-18","open":549.6988,"high":551.4488,"low":538.8012,"close":550.7712,"adjusted_close":17.0519,"volume":565863200},{"date":"2013-12-17","open":555.8112,"high":559.44,"low":553.3808,"close":554.9908,"adjusted_close":17.1825,"volume":229902400},{"date":"2013-12-16","open":555.0188,"high":562.6404,"low":555.0104,"close":557.4996,"adjusted_close":17.2602,"volume":282592800},{"date":"2013-12-13","open":562.8504,"high":562.8812,"low":553.6692,"close":554.4308,"adjusted_close":17.1652,"volume":332822000},{"date":"2013-12-12","open":562.1392,"high":565.3396,"low":560.0308,"close":560.5404,"adjusted_close":17.3543,"volume":262290000},{"date":"2013-12-11","open":567,"high":570.9704,"low":559.6892,"close":561.3608,"adjusted_close":17.3797,"volume":359718800},{"date":"2013-12-10","open":563.5812,"high":567.8792,"low":561.2012,"close":565.5496,"adjusted_close":17.5094,"volume":278269600},{"date":"2013-12-09","open":560.8988,"high":569.5788,"low":560.8988,"close":566.4288,"adjusted_close":17.5366,"volume":320493600},{"date":"2013-12-06","open":565.7904,"high":566.7508,"low":559.5688,"close":560.0196,"adjusted_close":17.3382,"volume":344352400},{"date":"2013-12-05","open":572.6504,"high":575.1396,"low":566.4092,"close":567.8988,"adjusted_close":17.5821,"volume":447580000},{"date":"2013-12-04","open":565.4992,"high":569.1896,"low":560.8204,"close":565.0008,"adjusted_close":17.4924,"volume":377809600},{"date":"2013-12-03","open":558.3004,"high":566.3812,"low":557.6788,"close":566.3196,"adjusted_close":17.5332,"volume":450968000},{"date":"2013-12-02","open":558.0008,"high":564.3288,"low":550.8188,"close":551.2304,"adjusted_close":17.0661,"volume":472544800},{"date":"2013-11-29","open":549.4804,"high":558.3312,"low":547.8088,"close":556.0688,"adjusted_close":17.2159,"volume":318127600},{"date":"2013-11-27","open":536.3092,"high":546,"low":533.4,"close":545.9608,"adjusted_close":16.9029,"volume":363448400},{"date":"2013-11-26","open":524.1208,"high":536.1412,"low":524.0004,"close":533.4,"adjusted_close":16.514,"volume":401382800},{"date":"2013-11-25","open":521.0212,"high":525.8708,"low":520.9988,"close":523.74,"adjusted_close":16.215,"volume":229311600},{"date":"2013-11-22","open":519.5204,"high":522.1608,"low":518.5292,"close":519.8004,"adjusted_close":16.093,"volume":223725600},{"date":"2013-11-21","open":517.5996,"high":521.2088,"low":513.6712,"close":521.1388,"adjusted_close":16.1344,"volume":262026800},{"date":"2013-11-20","open":519.2292,"high":520.4192,"low":514.3292,"close":515.0012,"adjusted_close":15.9444,"volume":193916800},{"date":"2013-11-19","open":519.0304,"high":523.3788,"low":517.9692,"close":519.5512,"adjusted_close":16.0853,"volume":208938800},{"date":"2013-11-18","open":524.9888,"high":527.1896,"low":518.1988,"close":518.63,"adjusted_close":16.0568,"volume":244944000},{"date":"2013-11-15","open":526.5792,"high":529.0908,"low":524.4904,"close":524.9888,"adjusted_close":16.2536,"volume":317920400},{"date":"2013-11-14","open":522.8104,"high":529.2812,"low":521.8696,"close":528.1612,"adjusted_close":16.3519,"volume":282419200},{"date":"2013-11-13","open":518,"high":522.2504,"low":516.9612,"close":520.6292,"adjusted_close":16.1187,"volume":197220800},{"date":"2013-11-12","open":517.6696,"high":523.9192,"low":517.0004,"close":520.0104,"adjusted_close":16.0995,"volume":204276800},{"date":"2013-11-11","open":519.9908,"high":521.6708,"low":514.4104,"close":519.05,"adjusted_close":16.0698,"volume":227452400},{"date":"2013-11-08","open":514.5812,"high":521.1304,"low":512.5904,"close":520.5592,"adjusted_close":16.1165,"volume":279316800},{"date":"2013-11-07","open":519.5792,"high":523.1912,"low":512.3804,"close":512.4896,"adjusted_close":15.8667,"volume":262620400},{"date":"2013-11-06","open":524.1488,"high":524.86,"low":518.1988,"close":520.9204,"adjusted_close":16.1277,"volume":223375600},{"date":"2013-11-05","open":524.58,"high":528.8892,"low":523.0008,"close":525.4508,"adjusted_close":16.1735,"volume":265213200},{"date":"2013-11-04","open":521.0996,"high":526.82,"low":518.8092,"close":526.75,"adjusted_close":16.2135,"volume":244627600},{"date":"2013-11-01","open":524.02,"high":524.8012,"low":515.8412,"close":520.03,"adjusted_close":16.0067,"volume":274890000},{"date":"2013-10-31","open":525,"high":527.4892,"low":521.2704,"close":522.7012,"adjusted_close":16.0889,"volume":275696400},{"date":"2013-10-30","open":519.61,"high":527.52,"low":517.02,"close":524.8992,"adjusted_close":16.1565,"volume":354163600},{"date":"2013-10-29","open":536.27,"high":539.2492,"low":514.5392,"close":516.6812,"adjusted_close":15.9036,"volume":635807200},{"date":"2013-10-28","open":529.0404,"high":531.0004,"low":523.2108,"close":529.8804,"adjusted_close":16.3099,"volume":550440800},{"date":"2013-10-25","open":531.3196,"high":533.2292,"low":525.1092,"close":525.9604,"adjusted_close":16.1892,"volume":337792000},{"date":"2013-10-24","open":525,"high":532.4704,"low":522.4492,"close":531.9104,"adjusted_close":16.3723,"volume":384764800},{"date":"2013-10-23","open":518.9996,"high":525.6692,"low":518.9996,"close":524.9608,"adjusted_close":16.1584,"volume":313723200},{"date":"2013-10-22","open":526.4112,"high":528.4496,"low":508.0292,"close":519.8704,"adjusted_close":16.0017,"volume":534063600},{"date":"2013-10-21","open":511.77,"high":524.3,"low":511.5208,"close":521.36,"adjusted_close":16.0476,"volume":398106800},{"date":"2013-10-18","open":505.9908,"high":509.2612,"low":505.7108,"close":508.8888,"adjusted_close":15.6637,"volume":290542000},{"date":"2013-10-17","open":499.9792,"high":504.7812,"low":499.6796,"close":504.5012,"adjusted_close":15.5287,"volume":253593200},{"date":"2013-10-16","open":500.7912,"high":502.53,"low":499.2288,"close":501.1104,"adjusted_close":15.4243,"volume":251101200},{"date":"2013-10-15","open":497.5096,"high":502.0008,"low":495.5188,"close":498.68,"adjusted_close":15.3495,"volume":320073600},{"date":"2013-10-14","open":489.8292,"high":497.5796,"low":489.3504,"close":496.0396,"adjusted_close":15.2682,"volume":261898000},{"date":"2013-10-11","open":486.99,"high":493.8388,"low":485.1588,"close":492.8112,"adjusted_close":15.1689,"volume":267738800},{"date":"2013-10-10","open":491.3188,"high":492.38,"low":487.0404,"close":489.6388,"adjusted_close":15.0712,"volume":278602800},{"date":"2013-10-09","open":484.6408,"high":487.7908,"low":478.2792,"close":486.5896,"adjusted_close":14.9773,"volume":301725200},{"date":"2013-10-08","open":489.9412,"high":490.6412,"low":480.5388,"close":480.9392,"adjusted_close":14.8034,"volume":290917200},{"date":"2013-10-07","open":486.5588,"high":492.6488,"low":485.3492,"close":487.7488,"adjusted_close":15.013,"volume":312292400},{"date":"2013-10-04","open":483.8596,"high":484.5988,"low":478.6012,"close":483.0308,"adjusted_close":14.8678,"volume":258868400},{"date":"2013-10-03","open":490.5096,"high":492.3492,"low":480.7404,"close":483.4088,"adjusted_close":14.8794,"volume":322753200},{"date":"2013-10-02","open":485.6292,"high":491.8004,"low":483.7504,"close":489.5604,"adjusted_close":15.0688,"volume":289184000},{"date":"2013-10-01","open":478.45,"high":489.1404,"low":478.38,"close":487.9588,"adjusted_close":15.0195,"volume":353883600},{"date":"2013-09-30","open":477.2488,"high":481.6588,"low":474.4096,"close":476.7504,"adjusted_close":14.6745,"volume":260156400},{"date":"2013-09-27","open":483.7812,"high":484.6688,"low":480.7208,"close":482.7508,"adjusted_close":14.8592,"volume":228040400},{"date":"2013-09-26","open":485.9988,"high":488.5608,"low":483.8988,"close":486.22,"adjusted_close":14.966,"volume":237221600},{"date":"2013-09-25","open":489.1992,"high":489.6388,"low":481.4292,"close":481.53,"adjusted_close":14.8216,"volume":316957200},{"date":"2013-09-24","open":494.8804,"high":495.4712,"low":487.8188,"close":489.1012,"adjusted_close":15.0547,"volume":364344400},{"date":"2013-09-23","open":496.1012,"high":496.9104,"low":482.5996,"close":490.6412,"adjusted_close":15.1021,"volume":762106800},{"date":"2013-09-20","open":477.9992,"high":478.5508,"low":466.0012,"close":467.4096,"adjusted_close":14.387,"volume":699302800},{"date":"2013-09-19","open":470.6996,"high":475.8292,"low":469.2492,"close":472.3012,"adjusted_close":14.5375,"volume":404541200},{"date":"2013-09-18","open":463.1788,"high":466.3512,"low":460.6588,"close":464.6796,"adjusted_close":14.303,"volume":456862000},{"date":"2013-09-17","open":447.9608,"high":459.7096,"low":447.4988,"close":455.3192,"adjusted_close":14.0148,"volume":399380800},{"date":"2013-09-16","open":461.0004,"high":461.6108,"low":447.2188,"close":450.1196,"adjusted_close":13.8548,"volume":543706800},{"date":"2013-09-13","open":469.3388,"high":471.8308,"low":464.6992,"close":464.9008,"adjusted_close":14.3098,"volume":298835600},{"date":"2013-09-12","open":468.4988,"high":475.4008,"low":466.0096,"close":472.6904,"adjusted_close":14.5495,"volume":404051200},{"date":"2013-09-11","open":467.0092,"high":473.69,"low":464.8112,"close":467.7092,"adjusted_close":14.3962,"volume":898696400},{"date":"2013-09-10","open":506.2008,"high":507.4496,"low":489.4988,"close":494.6396,"adjusted_close":15.2251,"volume":743195600},{"date":"2013-09-09","open":504.9996,"high":507.92,"low":503.4792,"close":506.17,"adjusted_close":15.58,"volume":340687200},{"date":"2013-09-06","open":498.4392,"high":499.38,"low":489.9496,"close":498.2208,"adjusted_close":15.3354,"volume":359525600},{"date":"2013-09-05","open":500.2508,"high":500.6792,"low":493.64,"close":495.2696,"adjusted_close":15.2445,"volume":236367600},{"date":"2013-09-04","open":499.5592,"high":502.2388,"low":496.2804,"close":498.6912,"adjusted_close":15.3498,"volume":345032800},{"date":"2013-09-03","open":493.0996,"high":500.6008,"low":487.3512,"close":488.5804,"adjusted_close":15.0386,"volume":331928800},{"date":"2013-08-30","open":491.9992,"high":492.9512,"low":486.5,"close":487.2196,"adjusted_close":14.9967,"volume":272297200},{"date":"2013-08-29","open":491.6492,"high":496.4988,"low":491.1312,"close":491.6996,"adjusted_close":15.1346,"volume":239657600},{"date":"2013-08-28","open":485.9988,"high":495.7988,"low":485.9988,"close":490.8988,"adjusted_close":15.11,"volume":307608000},{"date":"2013-08-27","open":497.9996,"high":502.5104,"low":486.3012,"close":488.5888,"adjusted_close":15.0389,"volume":424188800},{"date":"2013-08-26","open":500.7492,"high":510.1992,"low":500.5,"close":502.9696,"adjusted_close":15.4815,"volume":330965600},{"date":"2013-08-23","open":503.2692,"high":503.3504,"low":499.3492,"close":501.0208,"adjusted_close":15.4215,"volume":222731600},{"date":"2013-08-22","open":504.98,"high":505.5904,"low":498.2012,"close":502.9612,"adjusted_close":15.4813,"volume":244207600},{"date":"2013-08-21","open":503.5912,"high":507.15,"low":501.2,"close":502.3592,"adjusted_close":15.4627,"volume":335879600},{"date":"2013-08-20","open":509.7092,"high":510.5688,"low":500.8192,"close":501.0712,"adjusted_close":15.4231,"volume":358688400},{"date":"2013-08-19","open":504.3388,"high":513.7412,"low":504,"close":507.7408,"adjusted_close":15.6284,"volume":510518400},{"date":"2013-08-16","open":500.15,"high":502.9388,"low":498.8592,"close":502.3312,"adjusted_close":15.4619,"volume":362306000},{"date":"2013-08-15","open":496.4204,"high":502.4012,"low":489.0788,"close":497.91,"adjusted_close":15.3258,"volume":490294000},{"date":"2013-08-14","open":497.8792,"high":504.2492,"low":493.3992,"close":498.5008,"adjusted_close":15.344,"volume":756372400},{"date":"2013-08-13","open":470.9404,"high":494.6592,"low":468.0508,"close":489.5688,"adjusted_close":15.0691,"volume":881941200},{"date":"2013-08-12","open":456.8592,"high":468.65,"low":456.6296,"close":467.3592,"adjusted_close":14.3854,"volume":364434000},{"date":"2013-08-09","open":458.64,"high":460.46,"low":453.6504,"close":454.4512,"adjusted_close":13.9881,"volume":266865200},{"date":"2013-08-08","open":463.8592,"high":464.1,"low":457.9512,"close":461.0088,"adjusted_close":14.19,"volume":255777200},{"date":"2013-08-07","open":463.8004,"high":467.0008,"low":461.7704,"close":464.9792,"adjusted_close":14.2183,"volume":298858000},{"date":"2013-08-06","open":468.02,"high":471.8896,"low":462.1708,"close":465.2508,"adjusted_close":14.2266,"volume":334857600},{"date":"2013-08-05","open":464.6908,"high":470.6688,"low":462.1512,"close":469.4508,"adjusted_close":14.355,"volume":318855600},{"date":"2013-08-02","open":458.01,"high":462.8512,"low":456.6604,"close":462.5404,"adjusted_close":14.1437,"volume":274783600},{"date":"2013-08-01","open":455.7504,"high":456.8004,"low":453.2612,"close":456.68,"adjusted_close":13.9645,"volume":206250800},{"date":"2013-07-31","open":454.9888,"high":457.3408,"low":449.4308,"close":452.5304,"adjusted_close":13.8376,"volume":322957600},{"date":"2013-07-30","open":449.96,"high":457.1504,"low":449.2292,"close":453.32,"adjusted_close":13.8618,"volume":309422400},{"date":"2013-07-29","open":440.8012,"high":449.9908,"low":440.1992,"close":447.79,"adjusted_close":13.6927,"volume":248057600},{"date":"2013-07-26","open":435.2992,"high":441.0392,"low":434.3388,"close":440.9888,"adjusted_close":13.4847,"volume":200152400},{"date":"2013-07-25","open":440.7004,"high":441.4004,"low":435.8088,"close":438.4996,"adjusted_close":13.4086,"volume":229493600},{"date":"2013-07-24","open":438.9308,"high":444.5896,"low":435.26,"close":440.51,"adjusted_close":13.4701,"volume":591936800},{"date":"2013-07-23","open":426.0004,"high":426.9608,"low":418.7092,"close":418.9892,"adjusted_close":12.812,"volume":369395600},{"date":"2013-07-22","open":429.4612,"high":429.7496,"low":425.4712,"close":426.3112,"adjusted_close":13.0359,"volume":207796400},{"date":"2013-07-19","open":433.1012,"high":433.9804,"low":424.3512,"close":424.9504,"adjusted_close":12.9943,"volume":268721600},{"date":"2013-07-18","open":433.3812,"high":434.8708,"low":430.6092,"close":431.76,"adjusted_close":13.2025,"volume":218878800},{"date":"2013-07-17","open":429.6992,"high":432.2192,"low":428.2208,"close":430.3096,"adjusted_close":13.1582,"volume":198990400},{"date":"2013-07-16","open":426.5212,"high":430.71,"low":424.1692,"close":430.2004,"adjusted_close":13.1548,"volume":216538000},{"date":"2013-07-15","open":425.0092,"high":431.4604,"low":424.7992,"close":427.4396,"adjusted_close":13.0704,"volume":241917200},{"date":"2013-07-12","open":427.6496,"high":429.7888,"low":423.4104,"close":426.51,"adjusted_close":13.042,"volume":279563200},{"date":"2013-07-11","open":422.9512,"high":428.2488,"low":421.1704,"close":427.2912,"adjusted_close":13.0659,"volume":326292400},{"date":"2013-07-10","open":419.5996,"high":424.7992,"low":418.25,"close":420.7308,"adjusted_close":12.8653,"volume":281405600},{"date":"2013-07-09","open":413.5992,"high":423.5,"low":410.3792,"close":422.3492,"adjusted_close":12.9147,"volume":352584400},{"date":"2013-07-08","open":420.1092,"high":420.9996,"low":410.6508,"close":415.0496,"adjusted_close":12.6915,"volume":298138400},{"date":"2013-07-05","open":420.3892,"high":423.29,"low":415.3492,"close":417.4212,"adjusted_close":12.7641,"volume":274024800},{"date":"2013-07-03","open":420.8596,"high":422.9792,"low":417.4492,"close":420.8008,"adjusted_close":12.8674,"volume":240928800},{"date":"2013-07-02","open":409.9592,"high":421.6296,"low":409.4692,"close":418.4908,"adjusted_close":12.7968,"volume":469865200},{"date":"2013-07-01","open":402.6904,"high":412.2692,"low":401.2204,"close":409.22,"adjusted_close":12.5133,"volume":391053600},{"date":"2013-06-28","open":391.3588,"high":400.2712,"low":388.8696,"close":396.5304,"adjusted_close":12.1252,"volume":578516400},{"date":"2013-06-27","open":399.2492,"high":401.3912,"low":393.54,"close":393.7808,"adjusted_close":12.0412,"volume":337246000},{"date":"2013-06-26","open":403.9,"high":404.7904,"low":395.6596,"close":398.0704,"adjusted_close":12.1723,"volume":367724000},{"date":"2013-06-25","open":405.7004,"high":407.7892,"low":398.8292,"close":402.6288,"adjusted_close":12.3117,"volume":314162800},{"date":"2013-06-24","open":407.4,"high":408.66,"low":398.0508,"close":402.5392,"adjusted_close":12.309,"volume":480746000},{"date":"2013-06-21","open":418.4908,"high":420,"low":408.1,"close":413.5012,"adjusted_close":12.6442,"volume":481118400},{"date":"2013-06-20","open":419.3,"high":425.9808,"low":415.17,"close":416.8388,"adjusted_close":12.7462,"volume":357310800},{"date":"2013-06-19","open":431.3988,"high":431.6592,"low":422.9988,"close":422.9988,"adjusted_close":12.9346,"volume":310940000},{"date":"2013-06-18","open":431.5612,"high":434.8988,"low":430.2088,"close":431.7712,"adjusted_close":13.2028,"volume":195025600},{"date":"2013-06-17","open":431.4408,"high":435.6996,"low":430.36,"close":432.0008,"adjusted_close":13.2099,"volume":259414400},{"date":"2013-06-14","open":435.4,"high":436.2904,"low":428.5008,"close":430.0492,"adjusted_close":13.1502,"volume":271866000},{"date":"2013-06-13","open":432.4992,"high":437.1388,"low":428.75,"close":435.96,"adjusted_close":13.3309,"volume":285832400},{"date":"2013-06-12","open":439.4992,"high":441.2492,"low":431.4996,"close":432.1912,"adjusted_close":13.2157,"volume":265227200},{"date":"2013-06-11","open":435.7388,"high":442.7612,"low":433.3196,"close":437.6008,"adjusted_close":13.3811,"volume":286112400},{"date":"2013-06-10","open":444.7296,"high":449.0808,"low":436.8,"close":438.8888,"adjusted_close":13.4205,"volume":450153200},{"date":"2013-06-07","open":436.5004,"high":443.24,"low":432.7708,"close":441.8092,"adjusted_close":13.5098,"volume":404535600},{"date":"2013-06-06","open":445.4688,"high":447.0004,"low":434.0504,"close":438.4604,"adjusted_close":13.4074,"volume":416934000},{"date":"2013-06-05","open":445.6508,"high":450.7188,"low":443.7104,"close":445.1104,"adjusted_close":13.6107,"volume":290589600},{"date":"2013-06-04","open":453.2192,"high":454.4288,"low":447.3896,"close":449.3104,"adjusted_close":13.7392,"volume":292728800},{"date":"2013-06-03","open":450.73,"high":452.3596,"low":442.4812,"close":450.7188,"adjusted_close":13.7822,"volume":372352400},{"date":"2013-05-31","open":452.4996,"high":457.1,"low":449.5008,"close":449.7304,"adjusted_close":13.752,"volume":384302800},{"date":"2013-05-30","open":445.6508,"high":454.4988,"low":444.5112,"close":451.5812,"adjusted_close":13.8086,"volume":353519600},{"date":"2013-05-29","open":440.0004,"high":447.4988,"low":439.4012,"close":444.9508,"adjusted_close":13.6059,"volume":330576400},{"date":"2013-05-28","open":449.9012,"high":451.1108,"low":440.8488,"close":441.4396,"adjusted_close":13.4985,"volume":386145200},{"date":"2013-05-24","open":440.8488,"high":445.6592,"low":440.3588,"close":445.1496,"adjusted_close":13.6119,"volume":276166800},{"date":"2013-05-23","open":435.9488,"high":446.1604,"low":435.7892,"close":442.1396,"adjusted_close":13.5199,"volume":353021200},{"date":"2013-05-22","open":444.0492,"high":448.35,"low":438.2196,"close":441.35,"adjusted_close":13.4958,"volume":443038400},{"date":"2013-05-21","open":438.1496,"high":445.48,"low":434.1988,"close":439.6588,"adjusted_close":13.444,"volume":456022000},{"date":"2013-05-20","open":431.9112,"high":445.7992,"low":430.0996,"close":442.9292,"adjusted_close":13.544,"volume":451578400},{"date":"2013-05-17","open":439.0512,"high":440.09,"low":431.0096,"close":433.2608,"adjusted_close":13.2484,"volume":427904400},{"date":"2013-05-16","open":423.2396,"high":437.85,"low":418.8996,"close":434.5796,"adjusted_close":13.2887,"volume":603204000},{"date":"2013-05-15","open":439.1604,"high":441,"low":422.3604,"close":428.8508,"adjusted_close":13.1135,"volume":741613600},{"date":"2013-05-14","open":453.8492,"high":455.1988,"low":442.1508,"close":443.8588,"adjusted_close":13.5725,"volume":447118000},{"date":"2013-05-13","open":451.5112,"high":457.9008,"low":451.5,"close":454.7396,"adjusted_close":13.9052,"volume":316948800},{"date":"2013-05-10","open":457.9708,"high":459.7096,"low":450.4808,"close":452.97,"adjusted_close":13.8511,"volume":334852000},{"date":"2013-05-09","open":459.8104,"high":462.9996,"low":455.5796,"close":456.7696,"adjusted_close":13.9673,"volume":398487600},{"date":"2013-05-08","open":459.0404,"high":465.3712,"low":455.8092,"close":463.8396,"adjusted_close":14.0902,"volume":472598000},{"date":"2013-05-07","open":464.9708,"high":465.7492,"low":453.7008,"close":458.6596,"adjusted_close":13.9328,"volume":483753200},{"date":"2013-05-06","open":455.7112,"high":462.1988,"low":454.3112,"close":460.7092,"adjusted_close":13.9951,"volume":496641600},{"date":"2013-05-03","open":451.3096,"high":453.2304,"low":449.1508,"close":449.9796,"adjusted_close":13.6692,"volume":361300800},{"date":"2013-05-02","open":441.7812,"high":448.5908,"low":440.6304,"close":445.5192,"adjusted_close":13.5337,"volume":421828400},{"date":"2013-05-01","open":444.4608,"high":444.9312,"low":434.3892,"close":439.2892,"adjusted_close":13.3444,"volume":506909200},{"date":"2013-04-30","open":435.1004,"high":445.2504,"low":432.0708,"close":442.7808,"adjusted_close":13.4505,"volume":691538400},{"date":"2013-04-29","open":420.4508,"high":433.6192,"low":420,"close":430.1192,"adjusted_close":13.0658,"volume":640326400},{"date":"2013-04-26","open":409.8108,"high":418.7708,"low":408.2512,"close":417.2,"adjusted_close":12.6734,"volume":764097600},{"date":"2013-04-25","open":411.2304,"high":413.9408,"low":406.9996,"close":408.38,"adjusted_close":12.4055,"volume":384837600},{"date":"2013-04-24","open":393.54,"high":415.2512,"low":392.5012,"close":405.4596,"adjusted_close":12.3168,"volume":969651200},{"date":"2013-04-23","open":403.9896,"high":408.38,"low":398.8096,"close":406.1288,"adjusted_close":12.3371,"volume":664238400},{"date":"2013-04-22","open":392.6412,"high":402.2004,"low":391.2692,"close":398.6696,"adjusted_close":12.1105,"volume":429920400},{"date":"2013-04-19","open":387.9708,"high":399.5992,"low":385.1008,"close":390.53,"adjusted_close":11.8632,"volume":609274400},{"date":"2013-04-18","open":404.9892,"high":405.79,"low":389.7404,"close":392.0504,"adjusted_close":11.9094,"volume":666299200},{"date":"2013-04-17","open":420.2688,"high":420.5992,"low":398.1096,"close":402.7996,"adjusted_close":12.236,"volume":945056000},{"date":"2013-04-16","open":421.5708,"high":426.6108,"low":420.5712,"close":426.2412,"adjusted_close":12.948,"volume":305771200},{"date":"2013-04-15","open":427,"high":427.8904,"low":419.5492,"close":419.8488,"adjusted_close":12.7539,"volume":317520000},{"date":"2013-04-12","open":434.1512,"high":434.1512,"low":429.0888,"close":429.8,"adjusted_close":13.0562,"volume":238613200},{"date":"2013-04-11","open":433.72,"high":437.99,"low":431.2,"close":434.3304,"adjusted_close":13.1938,"volume":328364400},{"date":"2013-04-10","open":428.1004,"high":437.0604,"low":426.0088,"close":435.6912,"adjusted_close":13.2351,"volume":375928000},{"date":"2013-04-09","open":426.3588,"high":428.5008,"low":422.7496,"close":426.9804,"adjusted_close":12.9705,"volume":306614000},{"date":"2013-04-08","open":424.8496,"high":427.5012,"low":422.4892,"close":426.2104,"adjusted_close":12.9471,"volume":300829200},{"date":"2013-04-05","open":424.4996,"high":424.9504,"low":419.6808,"close":423.2004,"adjusted_close":12.8557,"volume":383695200},{"date":"2013-04-04","open":433.7592,"high":434.9996,"low":425.25,"close":427.7196,"adjusted_close":12.993,"volume":358447600},{"date":"2013-04-03","open":431.3708,"high":437.2788,"low":430.3096,"close":431.9896,"adjusted_close":13.1227,"volume":363216000},{"date":"2013-04-02","open":427.5992,"high":438.1412,"low":426.4008,"close":429.7888,"adjusted_close":13.0558,"volume":529519200},{"date":"2013-04-01","open":441.8988,"high":443.6992,"low":427.7392,"close":428.9096,"adjusted_close":13.0291,"volume":389732000},{"date":"2013-03-28","open":449.82,"high":451.8192,"low":441.6188,"close":442.6604,"adjusted_close":13.4468,"volume":442839600},{"date":"2013-03-27","open":456.4588,"high":456.8004,"low":450.73,"close":452.0796,"adjusted_close":13.7329,"volume":331237200},{"date":"2013-03-26","open":465.4412,"high":465.8388,"low":460.53,"close":461.1404,"adjusted_close":14.0082,"volume":294294000},{"date":"2013-03-25","open":464.6908,"high":469.9492,"low":461.7788,"close":463.5792,"adjusted_close":14.0823,"volume":501135600},{"date":"2013-03-22","open":454.58,"high":462.1008,"low":453.11,"close":461.9104,"adjusted_close":14.0316,"volume":395105200},{"date":"2013-03-21","open":450.2204,"high":457.9792,"low":450.1,"close":452.7292,"adjusted_close":13.7527,"volume":383255600},{"date":"2013-03-20","open":457.4192,"high":457.6292,"low":449.5904,"close":452.0796,"adjusted_close":13.7329,"volume":308660800},{"date":"2013-03-19","open":459.4996,"high":460.9696,"low":448.5012,"close":454.4904,"adjusted_close":13.8062,"volume":526775200},{"date":"2013-03-18","open":441.4508,"high":457.4612,"low":441.1988,"close":455.7196,"adjusted_close":13.8435,"volume":606197200},{"date":"2013-03-15","open":437.9312,"high":444.2312,"low":437.2508,"close":443.66,"adjusted_close":13.4772,"volume":643960800},{"date":"2013-03-14","open":432.8296,"high":434.6412,"low":430.4496,"close":432.4992,"adjusted_close":13.1381,"volume":303875600},{"date":"2013-03-13","open":428.4504,"high":434.5012,"low":425.3592,"close":428.3496,"adjusted_close":13.0121,"volume":405549200},{"date":"2013-03-12","open":435.5988,"high":438.8804,"low":427.5712,"close":428.4308,"adjusted_close":13.0146,"volume":465911600},{"date":"2013-03-11","open":429.7496,"high":439.0092,"low":425.1408,"close":437.8696,"adjusted_close":13.3013,"volume":474236000},{"date":"2013-03-08","open":429.8,"high":435.4308,"low":428.61,"close":431.7208,"adjusted_close":13.1145,"volume":391482000},{"date":"2013-03-07","open":424.4996,"high":432.0092,"low":421.0612,"close":430.5812,"adjusted_close":13.0799,"volume":468473600},{"date":"2013-03-06","open":434.5096,"high":435.2488,"low":424.4296,"close":425.6588,"adjusted_close":12.9304,"volume":460250000},{"date":"2013-03-05","open":421.4812,"high":435.19,"low":420.7504,"close":431.1412,"adjusted_close":13.0969,"volume":638433600},{"date":"2013-03-04","open":427.8008,"high":428.2012,"low":419.0004,"close":420.0504,"adjusted_close":12.76,"volume":582755600},{"date":"2013-03-01","open":438.0012,"high":438.1804,"low":429.9792,"close":430.4692,"adjusted_close":13.0765,"volume":552448400},{"date":"2013-02-28","open":444.0492,"high":447.8712,"low":441.4004,"close":441.4004,"adjusted_close":13.4085,"volume":322515200},{"date":"2013-02-27","open":448.4312,"high":452.4408,"low":440.65,"close":444.57,"adjusted_close":13.5048,"volume":587350400},{"date":"2013-02-26","open":443.8196,"high":451.5392,"low":437.6596,"close":448.9688,"adjusted_close":13.6384,"volume":501499600},{"date":"2013-02-25","open":453.8492,"high":455.1204,"low":442.5708,"close":442.8004,"adjusted_close":13.4511,"volume":372579200},{"date":"2013-02-22","open":449.2488,"high":451.6008,"low":446.6,"close":450.8112,"adjusted_close":13.6944,"volume":330654800},{"date":"2013-02-21","open":446.0008,"high":449.1704,"low":442.82,"close":446.0596,"adjusted_close":13.5501,"volume":447182400},{"date":"2013-02-20","open":457.6908,"high":457.6908,"low":448.8008,"close":448.8512,"adjusted_close":13.6349,"volume":476302400},{"date":"2013-02-19","open":461.1012,"high":462.7308,"low":453.8492,"close":459.9896,"adjusted_close":13.9732,"volume":435783600},{"date":"2013-02-15","open":468.8488,"high":470.1592,"low":459.9196,"close":460.1604,"adjusted_close":13.9784,"volume":391745200},{"date":"2013-02-14","open":464.52,"high":471.6404,"low":464.0188,"close":466.5892,"adjusted_close":14.1737,"volume":355275200},{"date":"2013-02-13","open":467.2108,"high":473.6396,"low":463.2208,"close":467.0092,"adjusted_close":14.1865,"volume":475207600},{"date":"2013-02-12","open":479.5112,"high":482.3812,"low":467.74,"close":467.8996,"adjusted_close":14.2135,"volume":609053200},{"date":"2013-02-11","open":476.5012,"high":484.9404,"low":473.2504,"close":479.9312,"adjusted_close":14.579,"volume":517490400},{"date":"2013-02-08","open":474.0008,"high":478.8112,"low":468.2496,"close":474.9808,"adjusted_close":14.4286,"volume":633158400},{"date":"2013-02-07","open":463.2488,"high":469.9996,"low":454.1208,"close":468.2188,"adjusted_close":14.2232,"volume":704580800},{"date":"2013-02-06","open":456.47,"high":466.4996,"low":452.5808,"close":457.3492,"adjusted_close":13.8125,"volume":593706400},{"date":"2013-02-05","open":444.0492,"high":459.7404,"low":442.2208,"close":457.8392,"adjusted_close":13.8273,"volume":573347600},{"date":"2013-02-04","open":453.9108,"high":455.9408,"low":441.9996,"close":442.3188,"adjusted_close":13.3586,"volume":477117200},{"date":"2013-02-01","open":459.1104,"high":459.48,"low":448.35,"close":453.6196,"adjusted_close":13.6999,"volume":539484400},{"date":"2013-01-31","open":456.9796,"high":459.2812,"low":454.9804,"close":455.49,"adjusted_close":13.7564,"volume":319334400},{"date":"2013-01-30","open":456.9992,"high":462.5992,"low":454.4988,"close":456.8312,"adjusted_close":13.7969,"volume":417155200},{"date":"2013-01-29","open":458.5,"high":460.1996,"low":452.1188,"close":458.2704,"adjusted_close":13.8403,"volume":571158000},{"date":"2013-01-28","open":437.8304,"high":453.2108,"low":435.8592,"close":449.8312,"adjusted_close":13.5855,"volume":785517600},{"date":"2013-01-25","open":451.6904,"high":456.2292,"low":434.9996,"close":439.88,"adjusted_close":13.2849,"volume":1208026400},{"date":"2013-01-24","open":460.0008,"high":465.7296,"low":450.2512,"close":450.5004,"adjusted_close":13.6057,"volume":1460852400},{"date":"2013-01-23","open":508.8104,"high":514.99,"low":504.77,"close":514.01,"adjusted_close":15.5238,"volume":861509600},{"date":"2013-01-22","open":504.56,"high":507.8808,"low":496.6304,"close":504.77,"adjusted_close":15.2447,"volume":461546400},{"date":"2013-01-18","open":498.5204,"high":502.2192,"low":496.4008,"close":499.9988,"adjusted_close":15.1006,"volume":472922800},{"date":"2013-01-17","open":510.3112,"high":510.7508,"low":502.0288,"close":502.6812,"adjusted_close":15.1816,"volume":453678400},{"date":"2013-01-16","open":494.6396,"high":509.4404,"low":492.5004,"close":506.0888,"adjusted_close":15.2845,"volume":690804800},{"date":"2013-01-15","open":498.2992,"high":498.9908,"low":483.3808,"close":485.9204,"adjusted_close":14.6754,"volume":876772400},{"date":"2013-01-14","open":502.6812,"high":507.5,"low":498.5092,"close":501.7488,"adjusted_close":15.1534,"volume":734207600},{"date":"2013-01-11","open":520.9988,"high":525.3192,"low":519.0192,"close":520.2988,"adjusted_close":15.7137,"volume":350506800},{"date":"2013-01-10","open":528.5504,"high":528.7212,"low":515.5192,"close":523.5104,"adjusted_close":15.8107,"volume":601146000},{"date":"2013-01-09","open":522.4996,"high":525.0112,"low":515.9896,"close":517.1012,"adjusted_close":15.6171,"volume":407604400},{"date":"2013-01-08","open":529.2112,"high":531.8908,"low":521.2508,"close":525.3108,"adjusted_close":15.8651,"volume":458707200},{"date":"2013-01-07","open":522.0012,"high":529.3008,"low":515.2,"close":523.8996,"adjusted_close":15.8224,"volume":484156400},{"date":"2013-01-04","open":536.97,"high":538.6304,"low":525.8288,"close":526.9992,"adjusted_close":15.916,"volume":594333600},{"date":"2013-01-03","open":547.8788,"high":549.6708,"low":540.9992,"close":542.0996,"adjusted_close":16.3721,"volume":352965200},{"date":"2013-01-02","open":553.8204,"high":554.9992,"low":541.6292,"close":549.0296,"adjusted_close":16.5814,"volume":560518000},{"date":"2012-12-31","open":510.5296,"high":535.3992,"low":509.0008,"close":532.1708,"adjusted_close":16.0722,"volume":659492400},{"date":"2012-12-28","open":510.2888,"high":514.4804,"low":508.1188,"close":509.5888,"adjusted_close":15.3902,"volume":354278400},{"date":"2012-12-27","open":513.5396,"high":516.25,"low":504.6608,"close":515.06,"adjusted_close":15.5555,"volume":455120400},{"date":"2012-12-26","open":518.9996,"high":519.4588,"low":511.1204,"close":512.9992,"adjusted_close":15.4932,"volume":302436400},{"date":"2012-12-24","open":520.3492,"high":524.2496,"low":518.7112,"close":520.17,"adjusted_close":15.7098,"volume":175753200},{"date":"2012-12-21","open":512.47,"high":519.6688,"low":510.2412,"close":519.33,"adjusted_close":15.6844,"volume":596268400},{"date":"2012-12-20","open":530.0008,"high":530.1996,"low":518.8792,"close":521.7296,"adjusted_close":15.7569,"volume":481689600},{"date":"2012-12-19","open":531.4708,"high":533.6996,"low":525.5012,"close":526.3104,"adjusted_close":15.8952,"volume":449369200},{"date":"2012-12-18","open":525,"high":534.9008,"low":520.2512,"close":533.9012,"adjusted_close":16.1245,"volume":625685200},{"date":"2012-12-17","open":508.9308,"high":519.9992,"low":501.2308,"close":518.8288,"adjusted_close":15.6693,"volume":757607200},{"date":"2012-12-14","open":514.7492,"high":518.1288,"low":505.5792,"close":509.7904,"adjusted_close":15.3963,"volume":1009579200},{"date":"2012-12-13","open":531.1488,"high":537.6392,"low":525.8008,"close":529.69,"adjusted_close":15.9973,"volume":625259600},{"date":"2012-12-12","open":547.7696,"high":547.9992,"low":536.27,"close":539,"adjusted_close":16.2785,"volume":487144000},{"date":"2012-12-11","open":539.77,"high":549.5588,"low":537.3704,"close":541.3912,"adjusted_close":16.3507,"volume":592345600},{"date":"2012-12-10","open":525,"high":538.51,"low":521.5812,"close":529.8188,"adjusted_close":16.0012,"volume":630484400},{"date":"2012-12-07","open":553.4004,"high":555.2008,"low":530.0008,"close":533.2488,"adjusted_close":16.1048,"volume":787040800},{"date":"2012-12-06","open":528.9396,"high":553.3108,"low":518.63,"close":547.2404,"adjusted_close":16.5274,"volume":1177212400},{"date":"2012-12-05","open":568.9096,"high":569.2512,"low":538.7704,"close":538.79,"adjusted_close":16.2721,"volume":1044638000},{"date":"2012-12-04","open":581.8008,"high":581.8008,"low":572.1296,"close":575.8508,"adjusted_close":17.3914,"volume":557068400},{"date":"2012-12-03","open":593.6504,"high":594.5912,"low":585.4996,"close":586.1912,"adjusted_close":17.7037,"volume":364280000},{"date":"2012-11-30","open":586.7904,"high":588.4004,"low":582.68,"close":585.2812,"adjusted_close":17.6762,"volume":391319600},{"date":"2012-11-29","open":590.2204,"high":594.2496,"low":585.2504,"close":589.3608,"adjusted_close":17.7994,"volume":514698800},{"date":"2012-11-28","open":577.2704,"high":585.7992,"low":572.2612,"close":582.9404,"adjusted_close":17.6055,"volume":520864400},{"date":"2012-11-27","open":589.5512,"high":590.4192,"low":580.1012,"close":584.78,"adjusted_close":17.6611,"volume":533330000},{"date":"2012-11-26","open":575.9012,"high":589.9992,"low":573.7088,"close":589.5288,"adjusted_close":17.8045,"volume":630579600},{"date":"2012-11-23","open":567.1708,"high":572.0008,"low":562.6012,"close":571.4996,"adjusted_close":17.26,"volume":272826400},{"date":"2012-11-21","open":564.2504,"high":567.3696,"low":556.6008,"close":561.6996,"adjusted_close":16.964,"volume":373002000},{"date":"2012-11-20","open":571.9112,"high":571.9504,"low":554.5792,"close":560.91,"adjusted_close":16.9402,"volume":642754000},{"date":"2012-11-19","open":540.7108,"high":567.5012,"low":539.8792,"close":565.7288,"adjusted_close":17.0857,"volume":823317600},{"date":"2012-11-16","open":525.1988,"high":530.0008,"low":505.75,"close":527.6796,"adjusted_close":15.9366,"volume":1266893600},{"date":"2012-11-15","open":537.53,"high":539.5012,"low":522.62,"close":525.6188,"adjusted_close":15.8744,"volume":789910800},{"date":"2012-11-14","open":545.4988,"high":547.4504,"low":536.1804,"close":536.8804,"adjusted_close":16.2145,"volume":477170400},{"date":"2012-11-13","open":538.9104,"high":550.48,"low":536.3596,"close":542.9004,"adjusted_close":16.3963,"volume":532949200},{"date":"2012-11-12","open":554.1508,"high":554.5008,"low":538.65,"close":542.8304,"adjusted_close":16.3942,"volume":515802000},{"date":"2012-11-09","open":540.4196,"high":554.8788,"low":533.7192,"close":547.0612,"adjusted_close":16.5219,"volume":929913600},{"date":"2012-11-08","open":560.63,"high":562.2288,"low":535.29,"close":537.7512,"adjusted_close":16.2408,"volume":1056146000},{"date":"2012-11-07","open":573.8404,"high":574.5404,"low":555.7496,"close":558.0008,"adjusted_close":16.8523,"volume":793648800},{"date":"2012-11-06","open":590.2288,"high":590.7412,"low":580.09,"close":582.8508,"adjusted_close":17.5228,"volume":374917200},{"date":"2012-11-05","open":583.52,"high":587.7704,"low":577.6008,"close":584.6204,"adjusted_close":17.576,"volume":529135600},{"date":"2012-11-02","open":595.8904,"high":596.9488,"low":574.7504,"close":576.8,"adjusted_close":17.3409,"volume":599373600},{"date":"2012-11-01","open":598.22,"high":602.9996,"low":594.1712,"close":596.54,"adjusted_close":17.9344,"volume":361298000},{"date":"2012-10-31","open":594.8796,"high":601.9608,"low":587.7004,"close":595.3192,"adjusted_close":17.8977,"volume":510003200},{"date":"2012-10-26","open":609.4312,"high":614.0008,"low":590.9988,"close":603.9992,"adjusted_close":18.1586,"volume":1018432800},{"date":"2012-10-25","open":620.0012,"high":622.0004,"low":605.5504,"close":609.5404,"adjusted_close":18.3252,"volume":656325600},{"date":"2012-10-24","open":621.4404,"high":626.5504,"low":610.6408,"close":616.8288,"adjusted_close":18.5443,"volume":558527200},{"date":"2012-10-23","open":630.9996,"high":633.9004,"low":611.6992,"close":613.3596,"adjusted_close":18.44,"volume":707145600},{"date":"2012-10-22","open":612.4188,"high":635.3788,"low":610.7612,"close":634.0292,"adjusted_close":19.0614,"volume":546730800},{"date":"2012-10-19","open":631.05,"high":631.7696,"low":609.6188,"close":609.84,"adjusted_close":18.3342,"volume":744086000},{"date":"2012-10-18","open":639.59,"high":642.0596,"low":630,"close":632.6404,"adjusted_close":19.0197,"volume":476624400},{"date":"2012-10-17","open":648.8692,"high":652.7892,"low":644,"close":644.6104,"adjusted_close":19.3795,"volume":389037600},{"date":"2012-10-16","open":635.3704,"high":650.3,"low":630.9996,"close":649.7904,"adjusted_close":19.5353,"volume":549771600},{"date":"2012-10-15","open":632.3492,"high":635.1296,"low":623.8512,"close":634.76,"adjusted_close":19.0834,"volume":432502000},{"date":"2012-10-12","open":629.5604,"high":635.3788,"low":625.2988,"close":629.7088,"adjusted_close":18.9315,"volume":460014800},{"date":"2012-10-11","open":646.5004,"high":647.2004,"low":628.0988,"close":628.0988,"adjusted_close":18.8831,"volume":546081200},{"date":"2012-10-10","open":639.7412,"high":644.98,"low":637,"close":640.9088,"adjusted_close":19.2683,"volume":510356000},{"date":"2012-10-09","open":638.6492,"high":640.4888,"low":623.5488,"close":635.8492,"adjusted_close":19.1161,"volume":838597200},{"date":"2012-10-08","open":646.8812,"high":647.5588,"low":636.1096,"close":638.1704,"adjusted_close":19.1859,"volume":637994000},{"date":"2012-10-05","open":665.1988,"high":665.9996,"low":651.28,"close":652.5904,"adjusted_close":19.6194,"volume":594006000},{"date":"2012-10-04","open":671.2496,"high":674.2512,"low":665.5488,"close":666.8004,"adjusted_close":20.0467,"volume":370725600},{"date":"2012-10-03","open":664.86,"high":671.86,"low":662.6312,"close":671.4512,"adjusted_close":20.1865,"volume":424281200},{"date":"2012-10-02","open":661.8108,"high":666.3496,"low":650.65,"close":661.3096,"adjusted_close":19.8816,"volume":627992400},{"date":"2012-10-01","open":671.16,"high":676.7488,"low":656.4992,"close":659.3888,"adjusted_close":19.8238,"volume":543594800},{"date":"2012-09-28","open":678.7508,"high":681.1112,"low":666.75,"close":667.1,"adjusted_close":20.0557,"volume":535110800},{"date":"2012-09-27","open":664.2888,"high":682.1696,"low":660.3492,"close":681.3212,"adjusted_close":20.4832,"volume":594090000},{"date":"2012-09-26","open":668.7408,"high":672.6888,"low":661.2004,"close":665.1792,"adjusted_close":19.9979,"volume":576503200},{"date":"2012-09-25","open":688.2596,"high":692.7788,"low":672.9996,"close":673.54,"adjusted_close":20.2493,"volume":518789600},{"date":"2012-09-24","open":686.8596,"high":695.1196,"low":683.0012,"close":690.7908,"adjusted_close":20.7679,"volume":639766400},{"date":"2012-09-21","open":702.4108,"high":705.0708,"low":699.3588,"close":700.0896,"adjusted_close":21.0475,"volume":571589200},{"date":"2012-09-20","open":699.16,"high":700.0588,"low":693.6188,"close":698.7008,"adjusted_close":21.0057,"volume":336568400},{"date":"2012-09-19","open":700.2604,"high":703.99,"low":699.5688,"close":702.1,"adjusted_close":21.1079,"volume":326874800},{"date":"2012-09-18","open":699.8796,"high":702.3296,"low":696.4188,"close":701.9096,"adjusted_close":21.1022,"volume":373503200},{"date":"2012-09-17","open":699.3504,"high":699.8012,"low":694.61,"close":699.7788,"adjusted_close":21.0381,"volume":398031200},{"date":"2012-09-14","open":689.9592,"high":696.9788,"low":687.89,"close":691.2808,"adjusted_close":20.7826,"volume":600474000},{"date":"2012-09-13","open":677.3704,"high":685.4988,"low":674.7692,"close":682.9788,"adjusted_close":20.533,"volume":598360000},{"date":"2012-09-12","open":666.8508,"high":669.9,"low":656.0008,"close":669.7908,"adjusted_close":20.1366,"volume":712233200},{"date":"2012-09-11","open":665.1092,"high":670.0988,"low":656.4992,"close":660.59,"adjusted_close":19.8599,"volume":503983200},{"date":"2012-09-10","open":680.4504,"high":683.2896,"low":662.0992,"close":662.7404,"adjusted_close":19.9246,"volume":487998000},{"date":"2012-09-07","open":678.0508,"high":682.4804,"low":675.7688,"close":680.4392,"adjusted_close":20.4567,"volume":329666400},{"date":"2012-09-06","open":673.1704,"high":678.2888,"low":670.7988,"close":676.27,"adjusted_close":20.3314,"volume":391196400},{"date":"2012-09-05","open":675.57,"high":676.3512,"low":669.6004,"close":670.2304,"adjusted_close":20.1498,"volume":336375200},{"date":"2012-09-04","open":665.7588,"high":675.1388,"low":664.4988,"close":674.9708,"adjusted_close":20.2923,"volume":367892000},{"date":"2012-08-31","open":667.2512,"high":668.6008,"low":657.2496,"close":665.2408,"adjusted_close":19.9998,"volume":338321200},{"date":"2012-08-30","open":670.6392,"high":671.5492,"low":662.8496,"close":663.8688,"adjusted_close":19.9585,"volume":302699600},{"date":"2012-08-29","open":675.2508,"high":677.67,"low":672.5992,"close":673.47,"adjusted_close":20.2472,"volume":202806800},{"date":"2012-08-28","open":674.9792,"high":676.0992,"low":670.67,"close":674.8,"adjusted_close":20.2872,"volume":267416800},{"date":"2012-08-27","open":679.9912,"high":680.8704,"low":673.54,"close":675.6792,"adjusted_close":20.3136,"volume":427008400},{"date":"2012-08-24","open":659.5092,"high":669.48,"low":655.55,"close":663.2192,"adjusted_close":19.939,"volume":437340400},{"date":"2012-08-23","open":666.1088,"high":669.9,"low":661.15,"close":662.6312,"adjusted_close":19.9213,"volume":420128800},{"date":"2012-08-22","open":654.4188,"high":669.0012,"low":648.1104,"close":668.8696,"adjusted_close":20.1089,"volume":565322800},{"date":"2012-08-21","open":670.8212,"high":674.8812,"low":650.3308,"close":656.0596,"adjusted_close":19.7237,"volume":812719600},{"date":"2012-08-20","open":650.0088,"high":665.1512,"low":649.8996,"close":665.1512,"adjusted_close":19.9971,"volume":613384800},{"date":"2012-08-17","open":639.9988,"high":648.1888,"low":638.8088,"close":648.1104,"adjusted_close":19.4848,"volume":442761200},{"date":"2012-08-16","open":631.2096,"high":636.7592,"low":630.5012,"close":636.3392,"adjusted_close":19.1309,"volume":254534000},{"date":"2012-08-15","open":631.2992,"high":634.0012,"low":627.7488,"close":630.8288,"adjusted_close":18.9652,"volume":257342400},{"date":"2012-08-14","open":631.8704,"high":638.61,"low":630.21,"close":631.6912,"adjusted_close":18.9911,"volume":340169200},{"date":"2012-08-13","open":623.3892,"high":630,"low":623.2492,"close":630,"adjusted_close":18.9403,"volume":278832400},{"date":"2012-08-10","open":618.7104,"high":621.7596,"low":618.6992,"close":621.7008,"adjusted_close":18.6908,"volume":194938800},{"date":"2012-08-09","open":617.8508,"high":621.7288,"low":617.8004,"close":620.7292,"adjusted_close":18.6616,"volume":221642400},{"date":"2012-08-08","open":619.3908,"high":623.8792,"low":617.1004,"close":619.8612,"adjusted_close":18.5558,"volume":244706000},{"date":"2012-08-07","open":622.7704,"high":624.9992,"low":618.0412,"close":620.9112,"adjusted_close":18.5873,"volume":290446800},{"date":"2012-08-06","open":617.2908,"high":624.8704,"low":615.2608,"close":622.5492,"adjusted_close":18.6363,"volume":302103200},{"date":"2012-08-03","open":613.6312,"high":617.9796,"low":611.5592,"close":615.7004,"adjusted_close":18.4313,"volume":344920800},{"date":"2012-08-02","open":602.84,"high":610.6912,"low":600.25,"close":607.7904,"adjusted_close":18.1945,"volume":332158400},{"date":"2012-08-01","open":615.9104,"high":616.4004,"low":602.9996,"close":606.8104,"adjusted_close":18.1652,"volume":384501600},{"date":"2012-07-31","open":603.2292,"high":611.6992,"low":602.7196,"close":610.7612,"adjusted_close":18.2834,"volume":462327600},{"date":"2012-07-30","open":590.9204,"high":599.4408,"low":587.8208,"close":595.0308,"adjusted_close":17.8125,"volume":379142400},{"date":"2012-07-27","open":575.0108,"high":585.83,"low":571.5892,"close":585.1608,"adjusted_close":17.5171,"volume":403936400},{"date":"2012-07-26","open":579.7596,"high":580.4008,"low":570.36,"close":574.8792,"adjusted_close":17.2093,"volume":406632800},{"date":"2012-07-25","open":574.4592,"high":580.8012,"low":569.9988,"close":574.9688,"adjusted_close":17.212,"volume":877312800},{"date":"2012-07-24","open":607.3788,"high":609.6804,"low":598.5112,"close":600.9192,"adjusted_close":17.9888,"volume":565132400},{"date":"2012-07-23","open":594.4008,"high":605.9004,"low":587.7088,"close":603.8312,"adjusted_close":18.076,"volume":487975600},{"date":"2012-07-20","open":613.0292,"high":614.4404,"low":603.6996,"close":604.2988,"adjusted_close":18.09,"volume":397471200},{"date":"2012-07-19","open":611.2792,"high":615.3504,"low":606.0012,"close":614.32,"adjusted_close":18.39,"volume":436861600},{"date":"2012-07-18","open":606.5892,"high":608.3392,"low":603.5596,"close":606.2588,"adjusted_close":18.1487,"volume":252700000},{"date":"2012-07-17","open":610.7892,"high":611.5004,"low":603.1508,"close":606.9392,"adjusted_close":18.169,"volume":293624800},{"date":"2012-07-16","open":605.1192,"high":611.6208,"low":605.0212,"close":606.9112,"adjusted_close":18.1682,"volume":301260400},{"date":"2012-07-13","open":602.9492,"high":607.1912,"low":600.0008,"close":604.9708,"adjusted_close":18.1101,"volume":311427200},{"date":"2012-07-12","open":600.2388,"high":603.47,"low":592.6788,"close":598.9004,"adjusted_close":17.9284,"volume":428041600},{"date":"2012-07-11","open":606.1188,"high":607.6588,"low":597.2204,"close":604.4304,"adjusted_close":18.0939,"volume":469322000},{"date":"2012-07-10","open":617.9712,"high":619.8696,"low":605.3096,"close":608.2104,"adjusted_close":18.2071,"volume":511957600},{"date":"2012-07-09","open":605.3012,"high":613.9,"low":604.1112,"close":613.8888,"adjusted_close":18.3771,"volume":379405600},{"date":"2012-07-06","open":607.0904,"high":608.44,"low":601.58,"close":605.8808,"adjusted_close":18.1373,"volume":418930400},{"date":"2012-07-05","open":600.5608,"high":614.3396,"low":599.6508,"close":609.9408,"adjusted_close":18.2589,"volume":484383200},{"date":"2012-07-03","open":594.8796,"high":600.0008,"low":594.0004,"close":599.41,"adjusted_close":17.9436,"volume":241712800},{"date":"2012-07-02","open":584.7296,"high":593.4712,"low":583.6012,"close":592.5192,"adjusted_close":17.7374,"volume":400092000},{"date":"2012-06-29","open":578.0012,"high":583.9988,"low":574.2492,"close":583.9988,"adjusted_close":17.4823,"volume":421500800},{"date":"2012-06-28","open":571.6704,"high":574,"low":565.6112,"close":569.0496,"adjusted_close":17.0348,"volume":282836400},{"date":"2012-06-27","open":574.9996,"high":576.7412,"low":571.9196,"close":574.5012,"adjusted_close":17.198,"volume":202997200},{"date":"2012-06-26","open":571.3288,"high":574.49,"low":567.3304,"close":572.0288,"adjusted_close":17.124,"volume":276536400},{"date":"2012-06-25","open":577.3012,"high":579.7988,"low":570.3712,"close":570.7688,"adjusted_close":17.0862,"volume":304382400},{"date":"2012-06-22","open":579.04,"high":582.19,"low":575.4196,"close":582.1004,"adjusted_close":17.4255,"volume":284471600},{"date":"2012-06-21","open":585.4408,"high":588.2212,"low":577.4412,"close":577.6708,"adjusted_close":17.2929,"volume":326351200},{"date":"2012-06-20","open":588.21,"high":589.2488,"low":580.8012,"close":585.7404,"adjusted_close":17.5344,"volume":358943200},{"date":"2012-06-19","open":583.3996,"high":589.9992,"low":583.1,"close":587.4092,"adjusted_close":17.5844,"volume":361404400},{"date":"2012-06-18","open":570.9592,"high":587.8908,"low":570.3712,"close":585.7796,"adjusted_close":17.5356,"volume":440412000},{"date":"2012-06-15","open":571.0012,"high":574.6188,"low":569.5508,"close":574.1288,"adjusted_close":17.1868,"volume":335255200},{"date":"2012-06-14","open":571.2392,"high":573.4988,"low":567.2604,"close":571.5304,"adjusted_close":17.109,"volume":345573200},{"date":"2012-06-13","open":574.5208,"high":578.48,"low":570.3796,"close":572.1604,"adjusted_close":17.1279,"volume":293580000},{"date":"2012-06-12","open":574.4592,"high":576.6208,"low":566.7004,"close":576.1588,"adjusted_close":17.2476,"volume":435380400},{"date":"2012-06-11","open":587.72,"high":588.5012,"low":570.6288,"close":571.1692,"adjusted_close":17.0982,"volume":591264800},{"date":"2012-06-08","open":571.6004,"high":580.58,"low":568.9992,"close":580.3196,"adjusted_close":17.3721,"volume":347516400},{"date":"2012-06-07","open":577.29,"high":577.3208,"low":570.5,"close":571.7208,"adjusted_close":17.1147,"volume":379766800},{"date":"2012-06-06","open":567.77,"high":573.8488,"low":565.4992,"close":571.4604,"adjusted_close":17.1069,"volume":401455600},{"date":"2012-06-05","open":561.2712,"high":566.4708,"low":558.3312,"close":562.8308,"adjusted_close":16.8486,"volume":388214400},{"date":"2012-06-04","open":561.5008,"high":567.5012,"low":548.5004,"close":564.2896,"adjusted_close":16.8923,"volume":556995600},{"date":"2012-06-01","open":569.1588,"high":572.6504,"low":560.5208,"close":560.9912,"adjusted_close":16.7935,"volume":520987600},{"date":"2012-05-31","open":580.7396,"high":581.5012,"low":571.4604,"close":577.7296,"adjusted_close":17.2946,"volume":491674400},{"date":"2012-05-30","open":569.2008,"high":579.9892,"low":566.5604,"close":579.1688,"adjusted_close":17.3377,"volume":529429600},{"date":"2012-05-29","open":570.9004,"high":574,"low":565.3088,"close":572.2696,"adjusted_close":17.1312,"volume":380508800},{"date":"2012-05-25","open":564.5892,"high":565.8492,"low":558.4712,"close":562.2904,"adjusted_close":16.8324,"volume":328507200},{"date":"2012-05-24","open":575.8704,"high":576.5004,"low":561.2292,"close":565.32,"adjusted_close":16.9231,"volume":496230000},{"date":"2012-05-23","open":557.4996,"high":572.7988,"low":553.2296,"close":570.5588,"adjusted_close":17.08,"volume":584897600},{"date":"2012-05-22","open":569.5508,"high":573.8796,"low":552.58,"close":556.9704,"adjusted_close":16.6732,"volume":694870400},{"date":"2012-05-21","open":534.5004,"high":561.54,"low":534.0496,"close":561.2796,"adjusted_close":16.8022,"volume":631106000},{"date":"2012-05-18","open":533.96,"high":543.41,"low":522.1804,"close":530.3788,"adjusted_close":15.8771,"volume":732292400},{"date":"2012-05-17","open":545.3112,"high":547.5008,"low":530.1212,"close":530.1212,"adjusted_close":15.8694,"volume":717220000},{"date":"2012-05-16","open":554.05,"high":556.8892,"low":541.0412,"close":546.0812,"adjusted_close":16.3472,"volume":560896000},{"date":"2012-05-15","open":561.4504,"high":563.22,"low":551.7512,"close":553.1708,"adjusted_close":16.5594,"volume":476336000},{"date":"2012-05-14","open":562.5704,"high":567.5096,"low":557.6004,"close":558.2192,"adjusted_close":16.7106,"volume":352626400},{"date":"2012-05-11","open":565.0008,"high":574.4704,"low":564.3512,"close":566.7088,"adjusted_close":16.9647,"volume":399546000},{"date":"2012-05-10","open":574.5796,"high":575.8788,"low":568.4392,"close":570.5196,"adjusted_close":17.0788,"volume":333200000},{"date":"2012-05-09","open":563.6988,"high":573.9804,"low":560.8512,"close":569.1812,"adjusted_close":17.0387,"volume":480704000},{"date":"2012-05-08","open":569.5788,"high":571.4996,"low":558.7288,"close":568.1788,"adjusted_close":17.0087,"volume":497252000},{"date":"2012-05-07","open":561.5008,"high":572.7708,"low":561.2292,"close":569.4808,"adjusted_close":17.0477,"volume":460118400},{"date":"2012-05-04","open":577.08,"high":578.3596,"low":565.1688,"close":565.25,"adjusted_close":16.921,"volume":529992400},{"date":"2012-05-03","open":590.5004,"high":591.3992,"low":580.3,"close":581.8204,"adjusted_close":17.4171,"volume":390549600},{"date":"2012-05-02","open":580.2412,"high":587.4008,"low":578.8608,"close":585.9812,"adjusted_close":17.5416,"volume":427389200},{"date":"2012-05-01","open":584.9004,"high":596.7612,"low":581.2296,"close":582.1312,"adjusted_close":17.4264,"volume":610999200},{"date":"2012-04-30","open":597.8,"high":598.3992,"low":582.9992,"close":583.9792,"adjusted_close":17.4817,"volume":506144800},{"date":"2012-04-27","open":605.0688,"high":606.1804,"low":600.4992,"close":602.9996,"adjusted_close":18.0511,"volume":406722400},{"date":"2012-04-26","open":614.2696,"high":614.6896,"low":602.1288,"close":607.7008,"adjusted_close":18.1918,"volume":536068400},{"date":"2012-04-25","open":615.6388,"high":617.9992,"low":606.0012,"close":609.9996,"adjusted_close":18.2606,"volume":905777600},{"date":"2012-04-24","open":562.6096,"high":567.6888,"low":554.9992,"close":560.28,"adjusted_close":16.7723,"volume":1076149200},{"date":"2012-04-23","open":570.6092,"high":576.6712,"low":556.6204,"close":571.7012,"adjusted_close":17.1142,"volume":966529200},{"date":"2012-04-20","open":591.3796,"high":594.6192,"low":570.4188,"close":572.9808,"adjusted_close":17.1525,"volume":1030985200},{"date":"2012-04-19","open":600.2192,"high":604.73,"low":584.5196,"close":587.44,"adjusted_close":17.5853,"volume":834719200},{"date":"2012-04-18","open":613.7208,"high":620.2504,"low":602.7112,"close":608.3392,"adjusted_close":18.2109,"volume":954531200},{"date":"2012-04-17","open":578.9392,"high":609.9996,"low":571.9112,"close":609.7,"adjusted_close":18.2517,"volume":1025528000},{"date":"2012-04-16","open":610.0612,"high":610.2796,"low":578.2504,"close":580.1292,"adjusted_close":17.3664,"volume":1050786800},{"date":"2012-04-13","open":624.1088,"high":624.6996,"low":603.5092,"close":605.2312,"adjusted_close":18.1179,"volume":859644800},{"date":"2012-04-12","open":624.9992,"high":631.33,"low":620.4996,"close":622.7704,"adjusted_close":18.6429,"volume":614336800},{"date":"2012-04-11","open":636.1992,"high":636.8712,"low":623.3388,"close":626.2004,"adjusted_close":18.7456,"volume":696614800},{"date":"2012-04-10","open":639.9288,"high":644,"low":625.9988,"close":628.4404,"adjusted_close":18.8127,"volume":889725200},{"date":"2012-04-09","open":626.1304,"high":639.8392,"low":625.2988,"close":636.23,"adjusted_close":19.0459,"volume":597536800},{"date":"2012-04-05","open":626.9788,"high":634.6592,"low":623.4004,"close":633.6792,"adjusted_close":18.9695,"volume":641298000},{"date":"2012-04-04","open":624.3496,"high":625.8588,"low":616.9996,"close":624.3104,"adjusted_close":18.689,"volume":572980800},{"date":"2012-04-03","open":627.3008,"high":632.2092,"low":622.51,"close":629.3196,"adjusted_close":18.839,"volume":834559600},{"date":"2012-04-02","open":601.8292,"high":618.7692,"low":600.3788,"close":618.6292,"adjusted_close":18.519,"volume":598351600},{"date":"2012-03-30","open":608.7704,"high":610.5596,"low":597.94,"close":599.55,"adjusted_close":17.9478,"volume":731038000},{"date":"2012-03-29","open":612.78,"high":616.56,"low":607.2304,"close":609.8596,"adjusted_close":18.2564,"volume":608238400},{"date":"2012-03-28","open":618.38,"high":621.4488,"low":610.3104,"close":617.6212,"adjusted_close":18.4888,"volume":655460400},{"date":"2012-03-27","open":606.1804,"high":616.28,"low":606.06,"close":614.4796,"adjusted_close":18.3947,"volume":607129600},{"date":"2012-03-26","open":599.7908,"high":607.1492,"low":595.2604,"close":606.9812,"adjusted_close":18.1703,"volume":595742000},{"date":"2012-03-23","open":600.4908,"high":601.8012,"low":594.4008,"close":596.05,"adjusted_close":17.843,"volume":430488800},{"date":"2012-03-22","open":597.7804,"high":604.5004,"low":595.5292,"close":599.34,"adjusted_close":17.9415,"volume":623870800},{"date":"2012-03-21","open":602.7392,"high":609.6496,"low":601.4092,"close":602.5012,"adjusted_close":18.0362,"volume":644042000},{"date":"2012-03-20","open":599.5108,"high":606.9,"low":591.4804,"close":605.9592,"adjusted_close":18.1397,"volume":816662000},{"date":"2012-03-19","open":598.3712,"high":601.7704,"low":589.05,"close":601.1012,"adjusted_close":17.9943,"volume":901236000},{"date":"2012-03-16","open":584.7212,"high":589.2012,"low":578.0012,"close":585.5696,"adjusted_close":17.5293,"volume":825487600},{"date":"2012-03-15","open":599.6088,"high":600.0092,"low":578.55,"close":585.5612,"adjusted_close":17.5291,"volume":1159718000},{"date":"2012-03-14","open":578.0488,"high":594.72,"low":575.4,"close":589.5792,"adjusted_close":17.6493,"volume":1418844000},{"date":"2012-03-13","open":557.5388,"high":568.1788,"low":555.7496,"close":568.1004,"adjusted_close":17.0064,"volume":690855200},{"date":"2012-03-12","open":548.9792,"high":552.0004,"low":546.9996,"close":552.0004,"adjusted_close":16.5244,"volume":407282400},{"date":"2012-03-09","open":544.2108,"high":547.7388,"low":543.1104,"close":545.1712,"adjusted_close":16.32,"volume":418919200},{"date":"2012-03-08","open":534.6908,"high":542.99,"low":532.1204,"close":541.9904,"adjusted_close":16.2247,"volume":516457200},{"date":"2012-03-07","open":536.7992,"high":537.7792,"low":523.3004,"close":530.6896,"adjusted_close":15.8865,"volume":798520800},{"date":"2012-03-06","open":523.6588,"high":533.6912,"low":516.2192,"close":530.2612,"adjusted_close":15.8736,"volume":810238800},{"date":"2012-03-05","open":545.4204,"high":547.4812,"low":525.9996,"close":533.1592,"adjusted_close":15.9604,"volume":809124400},{"date":"2012-03-02","open":544.2388,"high":546.8008,"low":542.5196,"close":545.1796,"adjusted_close":16.3202,"volume":431712400},{"date":"2012-03-01","open":548.17,"high":548.2092,"low":538.7704,"close":544.4712,"adjusted_close":16.299,"volume":683270000},{"date":"2012-02-29","open":541.5592,"high":547.61,"low":535.6988,"close":542.4412,"adjusted_close":16.2382,"volume":952011200},{"date":"2012-02-28","open":527.9596,"high":535.4104,"low":525.8512,"close":535.4104,"adjusted_close":16.0278,"volume":600387200},{"date":"2012-02-27","open":521.3096,"high":528.5,"low":516.2808,"close":525.7588,"adjusted_close":15.7388,"volume":547582000},{"date":"2012-02-24","open":519.6688,"high":522.9,"low":518.6412,"close":522.41,"adjusted_close":15.6386,"volume":415072000},{"date":"2012-02-23","open":515.0796,"high":517.8292,"low":509.4992,"close":516.39,"adjusted_close":15.4584,"volume":568027600},{"date":"2012-02-22","open":513.0804,"high":515.4912,"low":509.0708,"close":513.0412,"adjusted_close":15.3581,"volume":483302400},{"date":"2012-02-21","open":506.8812,"high":514.85,"low":504.1204,"close":514.85,"adjusted_close":15.4123,"volume":605595200},{"date":"2012-02-17","open":503.1096,"high":507.7688,"low":500.3012,"close":502.1212,"adjusted_close":15.0312,"volume":535805200},{"date":"2012-02-16","open":491.5008,"high":504.8904,"low":486.6288,"close":502.2108,"adjusted_close":15.0339,"volume":944552000},{"date":"2012-02-15","open":514.2592,"high":526.2908,"low":496.8908,"close":497.6692,"adjusted_close":14.898,"volume":1506120000},{"date":"2012-02-14","open":504.6608,"high":509.5608,"low":502.0008,"close":509.46,"adjusted_close":15.2509,"volume":460398400},{"date":"2012-02-13","open":499.5312,"high":503.8292,"low":497.0896,"close":502.6,"adjusted_close":15.0456,"volume":517216000},{"date":"2012-02-10","open":490.9604,"high":497.6188,"low":488.5496,"close":493.4188,"adjusted_close":14.7707,"volume":631302000},{"date":"2012-02-09","open":480.76,"high":496.7508,"low":480.5612,"close":493.1696,"adjusted_close":14.7633,"volume":884214800},{"date":"2012-02-08","open":470.5008,"high":476.7896,"low":469.7,"close":476.6804,"adjusted_close":14.2697,"volume":407890000},{"date":"2012-02-07","open":465.2508,"high":469.7504,"low":464.5788,"close":468.8292,"adjusted_close":14.0346,"volume":316223600},{"date":"2012-02-06","open":458.3796,"high":464.9792,"low":458.2004,"close":463.9712,"adjusted_close":13.8892,"volume":249412800},{"date":"2012-02-03","open":457.2988,"high":460.0008,"low":455.56,"close":459.6788,"adjusted_close":13.7607,"volume":286599600},{"date":"2012-02-02","open":455.8988,"high":457.17,"low":453.9808,"close":455.1204,"adjusted_close":13.6243,"volume":186796400},{"date":"2012-02-01","open":458.4104,"high":458.99,"low":455.5488,"close":456.19,"adjusted_close":13.6563,"volume":270046000},{"date":"2012-01-31","open":455.5908,"high":458.2396,"low":453.0708,"close":456.4812,"adjusted_close":13.665,"volume":391683600},{"date":"2012-01-30","open":445.7096,"high":453.8996,"low":445.3904,"close":453.0092,"adjusted_close":13.5611,"volume":379341200},{"date":"2012-01-27","open":444.3404,"high":448.4788,"low":443.7692,"close":447.2804,"adjusted_close":13.3896,"volume":299709200},{"date":"2012-01-26","open":448.3612,"high":448.7896,"low":443.1392,"close":444.6288,"adjusted_close":13.3102,"volume":323985200},{"date":"2012-01-25","open":454.44,"high":454.4512,"low":443.73,"close":446.6588,"adjusted_close":13.3709,"volume":958314000},{"date":"2012-01-24","open":425.0988,"high":425.0988,"low":419.5492,"close":420.4088,"adjusted_close":12.5851,"volume":547638000},{"date":"2012-01-23","open":422.6712,"high":428.4504,"low":422.2988,"close":427.4088,"adjusted_close":12.7947,"volume":306062400},{"date":"2012-01-20","open":427.49,"high":427.5012,"low":419.7508,"close":420.2996,"adjusted_close":12.5819,"volume":413974400},{"date":"2012-01-19","open":430.15,"high":431.3708,"low":426.51,"close":427.7504,"adjusted_close":12.8049,"volume":261738400},{"date":"2012-01-18","open":426.9608,"high":429.4696,"low":426.3,"close":429.1112,"adjusted_close":12.8457,"volume":276791200},{"date":"2012-01-17","open":424.2,"high":425.9892,"low":422.9596,"close":424.7012,"adjusted_close":12.7136,"volume":242897200},{"date":"2012-01-13","open":419.7004,"high":420.4508,"low":418.6588,"close":419.8096,"adjusted_close":12.5672,"volume":226021600},{"date":"2012-01-12","open":422.2792,"high":422.9008,"low":418.7512,"close":421.3888,"adjusted_close":12.6145,"volume":212587200},{"date":"2012-01-11","open":422.6796,"high":422.8504,"low":419.3112,"close":422.5508,"adjusted_close":12.6493,"volume":215084800},{"date":"2012-01-10","open":425.9108,"high":426.0004,"low":421.5008,"close":423.2396,"adjusted_close":12.6699,"volume":258196400},{"date":"2012-01-09","open":425.4992,"high":427.7504,"low":421.3496,"close":421.7304,"adjusted_close":12.6247,"volume":394024400},{"date":"2012-01-06","open":419.7704,"high":422.7496,"low":419.2188,"close":422.3996,"adjusted_close":12.6447,"volume":318292800},{"date":"2012-01-05","open":414.9488,"high":418.5496,"low":412.6696,"close":418.0288,"adjusted_close":12.5139,"volume":271269600},{"date":"2012-01-04","open":410.0012,"high":414.68,"low":409.2788,"close":413.4396,"adjusted_close":12.3765,"volume":260022000},{"date":"2012-01-03","open":409.3992,"high":412.4988,"low":408.9988,"close":411.2304,"adjusted_close":12.3104,"volume":302220800},{"date":"2011-12-30","open":403.5108,"high":406.28,"low":403.4912,"close":405.0004,"adjusted_close":12.1239,"volume":179662000},{"date":"2011-12-29","open":403.3988,"high":405.65,"low":400.5092,"close":405.1208,"adjusted_close":12.1275,"volume":215978000},{"date":"2011-12-28","open":406.8904,"high":408.2512,"low":401.3408,"close":402.64,"adjusted_close":12.0532,"volume":228662000},{"date":"2011-12-27","open":403.0992,"high":409.0912,"low":403.0208,"close":406.5292,"adjusted_close":12.1696,"volume":265076000},{"date":"2011-12-23","open":399.6888,"high":403.5892,"low":399.49,"close":403.3288,"adjusted_close":12.0738,"volume":269399200},{"date":"2011-12-22","open":397.0008,"high":399.1288,"low":396.0992,"close":398.5492,"adjusted_close":11.9308,"volume":202358800},{"date":"2011-12-21","open":396.69,"high":397.3004,"low":392.0112,"close":396.4492,"adjusted_close":11.8679,"volume":262948000},{"date":"2011-12-20","open":387.7608,"high":396.0992,"low":387.2596,"close":395.9508,"adjusted_close":11.853,"volume":337215200},{"date":"2011-12-19","open":382.4688,"high":384.8488,"low":380.4808,"close":382.2112,"adjusted_close":11.4417,"volume":235530400},{"date":"2011-12-16","open":380.3604,"high":384.1488,"low":379.5708,"close":381.0212,"adjusted_close":11.4061,"volume":421478400},{"date":"2011-12-15","open":383.3312,"high":383.74,"low":378.3108,"close":378.9408,"adjusted_close":11.3438,"volume":256200000},{"date":"2011-12-14","open":386.6996,"high":387.38,"low":377.6808,"close":380.1896,"adjusted_close":11.3812,"volume":406887600},{"date":"2011-12-13","open":392.9996,"high":395.3992,"low":387.1,"close":388.8108,"adjusted_close":11.6392,"volume":338928800},{"date":"2011-12-12","open":391.6808,"high":393.9012,"low":389.4492,"close":391.8404,"adjusted_close":11.7299,"volume":301067200},{"date":"2011-12-09","open":392.8512,"high":394.0412,"low":391.0312,"close":393.6212,"adjusted_close":11.7832,"volume":296993200},{"date":"2011-12-08","open":391.4512,"high":395.5,"low":390.2304,"close":390.6588,"adjusted_close":11.6946,"volume":376356400},{"date":"2011-12-07","open":389.9308,"high":390.9388,"low":386.7612,"close":389.0908,"adjusted_close":11.6476,"volume":304746400},{"date":"2011-12-06","open":392.5096,"high":394.6292,"low":389.3792,"close":390.95,"adjusted_close":11.7033,"volume":283598000},{"date":"2011-12-05","open":393.4896,"high":396.41,"low":390.39,"close":393.0108,"adjusted_close":11.765,"volume":357210000},{"date":"2011-12-02","open":389.83,"high":393.6296,"low":388.5812,"close":389.7012,"adjusted_close":11.6659,"volume":379055600},{"date":"2011-12-01","open":382.5388,"high":389.0012,"low":380.7496,"close":387.9288,"adjusted_close":11.6128,"volume":387181200},{"date":"2011-11-30","open":381.29,"high":382.2812,"low":378.2996,"close":382.2,"adjusted_close":11.4413,"volume":405938400},{"date":"2011-11-29","open":375.8412,"high":378.8288,"low":370.1992,"close":373.2008,"adjusted_close":11.1719,"volume":375855200},{"date":"2011-11-28","open":372.3496,"high":376.7204,"low":370.3308,"close":376.1212,"adjusted_close":11.2594,"volume":346413200},{"date":"2011-11-25","open":368.4212,"high":371.1512,"low":363.3196,"close":363.5688,"adjusted_close":10.8836,"volume":254760800},{"date":"2011-11-23","open":374.5112,"high":375.8412,"low":366.8812,"close":366.9904,"adjusted_close":10.986,"volume":428271200},{"date":"2011-11-22","open":371.0196,"high":377.93,"low":370.9412,"close":376.5104,"adjusted_close":11.271,"volume":409021200},{"date":"2011-11-21","open":370.4008,"high":371.6804,"low":365.9096,"close":369.0092,"adjusted_close":11.0465,"volume":447980400},{"date":"2011-11-18","open":378.9212,"high":379.9908,"low":374.8808,"close":374.9396,"adjusted_close":11.224,"volume":371938000},{"date":"2011-11-17","open":383.9808,"high":384.58,"low":375.4996,"close":377.4092,"adjusted_close":11.2979,"volume":479900400},{"date":"2011-11-16","open":389.2504,"high":391.1404,"low":384.3196,"close":384.7704,"adjusted_close":11.5183,"volume":349210400},{"date":"2011-11-15","open":380.8,"high":389.4996,"low":379.4504,"close":388.8304,"adjusted_close":11.6398,"volume":430810800},{"date":"2011-11-14","open":383.5188,"high":385.2492,"low":378.1988,"close":379.26,"adjusted_close":11.3533,"volume":432905200},{"date":"2011-11-11","open":386.61,"high":388.6988,"low":380.2596,"close":384.6192,"adjusted_close":11.5138,"volume":653786000},{"date":"2011-11-10","open":397.0288,"high":397.2108,"low":382.1496,"close":385.2212,"adjusted_close":11.5318,"volume":744752400},{"date":"2011-11-09","open":396.97,"high":400.89,"low":394.2288,"close":395.2788,"adjusted_close":11.8329,"volume":558684000},{"date":"2011-11-08","open":402.2088,"high":407.9992,"low":401.5592,"close":406.2296,"adjusted_close":12.1607,"volume":400442000},{"date":"2011-11-07","open":399.91,"high":399.9996,"low":396.13,"close":399.7308,"adjusted_close":11.9661,"volume":270275600},{"date":"2011-11-04","open":402.0296,"high":403.4408,"low":399.1596,"close":400.2404,"adjusted_close":11.9814,"volume":302229200},{"date":"2011-11-03","open":399.07,"high":403.3988,"low":395.36,"close":403.0712,"adjusted_close":12.0661,"volume":441386400},{"date":"2011-11-02","open":400.0892,"high":400.4392,"low":395.1108,"close":397.4096,"adjusted_close":11.8966,"volume":327350800},{"date":"2011-11-01","open":397.4096,"high":399.5012,"low":393.2208,"close":396.5108,"adjusted_close":11.8697,"volume":531790000},{"date":"2011-10-31","open":402.4188,"high":409.3292,"low":401.0496,"close":404.7792,"adjusted_close":12.1173,"volume":385501200},{"date":"2011-10-28","open":403.0012,"high":406.35,"low":402.5112,"close":404.95,"adjusted_close":12.1224,"volume":322842800},{"date":"2011-10-27","open":407.5596,"high":408.9988,"low":401.8896,"close":404.6896,"adjusted_close":12.1146,"volume":494664800},{"date":"2011-10-26","open":401.7608,"high":402.5504,"low":393.1508,"close":400.5988,"adjusted_close":11.9921,"volume":456304800},{"date":"2011-10-25","open":405.0312,"high":406.5488,"low":397.3788,"close":397.7708,"adjusted_close":11.9075,"volume":430427200},{"date":"2011-10-24","open":396.1804,"high":406.5012,"low":395.3992,"close":405.7704,"adjusted_close":12.1469,"volume":502138000},{"date":"2011-10-21","open":398.1012,"high":399.14,"low":390.7512,"close":392.8708,"adjusted_close":11.7608,"volume":621244400},{"date":"2011-10-20","open":399.9996,"high":400.3496,"low":394.2092,"close":395.3096,"adjusted_close":11.8338,"volume":549270400},{"date":"2011-10-19","open":401.3492,"high":408.4192,"low":397.7988,"close":398.6192,"adjusted_close":11.9329,"volume":1104059600},{"date":"2011-10-18","open":421.7612,"high":424.8104,"low":415.9904,"close":422.24,"adjusted_close":12.64,"volume":881602400},{"date":"2011-10-17","open":421.7388,"high":426.7004,"low":415.94,"close":419.9888,"adjusted_close":12.5726,"volume":686044800},{"date":"2011-10-14","open":416.8304,"high":421.9992,"low":415.2708,"close":421.9992,"adjusted_close":12.6328,"volume":573367200},{"date":"2011-10-13","open":404.9808,"high":408.4304,"low":402.85,"close":408.4304,"adjusted_close":12.2266,"volume":426185200},{"date":"2011-10-12","open":407.3412,"high":409.2508,"low":400.1396,"close":402.1892,"adjusted_close":12.0397,"volume":622286000},{"date":"2011-10-11","open":392.5712,"high":403.1804,"low":391.4988,"close":400.2908,"adjusted_close":11.9829,"volume":605687600},{"date":"2011-10-10","open":379.0892,"high":388.8108,"low":378.21,"close":388.8108,"adjusted_close":11.6392,"volume":442514800},{"date":"2011-10-07","open":375.7796,"high":377.7396,"low":368.4912,"close":369.7988,"adjusted_close":11.0701,"volume":535458000},{"date":"2011-10-06","open":373.3296,"high":384.7788,"low":371.8008,"close":377.37,"adjusted_close":11.2968,"volume":812582400},{"date":"2011-10-05","open":367.8612,"high":379.82,"low":360.3012,"close":378.2492,"adjusted_close":11.3231,"volume":786469600},{"date":"2011-10-04","open":374.57,"high":381.7996,"low":354.2392,"close":372.5008,"adjusted_close":11.151,"volume":1233677200},{"date":"2011-10-03","open":380.3688,"high":382.6396,"low":373.17,"close":374.6008,"adjusted_close":11.2139,"volume":669099200},{"date":"2011-09-30","open":387.1196,"high":388.8892,"low":381.1808,"close":381.3208,"adjusted_close":11.415,"volume":547640800},{"date":"2011-09-29","open":401.9204,"high":402.2088,"low":386.2096,"close":390.5692,"adjusted_close":11.6919,"volume":651086800},{"date":"2011-09-28","open":400.19,"high":403.7404,"low":396.5108,"close":397.0092,"adjusted_close":11.8847,"volume":429637600},{"date":"2011-09-27","open":408.73,"high":409.2508,"low":398.0592,"close":399.2604,"adjusted_close":11.9521,"volume":632497600},{"date":"2011-09-26","open":399.8596,"high":403.9812,"low":391.3,"close":403.1692,"adjusted_close":12.0691,"volume":812876400},{"date":"2011-09-23","open":400.2796,"high":406.7392,"low":399.8512,"close":404.3004,"adjusted_close":12.1029,"volume":546277200},{"date":"2011-09-22","open":401.03,"high":409.8192,"low":396.7012,"close":401.8196,"adjusted_close":12.0287,"volume":968480800},{"date":"2011-09-21","open":419.6388,"high":421.5904,"low":412.0004,"close":412.1404,"adjusted_close":12.3376,"volume":605976000},{"date":"2011-09-20","open":415.2512,"high":422.8588,"low":411.1912,"close":413.4508,"adjusted_close":12.3769,"volume":775754000},{"date":"2011-09-19","open":397.0008,"high":413.2296,"low":395.2004,"close":411.6308,"adjusted_close":12.3224,"volume":823860800},{"date":"2011-09-16","open":395.5392,"high":400.5008,"low":395.0296,"close":400.5008,"adjusted_close":11.9892,"volume":698513200},{"date":"2011-09-15","open":391.4288,"high":393.6604,"low":389.9,"close":392.9604,"adjusted_close":11.7635,"volume":417818800},{"date":"2011-09-14","open":387.0188,"high":392.21,"low":385.7588,"close":389.3008,"adjusted_close":11.6539,"volume":534724400},{"date":"2011-09-13","open":382.1412,"high":386.2096,"low":380.2512,"close":384.6192,"adjusted_close":11.5138,"volume":440560400},{"date":"2011-09-12","open":372.9992,"high":380.8812,"low":371.8988,"close":379.9404,"adjusted_close":11.3737,"volume":467832400},{"date":"2011-09-09","open":383.9304,"high":385.9996,"low":375.0208,"close":377.4792,"adjusted_close":11.3,"volume":564813200},{"date":"2011-09-08","open":382.3988,"high":388.6092,"low":382.3092,"close":384.1404,"adjusted_close":11.4994,"volume":416158400},{"date":"2011-09-07","open":385.56,"high":385.5992,"low":382.0012,"close":383.9304,"adjusted_close":11.4931,"volume":350576800},{"date":"2011-09-06","open":367.3712,"high":380.3296,"low":366.4808,"close":379.7388,"adjusted_close":11.3677,"volume":509698000},{"date":"2011-09-02","open":374.7408,"high":378,"low":371.8288,"close":374.0492,"adjusted_close":11.1973,"volume":438939200},{"date":"2011-09-01","open":385.8204,"high":387.3408,"low":380.7188,"close":381.0296,"adjusted_close":11.4063,"volume":343725200},{"date":"2011-08-31","open":390.5692,"high":392.0812,"low":381.8612,"close":384.8292,"adjusted_close":11.52,"volume":522586400},{"date":"2011-08-30","open":388.2508,"high":391.8404,"low":386.2096,"close":389.9896,"adjusted_close":11.6745,"volume":417922400},{"date":"2011-08-29","open":388.1808,"high":391.4988,"low":387.9988,"close":389.97,"adjusted_close":11.6739,"volume":405269200},{"date":"2011-08-26","open":371.1708,"high":383.7988,"low":370.8012,"close":383.5804,"adjusted_close":11.4827,"volume":641477200},{"date":"2011-08-25","open":365.0808,"high":375.4492,"low":364.9996,"close":373.7188,"adjusted_close":11.1875,"volume":871346000},{"date":"2011-08-24","open":373.4696,"high":378.9604,"low":370.5996,"close":376.18,"adjusted_close":11.2611,"volume":626267600},{"date":"2011-08-23","open":360.3012,"high":373.6404,"low":357,"close":373.6012,"adjusted_close":11.1839,"volume":656835200},{"date":"2011-08-22","open":364.5096,"high":364.8792,"low":355.0904,"close":356.44,"adjusted_close":10.6702,"volume":535315200},{"date":"2011-08-19","open":362.1688,"high":366.9988,"low":356.0004,"close":356.0312,"adjusted_close":10.658,"volume":775888400},{"date":"2011-08-18","open":370.8404,"high":372.6492,"low":361.3708,"close":366.0496,"adjusted_close":10.9579,"volume":851435200},{"date":"2011-08-17","open":382.3092,"high":384.5212,"low":378,"close":380.4388,"adjusted_close":11.3886,"volume":442061200},{"date":"2011-08-16","open":381.5196,"high":383.3704,"low":376.0596,"close":380.4808,"adjusted_close":11.3899,"volume":498750000},{"date":"2011-08-15","open":379.6296,"high":384.9692,"low":378.0896,"close":383.4096,"adjusted_close":11.4776,"volume":460544000},{"date":"2011-08-12","open":378.07,"high":379.6408,"low":374.2312,"close":376.9892,"adjusted_close":11.2854,"volume":528976000},{"date":"2011-08-11","open":370.5212,"high":375.4492,"low":364.7196,"close":373.6992,"adjusted_close":11.1869,"volume":741969200},{"date":"2011-08-10","open":371.1512,"high":374.6512,"low":362.4992,"close":363.6892,"adjusted_close":10.8872,"volume":878656800},{"date":"2011-08-09","open":361.3008,"high":374.6092,"low":355.0008,"close":374.01,"adjusted_close":11.1962,"volume":1082583600},{"date":"2011-08-08","open":361.69,"high":367.7688,"low":353.0212,"close":353.2088,"adjusted_close":10.5735,"volume":1143833600},{"date":"2011-08-05","open":380.4388,"high":383.4992,"low":362.5692,"close":373.6208,"adjusted_close":11.1845,"volume":1204590800},{"date":"2011-08-04","open":389.41,"high":391.3196,"low":377.3504,"close":377.37,"adjusted_close":11.2968,"volume":871407600},{"date":"2011-08-03","open":390.9808,"high":393.5512,"low":382.2392,"close":392.5712,"adjusted_close":11.7518,"volume":732508000},{"date":"2011-08-02","open":397.6504,"high":397.8996,"low":388.3488,"close":388.9088,"adjusted_close":11.6422,"volume":639539600},{"date":"2011-08-01","open":397.7792,"high":399.5012,"low":392.3696,"close":396.7488,"adjusted_close":11.8769,"volume":612836000},{"date":"2011-07-29","open":387.6404,"high":395.15,"low":384.0004,"close":390.4796,"adjusted_close":11.6892,"volume":632584400},{"date":"2011-07-28","open":391.6192,"high":396.9896,"low":388.1304,"close":391.8208,"adjusted_close":11.7293,"volume":594034000},{"date":"2011-07-27","open":400.5904,"high":402.64,"low":392.1512,"close":392.5908,"adjusted_close":11.7524,"volume":659324400},{"date":"2011-07-26","open":399.9996,"high":404.4992,"low":399.6804,"close":403.41,"adjusted_close":12.0763,"volume":476582400},{"date":"2011-07-25","open":390.3508,"high":399.9996,"low":389.62,"close":398.4988,"adjusted_close":11.9293,"volume":589806000},{"date":"2011-07-22","open":388.3208,"high":395.0492,"low":387.7496,"close":393.2992,"adjusted_close":11.7736,"volume":516728800},{"date":"2011-07-21","open":386.9488,"high":390.0596,"low":383.8996,"close":387.2904,"adjusted_close":11.5937,"volume":526534400},{"date":"2011-07-20","open":396.1188,"high":396.27,"low":385.9996,"close":386.9012,"adjusted_close":11.5821,"volume":941340400},{"date":"2011-07-19","open":378,"high":378.6496,"low":373.3212,"close":376.8492,"adjusted_close":11.2812,"volume":819145600},{"date":"2011-07-18","open":365.4308,"high":374.6512,"low":365.2796,"close":373.8,"adjusted_close":11.1899,"volume":572653200},{"date":"2011-07-15","open":361.1692,"high":364.9996,"low":359.17,"close":364.9212,"adjusted_close":10.9241,"volume":484467200},{"date":"2011-07-14","open":361.0096,"high":361.6088,"low":356.3392,"close":357.77,"adjusted_close":10.71,"volume":430533600},{"date":"2011-07-13","open":358.33,"high":359.9988,"low":356.3812,"close":358.0192,"adjusted_close":10.7175,"volume":391638800},{"date":"2011-07-12","open":353.5308,"high":357.6804,"low":348.6196,"close":353.7492,"adjusted_close":10.5897,"volume":451609200},{"date":"2011-07-11","open":356.3392,"high":359.7692,"low":352.8196,"close":354.0012,"adjusted_close":10.5972,"volume":442674400},{"date":"2011-07-08","open":353.3404,"high":359.9988,"low":352.2008,"close":359.7104,"adjusted_close":10.7681,"volume":489633200},{"date":"2011-07-07","open":354.6704,"high":357.9996,"low":354.0012,"close":357.1988,"adjusted_close":10.6929,"volume":399663600},{"date":"2011-07-06","open":348.95,"high":354.0992,"low":346.71,"close":351.7612,"adjusted_close":10.5301,"volume":444626000},{"date":"2011-07-05","open":343,"high":349.8292,"low":342.4988,"close":349.4288,"adjusted_close":10.4603,"volume":355054000},{"date":"2011-07-01","open":335.9496,"high":343.5012,"low":334.1996,"close":343.2604,"adjusted_close":10.2757,"volume":435313200},{"date":"2011-06-30","open":334.7008,"high":336.1288,"low":332.8388,"close":335.6696,"adjusted_close":10.0484,"volume":322954800},{"date":"2011-06-29","open":336.0392,"high":336.3696,"low":331.8812,"close":334.04,"adjusted_close":9.9997,"volume":352545200},{"date":"2011-06-28","open":333.6508,"high":336.7,"low":333.4408,"close":335.2608,"adjusted_close":10.0362,"volume":294299600},{"date":"2011-06-27","open":327.5888,"high":333.9,"low":327.25,"close":332.0408,"adjusted_close":9.9398,"volume":339813600},{"date":"2011-06-24","open":331.3688,"high":333.1496,"low":325.0912,"close":326.3512,"adjusted_close":9.7695,"volume":439807200},{"date":"2011-06-23","open":318.9396,"high":331.6908,"low":318.1192,"close":331.2288,"adjusted_close":9.9155,"volume":559759200},{"date":"2011-06-22","open":325.1612,"high":328.8992,"low":322.3808,"close":322.6104,"adjusted_close":9.6575,"volume":390583200},{"date":"2011-06-21","open":316.68,"high":325.7996,"low":315.1988,"close":325.3012,"adjusted_close":9.738,"volume":493382400},{"date":"2011-06-20","open":317.3604,"high":317.6992,"low":310.5004,"close":315.3192,"adjusted_close":9.4392,"volume":640645600},{"date":"2011-06-17","open":328.9888,"high":329.2492,"low":319.3596,"close":320.2612,"adjusted_close":9.5872,"volume":615020000},{"date":"2011-06-16","open":326.9,"high":328.6808,"low":318.3292,"close":325.1612,"adjusted_close":9.7339,"volume":510591200},{"date":"2011-06-15","open":329.7504,"high":330.2992,"low":324.8812,"close":326.7488,"adjusted_close":9.7814,"volume":399196000},{"date":"2011-06-14","open":329.9996,"high":333.2504,"low":329.3108,"close":332.4412,"adjusted_close":9.9518,"volume":334569200},{"date":"2011-06-13","open":327.1996,"high":328.3112,"low":325.0688,"close":326.6004,"adjusted_close":9.7769,"volume":329473200},{"date":"2011-06-10","open":330.5512,"high":331.66,"low":325.5112,"close":325.9004,"adjusted_close":9.756,"volume":433955200},{"date":"2011-06-09","open":333.2504,"high":333.6704,"low":330.75,"close":331.4892,"adjusted_close":9.9233,"volume":275088800},{"date":"2011-06-08","open":331.7804,"high":334.7988,"low":330.6492,"close":332.2396,"adjusted_close":9.9458,"volume":333723600},{"date":"2011-06-07","open":338.17,"high":338.2204,"low":331.9008,"close":332.0408,"adjusted_close":9.9398,"volume":529785200},{"date":"2011-06-06","open":345.6992,"high":347.0488,"low":337.8088,"close":338.0412,"adjusted_close":10.1194,"volume":461941200},{"date":"2011-06-03","open":343.1792,"high":345.3296,"low":342.0088,"close":343.4396,"adjusted_close":10.281,"volume":313250000},{"date":"2011-06-02","open":346.5,"high":347.9812,"low":344.2992,"close":346.0996,"adjusted_close":10.3607,"volume":338783200},{"date":"2011-06-01","open":348.8688,"high":352.1308,"low":344.6492,"close":345.5088,"adjusted_close":10.343,"volume":554682800},{"date":"2011-05-31","open":341.0988,"high":347.83,"low":341.0008,"close":347.83,"adjusted_close":10.4125,"volume":417754400},{"date":"2011-05-27","open":334.7988,"high":337.6296,"low":334.3088,"close":337.4112,"adjusted_close":10.1006,"volume":203599200},{"date":"2011-05-26","open":335.9692,"high":336.8904,"low":334.4292,"close":335.0004,"adjusted_close":10.0284,"volume":222560800},{"date":"2011-05-25","open":333.4296,"high":338.5592,"low":332.85,"close":336.7812,"adjusted_close":10.0817,"volume":294224000},{"date":"2011-05-24","open":335.4988,"high":335.8992,"low":331.3408,"close":332.1892,"adjusted_close":9.9442,"volume":321927200},{"date":"2011-05-23","open":329.9688,"high":335.9804,"low":329.42,"close":334.4012,"adjusted_close":10.0105,"volume":383600000},{"date":"2011-05-20","open":339.5588,"high":340.9504,"low":335.02,"close":335.2188,"adjusted_close":10.0349,"volume":337968400},{"date":"2011-05-19","open":342.0788,"high":342.4092,"low":338.6712,"close":340.5304,"adjusted_close":10.1939,"volume":261170000},{"date":"2011-05-18","open":336.4704,"high":341.0512,"low":336,"close":339.8696,"adjusted_close":10.1742,"volume":334776400},{"date":"2011-05-17","open":331.9988,"high":336.14,"low":330.7304,"close":336.14,"adjusted_close":10.0625,"volume":452334400},{"date":"2011-05-16","open":339.2004,"high":341.2192,"low":332.6008,"close":333.3008,"adjusted_close":9.9775,"volume":449775200},{"date":"2011-05-13","open":345.66,"high":346.2508,"low":340.3512,"close":340.4996,"adjusted_close":10.193,"volume":326116000},{"date":"2011-05-12","open":346.1192,"high":347.1188,"low":342.2692,"close":346.57,"adjusted_close":10.3747,"volume":322000000},{"date":"2011-05-11","open":349.02,"high":350,"low":345.24,"close":347.2308,"adjusted_close":10.3945,"volume":336000000},{"date":"2011-05-10","open":348.8912,"high":349.6892,"low":346.6596,"close":349.4512,"adjusted_close":10.461,"volume":282091600},{"date":"2011-05-09","open":347.8608,"high":349.1992,"low":346.5308,"close":347.6004,"adjusted_close":10.4056,"volume":204747200},{"date":"2011-05-06","open":349.6892,"high":350,"low":346.2088,"close":346.6596,"adjusted_close":10.3774,"volume":280134400},{"date":"2011-05-05","open":348.4012,"high":350.9492,"low":346.0492,"close":346.7492,"adjusted_close":10.3801,"volume":335969200},{"date":"2011-05-04","open":348.2612,"high":351.8312,"low":346.8808,"close":349.5688,"adjusted_close":10.4645,"volume":389250400},{"date":"2011-05-03","open":347.9896,"high":349.8908,"low":345.6208,"close":348.1996,"adjusted_close":10.4235,"volume":313348000},{"date":"2011-05-02","open":349.7396,"high":350.4704,"low":345.5004,"close":346.2788,"adjusted_close":10.366,"volume":442713600},{"date":"2011-04-29","open":346.78,"high":353.9508,"low":346.6708,"close":350.1288,"adjusted_close":10.4813,"volume":1006345200},{"date":"2011-04-28","open":346.1892,"high":349.7508,"low":345.52,"close":346.7492,"adjusted_close":10.3801,"volume":360959200},{"date":"2011-04-27","open":352.24,"high":352.3492,"low":347.0992,"close":350.1512,"adjusted_close":10.4819,"volume":356213200},{"date":"2011-04-26","open":353.6204,"high":354.9896,"low":349.3504,"close":350.42,"adjusted_close":10.49,"volume":338800000},{"date":"2011-04-25","open":350.3388,"high":353.7492,"low":350.2996,"close":353.01,"adjusted_close":10.5675,"volume":266546000},{"date":"2011-04-21","open":355.0008,"high":355.1296,"low":348.5188,"close":350.7,"adjusted_close":10.4984,"volume":753810400},{"date":"2011-04-20","open":343.5096,"high":345.7496,"low":341.4992,"close":342.4092,"adjusted_close":10.2502,"volume":700666400},{"date":"2011-04-19","open":333.0992,"high":337.9796,"low":331.7104,"close":337.8592,"adjusted_close":10.114,"volume":419378400},{"date":"2011-04-18","open":326.0992,"high":332.2312,"low":320.1604,"close":331.8504,"adjusted_close":9.9341,"volume":609898800},{"date":"2011-04-15","open":333.3008,"high":333.6396,"low":326.7992,"close":327.46,"adjusted_close":9.8027,"volume":453605600},{"date":"2011-04-14","open":334.7988,"high":336,"low":332.0604,"close":332.4188,"adjusted_close":9.9511,"volume":301800800},{"date":"2011-04-13","open":335.02,"high":336.14,"low":332.5196,"close":336.1288,"adjusted_close":10.0622,"volume":346220000},{"date":"2011-04-12","open":330.4896,"high":333.7292,"low":330.2012,"close":332.3992,"adjusted_close":9.9505,"volume":425639200},{"date":"2011-04-11","open":334.0596,"high":335.6696,"low":330.0192,"close":330.8004,"adjusted_close":9.9027,"volume":398946800},{"date":"2011-04-08","open":339.92,"high":340.1496,"low":333.9504,"close":335.0592,"adjusted_close":10.0302,"volume":377535200},{"date":"2011-04-07","open":338.1,"high":340.4296,"low":336.0308,"close":338.0804,"adjusted_close":10.1206,"volume":373447200},{"date":"2011-04-06","open":341.2192,"high":343.8988,"low":337.1396,"close":338.0412,"adjusted_close":10.1194,"volume":402539200},{"date":"2011-04-05","open":336.9912,"high":342.2496,"low":336,"close":338.8896,"adjusted_close":10.1448,"volume":482731200},{"date":"2011-04-04","open":344.3104,"high":344.5988,"low":338.3996,"close":341.1912,"adjusted_close":10.2137,"volume":460084800},{"date":"2011-04-01","open":351.1088,"high":351.5904,"low":343.2996,"close":344.5596,"adjusted_close":10.3146,"volume":418661600},{"date":"2011-03-31","open":346.36,"high":349.8012,"low":346.0604,"close":348.5104,"adjusted_close":10.4328,"volume":274019200},{"date":"2011-03-30","open":350.6412,"high":350.8792,"low":347.4408,"close":348.6308,"adjusted_close":10.4364,"volume":329406000},{"date":"2011-03-29","open":347.6592,"high":350.9604,"low":346.0604,"close":350.9604,"adjusted_close":10.5062,"volume":352900800},{"date":"2011-03-28","open":353.15,"high":354.3204,"low":350.4396,"close":350.4396,"adjusted_close":10.4906,"volume":309355200},{"date":"2011-03-25","open":348.0708,"high":352.0608,"low":347.0208,"close":351.54,"adjusted_close":10.5235,"volume":448910000},{"date":"2011-03-24","open":341.8492,"high":345.9988,"low":338.8588,"close":344.9712,"adjusted_close":10.3269,"volume":404712000},{"date":"2011-03-23","open":339.2788,"high":340.2196,"low":335.9496,"close":339.1892,"adjusted_close":10.1538,"volume":372996400},{"date":"2011-03-22","open":342.5604,"high":342.6192,"low":339.1388,"close":341.1996,"adjusted_close":10.214,"volume":325922800},{"date":"2011-03-21","open":335.9888,"high":339.7408,"low":335.2608,"close":339.3012,"adjusted_close":10.1571,"volume":409402000},{"date":"2011-03-18","open":337.1312,"high":338.2008,"low":329.9996,"close":330.6688,"adjusted_close":9.8987,"volume":753214000},{"date":"2011-03-17","open":336.8288,"high":339.6092,"low":330.6604,"close":334.6392,"adjusted_close":10.0176,"volume":659422400},{"date":"2011-03-16","open":342.0004,"high":343,"low":326.2588,"close":330.0108,"adjusted_close":9.879,"volume":1162011200},{"date":"2011-03-15","open":342.1012,"high":347.8412,"low":340.0992,"close":345.4304,"adjusted_close":10.3406,"volume":721081200},{"date":"2011-03-14","open":353.1808,"high":356.4792,"low":351.3104,"close":353.5588,"adjusted_close":10.584,"volume":435957200},{"date":"2011-03-11","open":345.3296,"high":352.3212,"low":344.9992,"close":351.9908,"adjusted_close":10.537,"volume":471080400},{"date":"2011-03-10","open":349.1208,"high":349.7704,"low":344.9012,"close":346.6708,"adjusted_close":10.3778,"volume":507539200},{"date":"2011-03-09","open":354.69,"high":354.76,"low":350.5992,"close":352.4696,"adjusted_close":10.5513,"volume":453306000},{"date":"2011-03-08","open":354.9112,"high":357.4004,"low":352.2512,"close":355.7596,"adjusted_close":10.6498,"volume":356316800},{"date":"2011-03-07","open":361.3988,"high":361.6704,"low":351.3104,"close":355.3592,"adjusted_close":10.6379,"volume":546123200},{"date":"2011-03-04","open":360.0688,"high":360.29,"low":357.7504,"close":359.9988,"adjusted_close":10.7767,"volume":453266800},{"date":"2011-03-03","open":357.1904,"high":359.7888,"low":355.9192,"close":359.5592,"adjusted_close":10.7636,"volume":500788400},{"date":"2011-03-02","open":349.9608,"high":354.3512,"low":348.4012,"close":352.1196,"adjusted_close":10.5409,"volume":602590800},{"date":"2011-03-01","open":355.4712,"high":355.7204,"low":347.6788,"close":349.3112,"adjusted_close":10.4568,"volume":456136800},{"date":"2011-02-28","open":351.2404,"high":355.0512,"low":351.12,"close":353.2088,"adjusted_close":10.5735,"volume":403074000},{"date":"2011-02-25","open":345.2596,"high":348.4292,"low":344.8004,"close":348.1604,"adjusted_close":10.4224,"volume":380018800},{"date":"2011-02-24","open":344.0192,"high":345.1504,"low":338.3688,"close":342.8796,"adjusted_close":10.2643,"volume":499900800},{"date":"2011-02-23","open":338.7692,"high":344.6408,"low":338.6096,"close":342.6192,"adjusted_close":10.2565,"volume":671854400},{"date":"2011-02-22","open":342.1488,"high":345.3996,"low":337.7192,"close":338.6096,"adjusted_close":10.1364,"volume":872555600},{"date":"2011-02-18","open":358.7108,"high":359.5004,"low":349.5212,"close":350.56,"adjusted_close":10.4942,"volume":816057200},{"date":"2011-02-17","open":357.2492,"high":360.2704,"low":356.5212,"close":358.2992,"adjusted_close":10.7259,"volume":530583200},{"date":"2011-02-16","open":360.7996,"high":364.8988,"low":360.5,"close":363.1292,"adjusted_close":10.8704,"volume":481157600},{"date":"2011-02-15","open":359.1896,"high":359.9708,"low":357.5488,"close":359.9008,"adjusted_close":10.7738,"volume":284174800},{"date":"2011-02-14","open":356.79,"high":359.4808,"low":356.7088,"close":359.1812,"adjusted_close":10.7523,"volume":310416400},{"date":"2011-02-11","open":354.7488,"high":357.8008,"low":353.5392,"close":356.8488,"adjusted_close":10.6824,"volume":367572800},{"date":"2011-02-10","open":357.3892,"high":359.9988,"low":348.0008,"close":354.5388,"adjusted_close":10.6133,"volume":928550000},{"date":"2011-02-09","open":355.1912,"high":358.9992,"low":354.8692,"close":358.1592,"adjusted_close":10.7217,"volume":482745200},{"date":"2011-02-08","open":353.6792,"high":355.5188,"low":352.1504,"close":355.1996,"adjusted_close":10.6331,"volume":381040800},{"date":"2011-02-07","open":347.8888,"high":353.2508,"low":347.6396,"close":351.8788,"adjusted_close":10.5337,"volume":485021600},{"date":"2011-02-04","open":343.6412,"high":346.6988,"low":343.5096,"close":346.5,"adjusted_close":10.3726,"volume":321840400},{"date":"2011-02-03","open":343.8008,"high":344.2404,"low":338.5508,"close":343.4396,"adjusted_close":10.281,"volume":393797600},{"date":"2011-02-02","open":344.4504,"high":345.2512,"low":343.5488,"close":344.3188,"adjusted_close":10.3074,"volume":258955200},{"date":"2011-02-01","open":341.3004,"high":345.6488,"low":340.9812,"close":345.03,"adjusted_close":10.3286,"volume":426633200},{"date":"2011-01-31","open":335.8012,"high":340.0404,"low":334.3004,"close":339.3208,"adjusted_close":10.1577,"volume":377246800},{"date":"2011-01-28","open":344.1704,"high":344.4,"low":333.5304,"close":336.1008,"adjusted_close":10.0613,"volume":592057200},{"date":"2011-01-27","open":343.7812,"high":344.6912,"low":342.8292,"close":343.21,"adjusted_close":10.2742,"volume":285026000},{"date":"2011-01-26","open":342.9608,"high":345.6012,"low":341.4992,"close":343.8512,"adjusted_close":10.2934,"volume":506875600},{"date":"2011-01-25","open":336.3304,"high":341.4404,"low":334.5692,"close":341.4012,"adjusted_close":10.22,"volume":546868000},{"date":"2011-01-24","open":326.8692,"high":337.4504,"low":326.7208,"close":337.4504,"adjusted_close":10.1017,"volume":574683200},{"date":"2011-01-21","open":333.7712,"high":334.88,"low":326.6312,"close":326.7208,"adjusted_close":9.7805,"volume":754401200},{"date":"2011-01-20","open":336.4312,"high":338.2988,"low":330.12,"close":332.6792,"adjusted_close":9.9589,"volume":764789200},{"date":"2011-01-19","open":348.3508,"high":348.6,"low":336.8792,"close":338.8392,"adjusted_close":10.1433,"volume":1135612800},{"date":"2011-01-18","open":329.5208,"high":344.7612,"low":326.0012,"close":340.6508,"adjusted_close":10.1975,"volume":1880998000},{"date":"2011-01-14","open":345.8896,"high":348.4796,"low":344.4392,"close":348.4796,"adjusted_close":10.4319,"volume":308840000},{"date":"2011-01-13","open":345.1588,"high":346.64,"low":343.8512,"close":345.6796,"adjusted_close":10.3481,"volume":296780400},{"date":"2011-01-12","open":343.2492,"high":344.4308,"low":342.0004,"close":344.4196,"adjusted_close":10.3104,"volume":302590400},{"date":"2011-01-11","open":344.8788,"high":344.96,"low":339.4692,"close":341.6392,"adjusted_close":10.2271,"volume":444108000},{"date":"2011-01-10","open":338.8308,"high":343.2296,"low":337.1704,"close":342.4512,"adjusted_close":10.2514,"volume":448560000},{"date":"2011-01-07","open":333.9896,"high":336.35,"low":331.9008,"close":336.1204,"adjusted_close":10.0619,"volume":311931200},{"date":"2011-01-06","open":334.7204,"high":335.2496,"low":332.9004,"close":333.7292,"adjusted_close":9.9903,"volume":300428800},{"date":"2011-01-05","open":329.5488,"high":334.3396,"low":329.5012,"close":334.0008,"adjusted_close":9.9985,"volume":255519600},{"date":"2011-01-04","open":332.4412,"high":332.5,"low":328.1488,"close":331.2904,"adjusted_close":9.9173,"volume":309080800},{"date":"2011-01-03","open":325.64,"high":330.26,"low":324.8392,"close":329.5712,"adjusted_close":9.8659,"volume":445138400},{"date":"2010-12-31","open":322.9492,"high":323.4812,"low":321.3112,"close":322.56,"adjusted_close":9.656,"volume":193508000},{"date":"2010-12-30","open":325.4804,"high":325.5112,"low":323.05,"close":323.6604,"adjusted_close":9.6889,"volume":157494400},{"date":"2010-12-29","open":326.2196,"high":326.4492,"low":325.0996,"close":325.29,"adjusted_close":9.7377,"volume":163139200},{"date":"2010-12-28","open":325.9088,"high":326.6592,"low":325.0604,"close":325.4692,"adjusted_close":9.7431,"volume":175924000},{"date":"2010-12-27","open":322.8512,"high":325.4412,"low":321.5212,"close":324.6796,"adjusted_close":9.7194,"volume":249816000},{"date":"2010-12-23","open":324.9988,"high":325.15,"low":323.1704,"close":323.5988,"adjusted_close":9.6871,"volume":223157200},{"date":"2010-12-22","open":324.3604,"high":325.7212,"low":323.5512,"close":325.1612,"adjusted_close":9.7339,"volume":265921600},{"date":"2010-12-21","open":322.9996,"high":324.3912,"low":322.0504,"close":324.2008,"adjusted_close":9.7051,"volume":256354000},{"date":"2010-12-20","open":321.5996,"high":323.2488,"low":318.2312,"close":322.21,"adjusted_close":9.6455,"volume":385610400},{"date":"2010-12-17","open":321.6304,"high":321.79,"low":320.2304,"close":320.6112,"adjusted_close":9.5977,"volume":386929200},{"date":"2010-12-16","open":321.09,"high":322.6104,"low":320.0988,"close":321.2496,"adjusted_close":9.6168,"volume":322030800},{"date":"2010-12-15","open":320.0008,"high":322.9996,"low":319.1888,"close":320.3592,"adjusted_close":9.5901,"volume":417312000},{"date":"2010-12-14","open":321.7312,"high":322.5404,"low":319.0012,"close":320.2892,"adjusted_close":9.588,"volume":351008000},{"date":"2010-12-13","open":324.3688,"high":325.0604,"low":321.0004,"close":321.6696,"adjusted_close":9.6293,"volume":439815600},{"date":"2010-12-10","open":319.6508,"high":321.0508,"low":318.6008,"close":320.5608,"adjusted_close":9.5961,"volume":262511200},{"date":"2010-12-09","open":322.1288,"high":322.5012,"low":319.0208,"close":319.76,"adjusted_close":9.5722,"volume":294151200},{"date":"2010-12-08","open":319.6312,"high":321.02,"low":317.1112,"close":321.0088,"adjusted_close":9.6096,"volume":321935600},{"date":"2010-12-07","open":323.8004,"high":323.9908,"low":318.1192,"close":318.2088,"adjusted_close":9.5257,"volume":391454000},{"date":"2010-12-06","open":318.64,"high":322.3304,"low":318.4188,"close":320.1492,"adjusted_close":9.5838,"volume":448481600},{"date":"2010-12-03","open":317.0104,"high":318.6512,"low":316.3412,"close":317.4388,"adjusted_close":9.5027,"volume":342092800},{"date":"2010-12-02","open":317.5312,"high":319.0012,"low":314.8908,"close":318.15,"adjusted_close":9.524,"volume":462837200},{"date":"2010-12-01","open":315.2688,"high":317.7496,"low":315,"close":316.4,"adjusted_close":9.4716,"volume":461750800},{"date":"2010-11-30","open":313.5412,"high":314.3588,"low":310.87,"close":311.15,"adjusted_close":9.3144,"volume":501858000},{"date":"2010-11-29","open":315.5012,"high":317.4808,"low":311.3796,"close":316.8704,"adjusted_close":9.4857,"volume":445785200},{"date":"2010-11-26","open":313.74,"high":317.6992,"low":312.9392,"close":315,"adjusted_close":9.4297,"volume":237585600},{"date":"2010-11-24","open":312.0012,"high":315.4004,"low":311.7492,"close":314.8012,"adjusted_close":9.4237,"volume":413725200},{"date":"2010-11-23","open":310.45,"high":311.7492,"low":306.5608,"close":308.7308,"adjusted_close":9.242,"volume":519447600},{"date":"2010-11-22","open":306.6812,"high":313.3592,"low":305.8692,"close":313.3592,"adjusted_close":9.3806,"volume":393075200},{"date":"2010-11-19","open":307.9692,"high":308.4004,"low":305.2392,"close":306.7288,"adjusted_close":9.1821,"volume":384843200},{"date":"2010-11-18","open":305.2,"high":309.6688,"low":304.6904,"close":308.4312,"adjusted_close":9.233,"volume":494491200},{"date":"2010-11-17","open":301.1988,"high":303.9904,"low":297.7604,"close":300.4988,"adjusted_close":8.9956,"volume":479449600},{"date":"2010-11-16","open":305.7208,"high":307.5996,"low":299.32,"close":301.5908,"adjusted_close":9.0283,"volume":657650000},{"date":"2010-11-15","open":308.4592,"high":310.5396,"low":306.2696,"close":307.0396,"adjusted_close":9.1914,"volume":403606000},{"date":"2010-11-12","open":315.9996,"high":316.5008,"low":303.6292,"close":308.0308,"adjusted_close":9.2211,"volume":795846800},{"date":"2010-11-11","open":315,"high":318.3992,"low":314.2496,"close":316.6492,"adjusted_close":9.479,"volume":361284000},{"date":"2010-11-10","open":316.6408,"high":318.7688,"low":313.5496,"close":318.0296,"adjusted_close":9.5204,"volume":384227200},{"date":"2010-11-09","open":321.0508,"high":321.3,"low":314.4988,"close":316.0808,"adjusted_close":9.462,"volume":383544000},{"date":"2010-11-08","open":317.2008,"high":319.7712,"low":316.7612,"close":318.6204,"adjusted_close":9.5381,"volume":281758400},{"date":"2010-11-05","open":317.9904,"high":319.5696,"low":316.75,"close":317.1308,"adjusted_close":9.4935,"volume":361253200},{"date":"2010-11-04","open":315.4508,"high":320.18,"low":315.0308,"close":318.2704,"adjusted_close":9.5276,"volume":642488000},{"date":"2010-11-03","open":311.3712,"high":312.8804,"low":308.5292,"close":312.7992,"adjusted_close":9.3638,"volume":508348400},{"date":"2010-11-02","open":307.0004,"high":310.1896,"low":307.0004,"close":309.3608,"adjusted_close":9.2609,"volume":433930000},{"date":"2010-11-01","open":302.2208,"high":305.6004,"low":302.2012,"close":304.1808,"adjusted_close":9.1058,"volume":423889200},{"date":"2010-10-29","open":304.2312,"high":305.8804,"low":300.8712,"close":300.9804,"adjusted_close":9.01,"volume":430511200},{"date":"2010-10-28","open":307.9496,"high":308,"low":300.8992,"close":305.2392,"adjusted_close":9.1375,"volume":551051200},{"date":"2010-10-27","open":307.65,"high":309.9012,"low":305.6004,"close":307.8292,"adjusted_close":9.215,"volume":399002800},{"date":"2010-10-26","open":306.8688,"high":309.7388,"low":305.6508,"close":308.0504,"adjusted_close":9.2216,"volume":392929600},{"date":"2010-10-25","open":309.0892,"high":311.6008,"low":308.4396,"close":308.84,"adjusted_close":9.2453,"volume":392462000},{"date":"2010-10-22","open":309.0696,"high":310.0412,"low":306.3004,"close":307.4708,"adjusted_close":9.2043,"volume":372778000},{"date":"2010-10-21","open":312.3596,"high":314.7396,"low":306.7988,"close":309.5204,"adjusted_close":9.2656,"volume":551460000},{"date":"2010-10-20","open":308.9996,"high":314.2496,"low":306.8688,"close":310.5312,"adjusted_close":9.2959,"volume":721624400},{"date":"2010-10-19","open":303.3996,"high":313.7708,"low":300.02,"close":309.4896,"adjusted_close":9.2647,"volume":1232784000},{"date":"2010-10-18","open":318.4692,"high":319.0012,"low":314.2888,"close":317.9988,"adjusted_close":9.5194,"volume":1093010800},{"date":"2010-10-15","open":307.44,"high":315,"low":304.9088,"close":314.7396,"adjusted_close":9.4219,"volume":922194000},{"date":"2010-10-14","open":301.6888,"high":302.47,"low":300.4008,"close":302.3104,"adjusted_close":9.0498,"volume":435296400},{"date":"2010-10-13","open":300.1992,"high":301.9604,"low":299.7988,"close":300.1404,"adjusted_close":8.9848,"volume":630092400},{"date":"2010-10-12","open":295.4112,"high":299.4992,"low":292.4908,"close":298.5388,"adjusted_close":8.9369,"volume":558544000},{"date":"2010-10-11","open":294.7392,"high":297.2396,"low":294.5992,"close":295.3608,"adjusted_close":8.8418,"volume":427753200},{"date":"2010-10-08","open":291.7096,"high":294.5012,"low":289.9988,"close":294.07,"adjusted_close":8.8031,"volume":658403200},{"date":"2010-10-07","open":290.3404,"high":290.4804,"low":286.9104,"close":289.2204,"adjusted_close":8.658,"volume":408399600},{"date":"2010-10-06","open":289.59,"high":291.9896,"low":285.2612,"close":289.1896,"adjusted_close":8.657,"volume":670868800},{"date":"2010-10-05","open":281.9992,"high":289.45,"low":281.82,"close":288.9404,"adjusted_close":8.6496,"volume":501967200},{"date":"2010-10-04","open":281.5988,"high":282.9008,"low":277.7712,"close":278.6392,"adjusted_close":8.3412,"volume":435302000},{"date":"2010-10-01","open":286.1488,"high":286.58,"low":281.3496,"close":282.52,"adjusted_close":8.4574,"volume":448142800},{"date":"2010-09-30","open":288.9992,"high":289.9988,"low":281.2488,"close":283.7492,"adjusted_close":8.4942,"volume":673391600},{"date":"2010-09-29","open":287.2296,"high":289.8112,"low":286.0004,"close":287.3696,"adjusted_close":8.6025,"volume":469644000},{"date":"2010-09-28","open":291.7712,"high":291.7712,"low":274.9992,"close":286.86,"adjusted_close":8.5873,"volume":1035042400},{"date":"2010-09-27","open":293.9804,"high":294.7308,"low":291.0096,"close":291.1608,"adjusted_close":8.716,"volume":482834800},{"date":"2010-09-24","open":292.0988,"high":293.5296,"low":290.5504,"close":292.32,"adjusted_close":8.7507,"volume":649488000},{"date":"2010-09-23","open":286.3308,"high":292.7596,"low":286.0004,"close":288.9208,"adjusted_close":8.649,"volume":786116800},{"date":"2010-09-22","open":282.7104,"high":287.98,"low":282.4108,"close":287.7504,"adjusted_close":8.6139,"volume":585289600},{"date":"2010-09-21","open":283.8612,"high":287.35,"low":282.7888,"close":283.7688,"adjusted_close":8.4948,"volume":668074400},{"date":"2010-09-20","open":276.08,"high":283.78,"low":275.8504,"close":283.2312,"adjusted_close":8.4787,"volume":658677600},{"date":"2010-09-17","open":277.69,"high":277.9588,"low":273.6804,"close":275.3688,"adjusted_close":8.2433,"volume":634477200},{"date":"2010-09-16","open":270.2392,"high":276.6708,"low":269.5,"close":276.57,"adjusted_close":8.2793,"volume":652103200},{"date":"2010-09-15","open":268.17,"high":270.3792,"low":267.8396,"close":270.2196,"adjusted_close":8.0892,"volume":429368800},{"date":"2010-09-14","open":266.21,"high":269.1696,"low":265.5212,"close":268.0608,"adjusted_close":8.0245,"volume":408150400},{"date":"2010-09-13","open":265.8208,"high":268.2792,"low":265.7592,"close":267.0388,"adjusted_close":7.9939,"volume":388780000},{"date":"2010-09-10","open":263.1888,"high":264.4992,"low":261.3996,"close":263.41,"adjusted_close":7.8853,"volume":387542400},{"date":"2010-09-09","open":265.0396,"high":266.5208,"low":262.92,"close":263.0712,"adjusted_close":7.8752,"volume":438575200},{"date":"2010-09-08","open":259.7812,"high":264.39,"low":259.1008,"close":262.92,"adjusted_close":7.8706,"volume":526551200},{"date":"2010-09-07","open":256.6396,"high":259.5292,"low":256.2504,"close":257.81,"adjusted_close":7.7177,"volume":342557600},{"date":"2010-09-03","open":255.0912,"high":258.7788,"low":254.5004,"close":258.7704,"adjusted_close":7.7464,"volume":520788800},{"date":"2010-09-02","open":251.2608,"high":252.1708,"low":248.57,"close":252.1708,"adjusted_close":7.5489,"volume":415427600},{"date":"2010-09-01","open":247.4696,"high":251.4596,"low":246.2796,"close":250.3312,"adjusted_close":7.4938,"volume":697037600},{"date":"2010-08-31","open":241.85,"high":244.5604,"low":240.3492,"close":243.0988,"adjusted_close":7.2773,"volume":420786800},{"date":"2010-08-30","open":240.7608,"high":245.7504,"low":240.6796,"close":242.4996,"adjusted_close":7.2593,"volume":383289200},{"date":"2010-08-27","open":241.7492,"high":242.6088,"low":235.5612,"close":241.6204,"adjusted_close":7.233,"volume":548391200},{"date":"2010-08-26","open":245.4508,"high":245.7504,"low":240.2792,"close":240.2792,"adjusted_close":7.1929,"volume":466505200},{"date":"2010-08-25","open":238.0392,"high":243.9892,"low":237.1992,"close":242.8888,"adjusted_close":7.271,"volume":596867600},{"date":"2010-08-24","open":242.6704,"high":243.0008,"low":238.6496,"close":239.9292,"adjusted_close":7.1824,"volume":602565600},{"date":"2010-08-23","open":251.79,"high":252,"low":245.2492,"close":245.8008,"adjusted_close":7.3582,"volume":414041600},{"date":"2010-08-20","open":249.3904,"high":253.9208,"low":249.0012,"close":249.6396,"adjusted_close":7.4731,"volume":384230000},{"date":"2010-08-19","open":252.84,"high":253.4812,"low":248.6792,"close":249.8804,"adjusted_close":7.4803,"volume":426706000},{"date":"2010-08-18","open":252.3612,"high":254.6712,"low":251.58,"close":253.0696,"adjusted_close":7.5758,"volume":339696000},{"date":"2010-08-17","open":250.0792,"high":254.6292,"low":249.2,"close":251.9692,"adjusted_close":7.5428,"volume":422640400},{"date":"2010-08-16","open":247.5788,"high":250.0092,"low":246.6212,"close":247.6404,"adjusted_close":7.4132,"volume":318430000},{"date":"2010-08-13","open":251.65,"high":251.8796,"low":249.0908,"close":249.0992,"adjusted_close":7.4569,"volume":354869200},{"date":"2010-08-12","open":246.6912,"high":253.1004,"low":246.12,"close":251.79,"adjusted_close":7.5375,"volume":534920400},{"date":"2010-08-11","open":255.3992,"high":255.6904,"low":249.8104,"close":250.1912,"adjusted_close":7.4896,"volume":620054400},{"date":"2010-08-10","open":259.8512,"high":260.4504,"low":257.5496,"close":259.4088,"adjusted_close":7.7655,"volume":451920000},{"date":"2010-08-09","open":261.4808,"high":262.15,"low":259.5712,"close":261.7496,"adjusted_close":7.8356,"volume":303128000},{"date":"2010-08-06","open":259.7812,"high":261.4892,"low":257.6308,"close":260.0892,"adjusted_close":7.7859,"volume":444897600},{"date":"2010-08-05","open":261.73,"high":263.1804,"low":260.5512,"close":261.6992,"adjusted_close":7.8341,"volume":289097200},{"date":"2010-08-04","open":262.8388,"high":264.2808,"low":260.3104,"close":262.9788,"adjusted_close":7.8724,"volume":420375200},{"date":"2010-08-03","open":261.0104,"high":263.2588,"low":259.42,"close":261.9288,"adjusted_close":7.841,"volume":417653600},{"date":"2010-08-02","open":260.4392,"high":262.5896,"low":259.6188,"close":261.8504,"adjusted_close":7.8386,"volume":428055600},{"date":"2010-07-30","open":255.8892,"high":259.7,"low":254.9008,"close":257.25,"adjusted_close":7.7009,"volume":448210000},{"date":"2010-07-29","open":260.7108,"high":262.6512,"low":256.0992,"close":258.1096,"adjusted_close":7.7266,"volume":643806800},{"date":"2010-07-28","open":263.6704,"high":265.9888,"low":260.2488,"close":260.96,"adjusted_close":7.812,"volume":519985200},{"date":"2010-07-27","open":260.8704,"high":264.7988,"low":260.2992,"close":264.0792,"adjusted_close":7.9053,"volume":584771600},{"date":"2010-07-26","open":259.9996,"high":260.1004,"low":257.7092,"close":259.28,"adjusted_close":7.7617,"volume":420551600},{"date":"2010-07-23","open":257.0904,"high":260.3804,"low":256.2812,"close":259.9408,"adjusted_close":7.7815,"volume":533388800},{"date":"2010-07-22","open":257.6812,"high":259.9996,"low":255.3096,"close":259.0196,"adjusted_close":7.7539,"volume":645318800},{"date":"2010-07-21","open":265.09,"high":265.1488,"low":253.9992,"close":254.24,"adjusted_close":7.6108,"volume":1185671200},{"date":"2010-07-20","open":242.9,"high":252.8988,"low":240.0104,"close":251.8908,"adjusted_close":7.5405,"volume":1074950800},{"date":"2010-07-19","open":249.8804,"high":249.8804,"low":239.5988,"close":245.5796,"adjusted_close":7.3515,"volume":1024478000},{"date":"2010-07-16","open":253.1788,"high":254.9708,"low":248.4104,"close":249.9,"adjusted_close":7.4809,"volume":1039858400},{"date":"2010-07-15","open":248.2312,"high":256.97,"low":247.2988,"close":251.4512,"adjusted_close":7.5273,"volume":824866000},{"date":"2010-07-14","open":249.3792,"high":255.7996,"low":249.0012,"close":252.7308,"adjusted_close":7.5656,"volume":812047600},{"date":"2010-07-13","open":256.3204,"high":256.3988,"low":246.4308,"close":251.8012,"adjusted_close":7.5378,"volume":1190924000},{"date":"2010-07-12","open":258.5296,"high":261.8504,"low":254.8588,"close":257.2892,"adjusted_close":7.7021,"volume":562878400},{"date":"2010-07-09","open":256.8888,"high":259.8988,"low":255.1612,"close":259.6188,"adjusted_close":7.7718,"volume":433322400},{"date":"2010-07-08","open":262.4804,"high":262.9004,"low":254.8896,"close":258.09,"adjusted_close":7.726,"volume":738144400},{"date":"2010-07-07","open":250.4908,"high":258.7704,"low":249.7488,"close":258.6696,"adjusted_close":7.7434,"volume":654556000},{"date":"2010-07-06","open":251.0004,"high":252.8008,"low":246.1592,"close":248.6288,"adjusted_close":7.4428,"volume":615235600},{"date":"2010-07-02","open":250.4908,"high":250.9304,"low":243.1996,"close":246.9404,"adjusted_close":7.3923,"volume":693842800},{"date":"2010-07-01","open":254.2988,"high":254.8,"low":243.2192,"close":248.4804,"adjusted_close":7.4384,"volume":1022896000},{"date":"2010-06-30","open":256.7096,"high":257.9696,"low":250.0092,"close":251.5296,"adjusted_close":7.5297,"volume":739452000},{"date":"2010-06-29","open":264.1212,"high":264.39,"low":254.2988,"close":256.1692,"adjusted_close":7.6685,"volume":1133344800},{"date":"2010-06-28","open":266.9296,"high":269.7492,"low":264.5188,"close":268.2988,"adjusted_close":8.0317,"volume":584948000},{"date":"2010-06-25","open":270.06,"high":270.27,"low":265.8096,"close":266.7,"adjusted_close":7.9838,"volume":549942400},{"date":"2010-06-24","open":271.0008,"high":273.1988,"low":268.1,"close":268.9988,"adjusted_close":8.0526,"volume":714277200},{"date":"2010-06-23","open":274.5792,"high":274.6604,"low":267.9012,"close":270.97,"adjusted_close":8.1116,"volume":768457200},{"date":"2010-06-22","open":272.16,"high":275.9708,"low":271.4992,"close":273.8512,"adjusted_close":8.1979,"volume":717262000},{"date":"2010-06-21","open":277.69,"high":279.0088,"low":268.73,"close":270.1692,"adjusted_close":8.0876,"volume":776490400},{"date":"2010-06-18","open":272.2496,"high":274.9992,"low":271.4208,"close":274.0696,"adjusted_close":8.2044,"volume":784621600},{"date":"2010-06-17","open":270.6004,"high":272.8992,"low":269.5,"close":271.8688,"adjusted_close":8.1385,"volume":872855200},{"date":"2010-06-16","open":261.1,"high":267.75,"low":260.6296,"close":267.2488,"adjusted_close":8.0002,"volume":783678000},{"date":"2010-06-15","open":255.64,"high":259.8512,"low":255.5,"close":259.6888,"adjusted_close":7.7739,"volume":585074000},{"date":"2010-06-14","open":255.9592,"high":259.1512,"low":254.0104,"close":254.2792,"adjusted_close":7.612,"volume":602960400},{"date":"2010-06-11","open":248.2312,"high":253.8592,"low":247.3688,"close":253.5092,"adjusted_close":7.5889,"volume":545759200},{"date":"2010-06-10","open":244.8404,"high":250.9808,"low":242.2,"close":250.5104,"adjusted_close":7.4992,"volume":776356000},{"date":"2010-06-09","open":251.4708,"high":251.8992,"low":242.4912,"close":243.1996,"adjusted_close":7.2803,"volume":854630000},{"date":"2010-06-08","open":253.2404,"high":253.8004,"low":245.6496,"close":249.3288,"adjusted_close":7.4638,"volume":1000770400},{"date":"2010-06-07","open":258.2888,"high":259.1512,"low":250.5496,"close":250.9388,"adjusted_close":7.512,"volume":886942000},{"date":"2010-06-04","open":258.2104,"high":261.9008,"low":254.6292,"close":255.9592,"adjusted_close":7.6623,"volume":758304400},{"date":"2010-06-03","open":265.1796,"high":265.5492,"low":260.4112,"close":263.1188,"adjusted_close":7.8766,"volume":650106800},{"date":"2010-06-02","open":264.5412,"high":264.7988,"low":260.33,"close":263.9504,"adjusted_close":7.9015,"volume":688548000},{"date":"2010-06-01","open":259.6888,"high":265.9412,"low":258.9608,"close":260.8312,"adjusted_close":7.8081,"volume":876472800},{"date":"2010-05-28","open":259.3892,"high":259.4004,"low":253.3496,"close":256.8804,"adjusted_close":7.6898,"volume":815614800},{"date":"2010-05-27","open":250.6,"high":253.89,"low":249.1104,"close":253.3496,"adjusted_close":7.5841,"volume":666282400},{"date":"2010-05-26","open":250.0792,"high":252.1288,"low":243.7512,"close":244.1096,"adjusted_close":7.3075,"volume":850654000},{"date":"2010-05-25","open":239.3496,"high":246.7612,"low":237.16,"close":245.2212,"adjusted_close":7.3408,"volume":1048006400},{"date":"2010-05-24","open":247.2792,"high":250.8996,"low":246.26,"close":246.7612,"adjusted_close":7.3869,"volume":754238800},{"date":"2010-05-21","open":232.82,"high":244.4988,"low":231.35,"close":242.3204,"adjusted_close":7.254,"volume":1223891200},{"date":"2010-05-20","open":241.8808,"high":243.8492,"low":236.2108,"close":237.7592,"adjusted_close":7.1174,"volume":1282915200},{"date":"2010-05-19","open":249.4996,"high":252.9212,"low":244.8488,"close":248.3404,"adjusted_close":7.4342,"volume":1025726800},{"date":"2010-05-18","open":256.9812,"high":258.5492,"low":250.2612,"close":252.3612,"adjusted_close":7.5546,"volume":782678400},{"date":"2010-05-17","open":254.6992,"high":256.1804,"low":247.7104,"close":254.2204,"adjusted_close":7.6102,"volume":762834800},{"date":"2010-05-14","open":255.1612,"high":256.48,"low":249.4996,"close":253.82,"adjusted_close":7.5982,"volume":759362800},{"date":"2010-05-13","open":263.2196,"high":265.0004,"low":256.3988,"close":258.3588,"adjusted_close":7.7341,"volume":599712400},{"date":"2010-05-12","open":259.2408,"high":263.13,"low":258.7004,"close":262.0912,"adjusted_close":7.8458,"volume":654379600},{"date":"2010-05-11","open":251.8404,"high":259.8904,"low":250.4992,"close":256.5192,"adjusted_close":7.679,"volume":848906800},{"date":"2010-05-10","open":250.25,"high":254.6488,"low":248.5308,"close":253.9908,"adjusted_close":7.6033,"volume":984306400},{"date":"2010-05-07","open":243.7092,"high":246.5708,"low":225.2096,"close":235.8608,"adjusted_close":7.0606,"volume":1676018400},{"date":"2010-05-06","open":253.8312,"high":258.2496,"low":199.2508,"close":246.2488,"adjusted_close":7.3716,"volume":1285860800},{"date":"2010-05-05","open":253.0304,"high":258.1404,"low":248.7296,"close":255.99,"adjusted_close":7.6632,"volume":883103200},{"date":"2010-05-04","open":262.8892,"high":263.2896,"low":256.7488,"close":258.6808,"adjusted_close":7.7437,"volume":723819600},{"date":"2010-05-03","open":263.8412,"high":267.8788,"low":262.8808,"close":266.35,"adjusted_close":7.9733,"volume":454342000},{"date":"2010-04-30","open":269.3096,"high":270.5696,"low":260.9992,"close":261.0888,"adjusted_close":7.8158,"volume":542463600},{"date":"2010-04-29","open":263.0208,"high":270.0012,"low":262.01,"close":268.6404,"adjusted_close":8.0419,"volume":558840800},{"date":"2010-04-28","open":263.2504,"high":264.0008,"low":256.41,"close":261.6012,"adjusted_close":7.8312,"volume":758402400},{"date":"2010-04-27","open":267.2712,"high":267.8396,"low":260.5204,"close":262.0408,"adjusted_close":7.8443,"volume":709343600},{"date":"2010-04-26","open":271.88,"high":272.4596,"low":268.1896,"close":269.5,"adjusted_close":8.0676,"volume":479068800},{"date":"2010-04-23","open":267.9908,"high":272.1796,"low":266.9996,"close":270.83,"adjusted_close":8.1074,"volume":796955600},{"date":"2010-04-22","open":258.2412,"high":266.7504,"low":256.2,"close":266.4704,"adjusted_close":7.9769,"volume":793424800},{"date":"2010-04-21","open":258.8012,"high":260.2488,"low":255.7296,"close":259.2212,"adjusted_close":7.7599,"volume":982391200},{"date":"2010-04-20","open":248.5392,"high":249.2504,"low":242.9588,"close":244.5912,"adjusted_close":7.322,"volume":738326400},{"date":"2010-04-19","open":247.03,"high":247.8896,"low":241.7688,"close":247.0692,"adjusted_close":7.3961,"volume":566924400},{"date":"2010-04-16","open":248.57,"high":251.1404,"low":244.5492,"close":247.3996,"adjusted_close":7.406,"volume":750545600},{"date":"2010-04-15","open":245.7812,"high":249.0292,"low":245.5096,"close":248.92,"adjusted_close":7.4515,"volume":376784800},{"date":"2010-04-14","open":245.28,"high":245.8092,"low":244.0704,"close":245.6888,"adjusted_close":7.3548,"volume":404076400},{"date":"2010-04-13","open":241.8612,"high":242.7992,"low":241.1108,"close":242.4296,"adjusted_close":7.2572,"volume":306210800},{"date":"2010-04-12","open":242.2,"high":243.0708,"low":241.8108,"close":242.2896,"adjusted_close":7.2531,"volume":333026400},{"date":"2010-04-09","open":241.43,"high":241.8892,"low":240.4612,"close":241.7912,"adjusted_close":7.2381,"volume":334182800},{"date":"2010-04-08","open":240.4388,"high":241.5392,"low":238.0392,"close":239.9488,"adjusted_close":7.183,"volume":572989200},{"date":"2010-04-07","open":239.5512,"high":241.92,"low":238.6608,"close":240.6012,"adjusted_close":7.2025,"volume":628502000},{"date":"2010-04-06","open":238.1988,"high":240.24,"low":237.0004,"close":239.54,"adjusted_close":7.1707,"volume":447017200},{"date":"2010-04-05","open":234.9788,"high":238.5096,"low":234.7688,"close":238.49,"adjusted_close":7.1393,"volume":684507600},{"date":"2010-04-01","open":237.4092,"high":238.7308,"low":232.75,"close":235.97,"adjusted_close":7.0639,"volume":603145200},{"date":"2010-03-31","open":235.4912,"high":236.6112,"low":234.4608,"close":235.0012,"adjusted_close":7.0349,"volume":430659600},{"date":"2010-03-30","open":236.6,"high":237.4792,"low":234.2508,"close":235.8496,"adjusted_close":7.0603,"volume":527310000},{"date":"2010-03-29","open":232.9992,"high":233.87,"low":231.6188,"close":232.3888,"adjusted_close":6.9567,"volume":540744400},{"date":"2010-03-26","open":228.9504,"high":231.9492,"low":228.55,"close":230.8992,"adjusted_close":6.9121,"volume":640875200},{"date":"2010-03-25","open":230.9188,"high":230.9692,"low":226.2512,"close":226.6488,"adjusted_close":6.7848,"volume":542284400},{"date":"2010-03-24","open":227.64,"high":230.1992,"low":227.5112,"close":229.3704,"adjusted_close":6.8663,"volume":597780400},{"date":"2010-03-23","open":225.6408,"high":228.7796,"low":224.1008,"close":228.3596,"adjusted_close":6.8361,"volume":602431200},{"date":"2010-03-22","open":220.4692,"high":225.9992,"low":220.15,"close":224.7504,"adjusted_close":6.728,"volume":456419600},{"date":"2010-03-19","open":224.7896,"high":225.2404,"low":221.2308,"close":222.25,"adjusted_close":6.6532,"volume":559445600},{"date":"2010-03-18","open":224.1008,"high":224.9996,"low":222.6112,"close":224.6496,"adjusted_close":6.725,"volume":342109600},{"date":"2010-03-17","open":224.8988,"high":226.45,"low":223.2692,"close":224.1204,"adjusted_close":6.7092,"volume":450956800},{"date":"2010-03-16","open":224.1792,"high":224.98,"low":222.5104,"close":224.4508,"adjusted_close":6.719,"volume":446908000},{"date":"2010-03-15","open":225.3804,"high":225.5008,"low":220.2508,"close":223.8404,"adjusted_close":6.7008,"volume":493502800},{"date":"2010-03-12","open":227.3712,"high":227.7296,"low":225.75,"close":226.6012,"adjusted_close":6.7834,"volume":416323600},{"date":"2010-03-11","open":223.9104,"high":225.5008,"low":223.3196,"close":225.5008,"adjusted_close":6.7505,"volume":405700400},{"date":"2010-03-10","open":223.8292,"high":225.4812,"low":223.1992,"close":224.84,"adjusted_close":6.7307,"volume":596218000},{"date":"2010-03-09","open":218.3104,"high":224.9996,"low":217.8904,"close":223.02,"adjusted_close":6.6762,"volume":920259200},{"date":"2010-03-08","open":220.01,"high":220.0912,"low":218.2488,"close":219.0804,"adjusted_close":6.5583,"volume":429889600},{"date":"2010-03-05","open":214.9392,"high":219.6992,"low":214.6312,"close":218.9488,"adjusted_close":6.5543,"volume":899620400},{"date":"2010-03-04","open":209.2804,"high":210.9212,"low":208.6308,"close":210.7112,"adjusted_close":6.3077,"volume":366041200},{"date":"2010-03-03","open":208.9388,"high":209.8712,"low":207.9392,"close":209.3308,"adjusted_close":6.2664,"volume":372052800},{"date":"2010-03-02","open":209.93,"high":210.8288,"low":207.7404,"close":208.8492,"adjusted_close":6.252,"volume":566546400},{"date":"2010-03-01","open":205.7496,"high":209.4988,"low":205.45,"close":208.9892,"adjusted_close":6.2562,"volume":550093600},{"date":"2010-02-26","open":202.3812,"high":205.17,"low":202.0004,"close":204.6212,"adjusted_close":6.1254,"volume":507460800},{"date":"2010-02-25","open":197.3804,"high":202.86,"low":196.8904,"close":202.0004,"adjusted_close":6.047,"volume":665126000},{"date":"2010-02-24","open":198.2288,"high":201.4404,"low":197.8396,"close":200.6592,"adjusted_close":6.0068,"volume":460566400},{"date":"2010-02-23","open":200.0012,"high":201.3312,"low":195.7088,"close":197.0612,"adjusted_close":5.8991,"volume":575094800},{"date":"2010-02-22","open":202.3392,"high":202.4988,"low":199.1892,"close":200.4212,"adjusted_close":5.9997,"volume":390563600},{"date":"2010-02-19","open":201.8604,"high":203.1988,"low":201.11,"close":201.67,"adjusted_close":6.0371,"volume":415469600},{"date":"2010-02-18","open":201.6308,"high":203.8904,"low":200.9196,"close":202.93,"adjusted_close":6.0748,"volume":422825200},{"date":"2010-02-17","open":204.19,"high":204.3104,"low":200.8608,"close":202.5492,"adjusted_close":6.0634,"volume":436396800},{"date":"2010-02-16","open":201.9388,"high":203.6888,"low":201.5188,"close":203.4004,"adjusted_close":6.0889,"volume":543737600},{"date":"2010-02-12","open":198.1112,"high":201.6392,"low":195.4988,"close":200.3792,"adjusted_close":5.9984,"volume":655468800},{"date":"2010-02-11","open":194.88,"high":199.7492,"low":194.0596,"close":198.6712,"adjusted_close":5.9473,"volume":550345600},{"date":"2010-02-10","open":195.8908,"high":196.5992,"low":194.2612,"close":195.1208,"adjusted_close":5.841,"volume":370361600},{"date":"2010-02-09","open":196.42,"high":197.5008,"low":194.7512,"close":196.1904,"adjusted_close":5.8731,"volume":632886800},{"date":"2010-02-08","open":195.6892,"high":197.8788,"low":194.0008,"close":194.1212,"adjusted_close":5.8111,"volume":478270800},{"date":"2010-02-05","open":192.6288,"high":196,"low":190.8508,"close":195.4596,"adjusted_close":5.8512,"volume":850306800},{"date":"2010-02-04","open":196.7308,"high":198.3688,"low":191.5704,"close":192.0492,"adjusted_close":5.7491,"volume":757652000},{"date":"2010-02-03","open":195.1712,"high":200.2,"low":194.4208,"close":199.2312,"adjusted_close":5.9641,"volume":615328000},{"date":"2010-02-02","open":195.9104,"high":196.3192,"low":193.3792,"close":195.86,"adjusted_close":5.8632,"volume":698342400},{"date":"2010-02-01","open":192.3712,"high":196,"low":191.2988,"close":194.7288,"adjusted_close":5.8293,"volume":749876400},{"date":"2010-01-29","open":201.0792,"high":202.1992,"low":190.2488,"close":192.0604,"adjusted_close":5.7494,"volume":1245952400},{"date":"2010-01-28","open":204.9292,"high":205.5004,"low":198.6992,"close":199.29,"adjusted_close":5.9658,"volume":1173502400},{"date":"2010-01-27","open":206.85,"high":210.5796,"low":199.5308,"close":207.8804,"adjusted_close":6.223,"volume":1722568400},{"date":"2010-01-26","open":205.9512,"high":213.71,"low":202.58,"close":205.94,"adjusted_close":6.1649,"volume":1867110000},{"date":"2010-01-25","open":202.51,"high":204.6996,"low":200.1888,"close":203.07,"adjusted_close":6.079,"volume":1065699600},{"date":"2010-01-22","open":206.78,"high":207.4996,"low":197.1592,"close":197.75,"adjusted_close":5.9197,"volume":881767600},{"date":"2010-01-21","open":212.0804,"high":213.3096,"low":207.2112,"close":208.0708,"adjusted_close":6.2287,"volume":608154400},{"date":"2010-01-20","open":214.9112,"high":215.5496,"low":209.4988,"close":211.7304,"adjusted_close":6.3383,"volume":612152800},{"date":"2010-01-19","open":208.3312,"high":215.1912,"low":207.2392,"close":215.04,"adjusted_close":6.4373,"volume":730007600},{"date":"2010-01-15","open":210.9296,"high":211.5988,"low":205.87,"close":205.9288,"adjusted_close":6.1646,"volume":594067600},{"date":"2010-01-14","open":210.1092,"high":210.4592,"low":209.02,"close":209.4288,"adjusted_close":6.2694,"volume":432894000},{"date":"2010-01-13","open":207.8692,"high":210.9296,"low":204.1004,"close":210.6496,"adjusted_close":6.3059,"volume":605892000},{"date":"2010-01-12","open":209.1908,"high":209.7704,"low":206.4188,"close":207.7208,"adjusted_close":6.2182,"volume":594459600},{"date":"2010-01-11","open":212.8,"high":212.9988,"low":208.4488,"close":210.1092,"adjusted_close":6.2897,"volume":462229600},{"date":"2010-01-08","open":210.2996,"high":211.9992,"low":209.0592,"close":211.9796,"adjusted_close":6.3457,"volume":447610800},{"date":"2010-01-07","open":211.75,"high":211.9992,"low":209.0508,"close":210.5796,"adjusted_close":6.3038,"volume":477131200},{"date":"2010-01-06","open":214.3792,"high":215.2304,"low":210.7504,"close":210.9688,"adjusted_close":6.3155,"volume":552160000},{"date":"2010-01-05","open":214.6004,"high":215.5888,"low":213.2508,"close":214.3792,"adjusted_close":6.4175,"volume":601904800},{"date":"2010-01-04","open":213.43,"high":214.4996,"low":212.38,"close":214.0096,"adjusted_close":6.4065,"volume":493729600},{"date":"2009-12-31","open":213.1304,"high":213.3488,"low":210.56,"close":210.7308,"adjusted_close":6.3083,"volume":352410800},{"date":"2009-12-30","open":208.8296,"high":211.9992,"low":208.3088,"close":211.6408,"adjusted_close":6.3356,"volume":412084400},{"date":"2009-12-29","open":212.6292,"high":212.7188,"low":208.7288,"close":209.1012,"adjusted_close":6.2595,"volume":445205600},{"date":"2009-12-28","open":211.7192,"high":213.9508,"low":209.6108,"close":211.61,"adjusted_close":6.3346,"volume":644565600},{"date":"2009-12-24","open":203.5488,"high":209.3504,"low":203.35,"close":209.0396,"adjusted_close":6.2577,"volume":500889200},{"date":"2009-12-23","open":201.1996,"high":202.3812,"low":200.8104,"close":202.1012,"adjusted_close":6.05,"volume":345525600},{"date":"2009-12-22","open":199.4412,"high":200.8496,"low":198.66,"close":200.3596,"adjusted_close":5.9979,"volume":349515600},{"date":"2009-12-21","open":196.0504,"high":199.7492,"low":195.6696,"close":198.2288,"adjusted_close":5.9341,"volume":611906400},{"date":"2009-12-18","open":193.1692,"high":195.4988,"low":192.6008,"close":195.4288,"adjusted_close":5.8503,"volume":608770400},{"date":"2009-12-17","open":194.2612,"high":195.0004,"low":190.9992,"close":191.8588,"adjusted_close":5.7434,"volume":388838800},{"date":"2009-12-16","open":195.1012,"high":196.5012,"low":194.5496,"close":195.0312,"adjusted_close":5.8384,"volume":352984800},{"date":"2009-12-15","open":195.8292,"high":197.5092,"low":193.27,"close":194.1688,"adjusted_close":5.8125,"volume":419459600},{"date":"2009-12-14","open":195.37,"high":197.4308,"low":192.5588,"close":196.98,"adjusted_close":5.8967,"volume":495790400},{"date":"2009-12-11","open":197.7808,"high":197.9992,"low":193.4296,"close":194.67,"adjusted_close":5.8275,"volume":429774800},{"date":"2009-12-10","open":199.5,"high":199.6988,"low":196.1204,"close":196.4312,"adjusted_close":5.8803,"volume":489669600},{"date":"2009-12-09","open":191.2792,"high":198.1588,"low":190.3104,"close":197.8004,"adjusted_close":5.9213,"volume":684782000},{"date":"2009-12-08","open":189.3612,"high":192.3488,"low":188.7004,"close":189.8708,"adjusted_close":5.6839,"volume":690398800},{"date":"2009-12-07","open":193.3204,"high":193.7712,"low":188.6808,"close":188.9496,"adjusted_close":5.6563,"volume":714758800},{"date":"2009-12-04","open":199.6988,"high":199.8808,"low":190.2796,"close":193.3204,"adjusted_close":5.7871,"volume":826884800},{"date":"2009-12-03","open":197.4196,"high":198.9792,"low":196.2688,"close":196.4788,"adjusted_close":5.8817,"volume":448719600},{"date":"2009-12-02","open":198.9596,"high":201.4208,"low":195.7508,"close":196.2296,"adjusted_close":5.8742,"volume":715260000},{"date":"2009-12-01","open":202.2412,"high":202.7704,"low":196.8288,"close":196.9688,"adjusted_close":5.8964,"volume":465763200},{"date":"2009-11-30","open":201.11,"high":201.6812,"low":198.7692,"close":199.9088,"adjusted_close":5.9844,"volume":424858000},{"date":"2009-11-27","open":199.22,"high":202.9608,"low":198.3688,"close":200.5892,"adjusted_close":6.0047,"volume":295257200},{"date":"2009-11-25","open":205.3996,"high":205.6488,"low":203.7588,"close":204.19,"adjusted_close":6.1125,"volume":286454000},{"date":"2009-11-24","open":205.3296,"high":205.8812,"low":202.8992,"close":204.4392,"adjusted_close":6.12,"volume":318438400},{"date":"2009-11-23","open":203,"high":205.9988,"low":202.9496,"close":205.8812,"adjusted_close":6.1632,"volume":474896800},{"date":"2009-11-20","open":199.15,"high":200.3904,"low":197.7612,"close":199.92,"adjusted_close":5.9847,"volume":406666400},{"date":"2009-11-19","open":204.61,"high":204.61,"low":199.7996,"close":200.5108,"adjusted_close":6.0024,"volume":542326400},{"date":"2009-11-18","open":206.5392,"high":207.0012,"low":203.9996,"close":205.9596,"adjusted_close":6.1655,"volume":374320800},{"date":"2009-11-17","open":206.08,"high":207.4408,"low":204.9992,"close":207.0012,"adjusted_close":6.1967,"volume":396513600},{"date":"2009-11-16","open":205.4808,"high":208.0008,"low":205.0104,"close":206.6288,"adjusted_close":6.1855,"volume":485206400},{"date":"2009-11-13","open":202.8712,"high":204.8312,"low":202.0704,"close":204.4504,"adjusted_close":6.1203,"volume":343240800},{"date":"2009-11-12","open":203.14,"high":204.8704,"low":201.4292,"close":201.9892,"adjusted_close":6.0466,"volume":363731200},{"date":"2009-11-11","open":204.5596,"high":204.9992,"low":201.8296,"close":203.2492,"adjusted_close":6.0844,"volume":443870000},{"date":"2009-11-10","open":201.0204,"high":204.9796,"low":201.0092,"close":202.9804,"adjusted_close":6.0763,"volume":401195200},{"date":"2009-11-09","open":196.9408,"high":201.8996,"low":196.2604,"close":201.46,"adjusted_close":6.0308,"volume":528855600},{"date":"2009-11-06","open":192.5112,"high":195.1908,"low":192.3992,"close":194.3396,"adjusted_close":5.8177,"volume":295097600},{"date":"2009-11-05","open":192.3992,"high":195.0004,"low":191.8196,"close":194.0288,"adjusted_close":5.8083,"volume":384801200},{"date":"2009-11-04","open":190.7304,"high":193.8496,"low":190.2292,"close":190.8088,"adjusted_close":5.712,"volume":487530400},{"date":"2009-11-03","open":187.8492,"high":189.5208,"low":185.92,"close":188.7508,"adjusted_close":5.6503,"volume":522541600},{"date":"2009-11-02","open":189.8008,"high":192.8808,"low":185.57,"close":189.3108,"adjusted_close":5.6671,"volume":678983200},{"date":"2009-10-30","open":196.0588,"high":196.8008,"low":188.1712,"close":188.4988,"adjusted_close":5.6428,"volume":717525200},{"date":"2009-10-29","open":195.0004,"high":196.8092,"low":192.1388,"close":196.35,"adjusted_close":5.8778,"volume":570270400},{"date":"2009-10-28","open":197.7108,"high":198.0188,"low":191.1,"close":192.3992,"adjusted_close":5.7596,"volume":818386800},{"date":"2009-10-27","open":201.6588,"high":202.8096,"low":196.4508,"close":197.3692,"adjusted_close":5.9083,"volume":756551600},{"date":"2009-10-26","open":203.6692,"high":206.7492,"low":200.0992,"close":202.4792,"adjusted_close":6.0613,"volume":484338400},{"date":"2009-10-23","open":205.6992,"high":205.8,"low":203.2296,"close":203.9408,"adjusted_close":6.1051,"volume":420786800},{"date":"2009-10-22","open":204.6996,"high":207.8496,"low":202.51,"close":205.2008,"adjusted_close":6.1428,"volume":791392000},{"date":"2009-10-21","open":199.5196,"high":208.7092,"low":199.2312,"close":204.9208,"adjusted_close":6.1344,"volume":1193726800},{"date":"2009-10-20","open":200.6004,"high":201.7512,"low":197.8508,"close":198.7608,"adjusted_close":5.95,"volume":1141039200},{"date":"2009-10-19","open":187.8492,"high":189.9996,"low":185.5504,"close":189.8596,"adjusted_close":5.6835,"volume":942230800},{"date":"2009-10-16","open":189.35,"high":190.3608,"low":187.8408,"close":188.0508,"adjusted_close":5.6294,"volume":431426800},{"date":"2009-10-15","open":189.63,"high":190.9208,"low":189.5292,"close":190.5596,"adjusted_close":5.7045,"volume":373556400},{"date":"2009-10-14","open":192.2508,"high":192.3208,"low":190.2292,"close":191.2904,"adjusted_close":5.7264,"volume":375510800},{"date":"2009-10-13","open":190.6296,"high":191.17,"low":189.7,"close":190.0192,"adjusted_close":5.6883,"volume":348020400},{"date":"2009-10-12","open":191.0188,"high":191.5088,"low":189.6412,"close":190.8088,"adjusted_close":5.712,"volume":288024800},{"date":"2009-10-09","open":188.9692,"high":190.6996,"low":188.6192,"close":190.47,"adjusted_close":5.7018,"volume":293272000},{"date":"2009-10-08","open":190.6604,"high":191.45,"low":188.8908,"close":189.2688,"adjusted_close":5.6659,"volume":438211200},{"date":"2009-10-07","open":189.7588,"high":190.5512,"low":189.0308,"close":190.2488,"adjusted_close":5.6952,"volume":465668000},{"date":"2009-10-06","open":187.74,"high":190.0108,"low":187.3004,"close":190.0108,"adjusted_close":5.6881,"volume":605085600},{"date":"2009-10-05","open":186.2,"high":186.8608,"low":184.2708,"close":186.0208,"adjusted_close":5.5686,"volume":423133200},{"date":"2009-10-02","open":181.4092,"high":185.9396,"low":181.3504,"close":184.9008,"adjusted_close":5.5351,"volume":553308000},{"date":"2009-10-01","open":185.3488,"high":186.2196,"low":180.7008,"close":180.8604,"adjusted_close":5.4141,"volume":524711600},{"date":"2009-09-30","open":186.13,"high":186.4492,"low":182.6104,"close":185.3488,"adjusted_close":5.5485,"volume":539585200},{"date":"2009-09-29","open":186.7292,"high":187.4012,"low":184.31,"close":185.3796,"adjusted_close":5.5494,"volume":345385600},{"date":"2009-09-28","open":183.8704,"high":186.6788,"low":183.33,"close":186.1496,"adjusted_close":5.5725,"volume":337444800},{"date":"2009-09-25","open":182.0112,"high":185.5,"low":181.44,"close":182.3696,"adjusted_close":5.4593,"volume":445239200},{"date":"2009-09-24","open":187.1996,"high":187.7008,"low":182.77,"close":183.82,"adjusted_close":5.5027,"volume":550880400},{"date":"2009-09-23","open":185.3992,"high":188.8992,"low":185.0296,"close":185.5,"adjusted_close":5.553,"volume":593563600},{"date":"2009-09-22","open":185.1892,"high":185.3796,"low":182.8512,"close":184.4808,"adjusted_close":5.5225,"volume":356753600},{"date":"2009-09-21","open":184.2904,"high":185.1612,"low":181.6192,"close":184.0188,"adjusted_close":5.5087,"volume":437715600},{"date":"2009-09-18","open":185.8304,"high":186.55,"low":184.7608,"close":185.0212,"adjusted_close":5.5387,"volume":601582800},{"date":"2009-09-17","open":181.9804,"high":186.7908,"low":181.9692,"close":184.5508,"adjusted_close":5.5246,"volume":810572000},{"date":"2009-09-16","open":177.9904,"high":182.7504,"low":177.8812,"close":181.8712,"adjusted_close":5.4444,"volume":754023200},{"date":"2009-09-15","open":174.0396,"high":175.6496,"low":173.5888,"close":175.1596,"adjusted_close":5.2435,"volume":426470800},{"date":"2009-09-14","open":170.8308,"high":173.8996,"low":170.2512,"close":173.7204,"adjusted_close":5.2004,"volume":322011200},{"date":"2009-09-11","open":172.9112,"high":173.18,"low":170.87,"close":172.1608,"adjusted_close":5.1537,"volume":348961200},{"date":"2009-09-10","open":172.06,"high":173.25,"low":170.8112,"close":172.5612,"adjusted_close":5.1657,"volume":491134000},{"date":"2009-09-09","open":172.7796,"high":174.4708,"low":169.6996,"close":171.1388,"adjusted_close":5.1231,"volume":811087200},{"date":"2009-09-08","open":172.9812,"high":173.1408,"low":172.0012,"close":172.9308,"adjusted_close":5.1768,"volume":315047600},{"date":"2009-09-04","open":167.2804,"high":170.6992,"low":167.09,"close":170.31,"adjusted_close":5.0983,"volume":374628800},{"date":"2009-09-03","open":166.4404,"high":167.1012,"low":165.0012,"close":166.5496,"adjusted_close":4.9857,"volume":293955200},{"date":"2009-09-02","open":164.6204,"high":167.6108,"low":164.1108,"close":165.1804,"adjusted_close":4.9448,"volume":364249200},{"date":"2009-09-01","open":167.9888,"high":169.9992,"low":164.9396,"close":165.3008,"adjusted_close":4.9484,"volume":469028000},{"date":"2009-08-31","open":168.1596,"high":168.8512,"low":166.4992,"close":168.21,"adjusted_close":5.0354,"volume":311337600},{"date":"2009-08-28","open":172.27,"high":172.4912,"low":168.5292,"close":170.0496,"adjusted_close":5.0905,"volume":453700800},{"date":"2009-08-27","open":168.7504,"high":169.5708,"low":164.8304,"close":169.4504,"adjusted_close":5.0726,"volume":449181600},{"date":"2009-08-26","open":168.9212,"high":169.5512,"low":166.7596,"close":167.4092,"adjusted_close":5.0115,"volume":303998800},{"date":"2009-08-25","open":169.4588,"high":170.94,"low":169.1312,"close":169.4,"adjusted_close":5.0711,"volume":324354800},{"date":"2009-08-24","open":170.1196,"high":170.7104,"low":168.2688,"close":169.0612,"adjusted_close":5.0609,"volume":406929600},{"date":"2009-08-21","open":167.65,"high":169.3692,"low":166.7988,"close":169.2208,"adjusted_close":5.0657,"volume":416074400},{"date":"2009-08-20","open":164.9788,"high":166.7204,"low":164.6092,"close":166.3312,"adjusted_close":4.9792,"volume":342031200},{"date":"2009-08-19","open":162.75,"high":165.3008,"low":162.4504,"close":164.6008,"adjusted_close":4.9274,"volume":413271600},{"date":"2009-08-18","open":161.63,"high":164.2396,"low":161.4088,"close":163.9988,"adjusted_close":4.9094,"volume":431152400},{"date":"2009-08-17","open":163.5508,"high":163.59,"low":159.4208,"close":159.5888,"adjusted_close":4.7774,"volume":524381200},{"date":"2009-08-14","open":167.9412,"high":168.2296,"low":165.5304,"close":166.7792,"adjusted_close":4.9926,"volume":305816000},{"date":"2009-08-13","open":166.6504,"high":168.6692,"low":166.4992,"close":168.42,"adjusted_close":5.0417,"volume":439980800},{"date":"2009-08-12","open":162.5512,"high":166.7092,"low":162.4588,"close":165.3092,"adjusted_close":4.9486,"volume":445071200},{"date":"2009-08-11","open":163.6908,"high":164.3796,"low":161.8792,"close":162.8312,"adjusted_close":4.8744,"volume":355342400},{"date":"2009-08-10","open":165.6592,"high":166.6,"low":163.66,"close":164.7212,"adjusted_close":4.931,"volume":300294400},{"date":"2009-08-07","open":165.4912,"high":166.6,"low":164.7996,"close":165.5108,"adjusted_close":4.9546,"volume":387354800},{"date":"2009-08-06","open":165.5808,"high":166.5104,"low":163.0888,"close":163.9092,"adjusted_close":4.9067,"volume":341616800},{"date":"2009-08-05","open":165.7488,"high":167.3896,"low":164.2088,"close":165.1104,"adjusted_close":4.9427,"volume":423183600},{"date":"2009-08-04","open":164.9312,"high":165.5696,"low":164.2088,"close":165.55,"adjusted_close":4.9558,"volume":395810800},{"date":"2009-08-03","open":165.2112,"high":166.6392,"low":164.8696,"close":166.4292,"adjusted_close":4.9821,"volume":394240000},{"date":"2009-07-31","open":162.9908,"high":165.0012,"low":162.9096,"close":163.3912,"adjusted_close":4.8912,"volume":422536800},{"date":"2009-07-30","open":161.7,"high":164.7212,"low":161.5012,"close":162.7892,"adjusted_close":4.8732,"volume":469604800},{"date":"2009-07-29","open":158.9,"high":160.4512,"low":158.2504,"close":160.0312,"adjusted_close":4.7906,"volume":382158000},{"date":"2009-07-28","open":158.8804,"high":160.1012,"low":157.6008,"close":160.0004,"adjusted_close":4.7897,"volume":363554800},{"date":"2009-07-27","open":160.1712,"high":160.8796,"low":157.2592,"close":160.1012,"adjusted_close":4.7927,"volume":433311200},{"date":"2009-07-24","open":156.9512,"high":160.0004,"low":156.5004,"close":159.9892,"adjusted_close":4.7894,"volume":438362400},{"date":"2009-07-23","open":156.6292,"high":158.4408,"low":155.5596,"close":157.8192,"adjusted_close":4.7244,"volume":526962800},{"date":"2009-07-22","open":157.7912,"high":158.7292,"low":156.1112,"close":156.7412,"adjusted_close":4.6921,"volume":874104000},{"date":"2009-07-21","open":153.2888,"high":153.4288,"low":149.7496,"close":151.5108,"adjusted_close":4.5355,"volume":874781600},{"date":"2009-07-20","open":153.2692,"high":155.0388,"low":150.8892,"close":152.9108,"adjusted_close":4.5775,"volume":735526400},{"date":"2009-07-17","open":149.0804,"high":152.0204,"low":148.6296,"close":151.7488,"adjusted_close":4.5427,"volume":602154000},{"date":"2009-07-16","open":145.7596,"high":148.0192,"low":145.5692,"close":147.5208,"adjusted_close":4.4161,"volume":393570800},{"date":"2009-07-15","open":145.04,"high":147,"low":144.3204,"close":146.8796,"adjusted_close":4.3969,"volume":485587200},{"date":"2009-07-14","open":142.03,"high":143.1808,"low":141.1592,"close":142.2708,"adjusted_close":4.2589,"volume":347247600},{"date":"2009-07-13","open":139.5408,"high":142.3408,"low":137.5304,"close":142.3408,"adjusted_close":4.261,"volume":483501200},{"date":"2009-07-10","open":136.3404,"high":138.9696,"low":136.3208,"close":138.5188,"adjusted_close":4.1466,"volume":445275600},{"date":"2009-07-09","open":137.76,"high":137.9896,"low":135.9288,"close":136.36,"adjusted_close":4.082,"volume":343025200},{"date":"2009-07-08","open":135.9204,"high":138.04,"low":134.4196,"close":137.2196,"adjusted_close":4.1077,"volume":575929200},{"date":"2009-07-07","open":138.4796,"high":139.6808,"low":135.1812,"close":135.3996,"adjusted_close":4.0533,"volume":461596800},{"date":"2009-07-06","open":138.7008,"high":138.9892,"low":136.2508,"close":138.6112,"adjusted_close":4.1494,"volume":498688400},{"date":"2009-07-02","open":141.2488,"high":142.8308,"low":139.79,"close":140.0196,"adjusted_close":4.1916,"volume":370479200},{"date":"2009-07-01","open":143.5,"high":144.6592,"low":142.52,"close":142.8308,"adjusted_close":4.2757,"volume":414178800},{"date":"2009-06-30","open":142.5788,"high":143.7996,"low":141.8004,"close":142.4304,"adjusted_close":4.2637,"volume":434224000},{"date":"2009-06-29","open":143.4608,"high":143.9508,"low":141.54,"close":141.9712,"adjusted_close":4.25,"volume":567616000},{"date":"2009-06-26","open":139.79,"high":143.5588,"low":139.7396,"close":142.4388,"adjusted_close":4.264,"volume":439384400},{"date":"2009-06-25","open":135.7496,"high":140.1988,"low":135.2092,"close":139.86,"adjusted_close":4.1868,"volume":589447600},{"date":"2009-06-24","open":135.4192,"high":137.4996,"low":134.8592,"close":136.22,"adjusted_close":4.0778,"volume":485525600},{"date":"2009-06-23","open":136.3992,"high":136.9508,"low":132.8796,"close":134.0108,"adjusted_close":4.0117,"volume":706532400},{"date":"2009-06-22","open":140.6692,"high":141.5596,"low":136.3292,"close":137.3708,"adjusted_close":4.1123,"volume":634914000},{"date":"2009-06-19","open":138.0708,"high":139.4988,"low":136.9004,"close":139.4792,"adjusted_close":4.1754,"volume":721856800},{"date":"2009-06-18","open":136.1108,"high":138.0008,"low":135.59,"close":135.8812,"adjusted_close":4.0677,"volume":427680400},{"date":"2009-06-17","open":136.6708,"high":137.4492,"low":134.5288,"close":135.5788,"adjusted_close":4.0586,"volume":571412800},{"date":"2009-06-16","open":136.6596,"high":138.4712,"low":136.0996,"close":136.3488,"adjusted_close":4.0817,"volume":514805200},{"date":"2009-06-15","open":136.01,"high":136.9312,"low":134.89,"close":136.0912,"adjusted_close":4.074,"volume":539750400},{"date":"2009-06-12","open":138.81,"high":139.1012,"low":136.0408,"close":136.9704,"adjusted_close":4.1003,"volume":563085600},{"date":"2009-06-11","open":139.5492,"high":141.5596,"low":138.5496,"close":139.9496,"adjusted_close":4.1895,"volume":524823600},{"date":"2009-06-10","open":142.2792,"high":142.3492,"low":138.3004,"close":140.2492,"adjusted_close":4.1984,"volume":688623600},{"date":"2009-06-09","open":143.8108,"high":144.5612,"low":140.5488,"close":142.7188,"adjusted_close":4.2724,"volume":676964400},{"date":"2009-06-08","open":143.8192,"high":144.2308,"low":139.4288,"close":143.85,"adjusted_close":4.3062,"volume":931652400},{"date":"2009-06-05","open":145.3088,"high":146.4008,"low":143.2088,"close":144.6704,"adjusted_close":4.3308,"volume":632716000},{"date":"2009-06-04","open":140.1288,"high":144.1804,"low":140.0392,"close":143.7408,"adjusted_close":4.303,"volume":550634000},{"date":"2009-06-03","open":140,"high":141.1088,"low":139.0704,"close":140.9492,"adjusted_close":4.2194,"volume":565199600},{"date":"2009-06-02","open":138.9892,"high":141.3412,"low":138.3508,"close":139.4904,"adjusted_close":4.1757,"volume":456223600},{"date":"2009-06-01","open":136.4692,"high":139.9888,"low":135.9988,"close":139.3504,"adjusted_close":4.1715,"volume":452499600},{"date":"2009-05-29","open":135.3912,"high":135.9008,"low":133.8512,"close":135.8112,"adjusted_close":4.0656,"volume":456534400},{"date":"2009-05-28","open":133.4508,"high":135.3912,"low":132.0312,"close":135.0692,"adjusted_close":4.0434,"volume":487552800},{"date":"2009-05-27","open":131.7792,"high":134.9796,"low":130.9112,"close":133.0504,"adjusted_close":3.9829,"volume":646422000},{"date":"2009-05-26","open":124.7596,"high":130.83,"low":124.5496,"close":130.7796,"adjusted_close":3.915,"volume":636927200},{"date":"2009-05-22","open":124.0512,"high":124.18,"low":121.7496,"close":122.5,"adjusted_close":3.6671,"volume":297998400},{"date":"2009-05-21","open":125.1488,"high":126.7812,"low":122.8892,"close":124.18,"adjusted_close":3.7174,"volume":407946000},{"date":"2009-05-20","open":127.6296,"high":129.2088,"low":125.3,"close":125.8712,"adjusted_close":3.768,"volume":388584000},{"date":"2009-05-19","open":126.8204,"high":129.3096,"low":125.7396,"close":127.4504,"adjusted_close":3.8153,"volume":372422400},{"date":"2009-05-18","open":123.7292,"high":126.7,"low":121.5704,"close":126.6496,"adjusted_close":3.7913,"volume":458841600},{"date":"2009-05-15","open":122.3208,"high":124.6196,"low":121.6096,"close":122.4188,"adjusted_close":3.6647,"volume":367567200},{"date":"2009-05-14","open":119.7812,"high":123.5304,"low":119.7,"close":122.9508,"adjusted_close":3.6806,"volume":447826400},{"date":"2009-05-13","open":123.2112,"high":124.0204,"low":119.3808,"close":119.49,"adjusted_close":3.577,"volume":595971600},{"date":"2009-05-12","open":129.5588,"high":129.71,"low":123.2504,"close":124.4208,"adjusted_close":3.7246,"volume":609481600},{"date":"2009-05-11","open":127.3692,"high":130.9588,"low":127.12,"close":129.57,"adjusted_close":3.8787,"volume":404658800},{"date":"2009-05-08","open":129.0408,"high":131.2304,"low":126.2604,"close":129.1892,"adjusted_close":3.8673,"volume":467964000},{"date":"2009-05-07","open":132.3308,"high":132.3896,"low":127.9012,"close":129.0604,"adjusted_close":3.8635,"volume":531776000},{"date":"2009-05-06","open":133.3304,"high":133.5012,"low":130.2196,"close":132.4988,"adjusted_close":3.9664,"volume":473538800},{"date":"2009-05-05","open":131.7512,"high":132.86,"low":131.1212,"close":132.7088,"adjusted_close":3.9727,"volume":398255200},{"date":"2009-05-04","open":128.24,"high":132.2496,"low":127.68,"close":132.0704,"adjusted_close":3.9536,"volume":609358400},{"date":"2009-05-01","open":125.8012,"high":127.9488,"low":125.8012,"close":127.2404,"adjusted_close":3.809,"volume":397516000},{"date":"2009-04-30","open":126.2212,"high":126.9996,"low":124.9192,"close":125.8292,"adjusted_close":3.7668,"volume":498489600},{"date":"2009-04-29","open":124.8492,"high":126.8512,"low":123.83,"close":125.1404,"adjusted_close":3.7461,"volume":458110800},{"date":"2009-04-28","open":123.3512,"high":126.21,"low":123.2588,"close":123.9,"adjusted_close":3.709,"volume":455856800},{"date":"2009-04-27","open":122.9004,"high":125.0004,"low":122.6596,"close":124.7288,"adjusted_close":3.7338,"volume":480690000},{"date":"2009-04-24","open":124.6392,"high":125.1404,"low":122.9704,"close":123.9,"adjusted_close":3.709,"volume":540764000},{"date":"2009-04-23","open":126.6188,"high":127.2012,"low":123.5108,"close":125.4008,"adjusted_close":3.7539,"volume":945156800},{"date":"2009-04-22","open":122.6288,"high":125.3504,"low":121.2008,"close":121.5088,"adjusted_close":3.6374,"volume":938767200},{"date":"2009-04-21","open":118.8908,"high":122.1388,"low":118.5996,"close":121.7608,"adjusted_close":3.645,"volume":470685600},{"date":"2009-04-20","open":121.73,"high":122.99,"low":119.1596,"close":120.5008,"adjusted_close":3.6073,"volume":466466000},{"date":"2009-04-17","open":121.1812,"high":124.25,"low":120.2488,"close":123.4212,"adjusted_close":3.6947,"volume":497495600},{"date":"2009-04-16","open":119.1904,"high":123.1496,"low":118.79,"close":121.45,"adjusted_close":3.6357,"volume":593446000},{"date":"2009-04-15","open":117.1996,"high":118.2496,"low":115.7604,"close":117.6392,"adjusted_close":3.5216,"volume":412882400},{"date":"2009-04-14","open":119.5712,"high":120.1704,"low":117.25,"close":118.3112,"adjusted_close":3.5417,"volume":454622000},{"date":"2009-04-13","open":120.0108,"high":120.9796,"low":119,"close":120.2208,"adjusted_close":3.5989,"volume":389236400},{"date":"2009-04-09","open":118.4204,"high":119.9996,"low":117.9612,"close":119.5712,"adjusted_close":3.5794,"volume":530756800},{"date":"2009-04-08","open":115.43,"high":116.7908,"low":114.5788,"close":116.3204,"adjusted_close":3.4821,"volume":455630000},{"date":"2009-04-07","open":116.5304,"high":116.6704,"low":114.1896,"close":114.9988,"adjusted_close":3.4425,"volume":536580800},{"date":"2009-04-06","open":114.94,"high":118.7508,"low":113.2796,"close":118.4512,"adjusted_close":3.5459,"volume":658064400},{"date":"2009-04-03","open":114.1896,"high":116.13,"low":113.5204,"close":115.99,"adjusted_close":3.4722,"volume":636241200},{"date":"2009-04-02","open":110.1408,"high":114.7496,"low":109.7796,"close":112.7112,"adjusted_close":3.3741,"volume":812366800},{"date":"2009-04-01","open":104.09,"high":109.0012,"low":103.8912,"close":108.6904,"adjusted_close":3.2537,"volume":589372000},{"date":"2009-03-31","open":105.4508,"high":107.45,"low":105,"close":105.1204,"adjusted_close":3.1468,"volume":570080000},{"date":"2009-03-30","open":104.51,"high":105.0112,"low":102.6088,"close":104.4904,"adjusted_close":3.128,"volume":502796000},{"date":"2009-03-27","open":108.2312,"high":108.5308,"low":106.4,"close":106.8508,"adjusted_close":3.1986,"volume":492872800},{"date":"2009-03-26","open":107.8308,"high":109.9812,"low":107.5788,"close":109.8692,"adjusted_close":3.289,"volume":616252000},{"date":"2009-03-25","open":107.5788,"high":108.36,"low":103.8604,"close":106.4896,"adjusted_close":3.1878,"volume":646618000},{"date":"2009-03-24","open":106.3608,"high":109.4408,"low":105.3892,"close":106.5008,"adjusted_close":3.1882,"volume":640612000},{"date":"2009-03-23","open":102.7096,"high":108.1612,"low":101.7492,"close":107.66,"adjusted_close":3.2229,"volume":666397200},{"date":"2009-03-20","open":102.0908,"high":103.11,"low":100.5704,"close":101.5896,"adjusted_close":3.0411,"volume":695587200},{"date":"2009-03-19","open":101.85,"high":103.1996,"low":100.2512,"close":101.6204,"adjusted_close":3.0421,"volume":500180800},{"date":"2009-03-18","open":99.9096,"high":103.4796,"low":99.7192,"close":101.5196,"adjusted_close":3.039,"volume":796037200},{"date":"2009-03-17","open":95.2392,"high":99.6912,"low":95.0712,"close":99.6604,"adjusted_close":2.9834,"volume":786646000},{"date":"2009-03-16","open":96.53,"high":97.3896,"low":94.1808,"close":95.4212,"adjusted_close":2.8565,"volume":797244000},{"date":"2009-03-13","open":96.3004,"high":97.1992,"low":95.0096,"close":95.9308,"adjusted_close":2.8717,"volume":601168400},{"date":"2009-03-12","open":92.9012,"high":96.5804,"low":91.9996,"close":96.3508,"adjusted_close":2.8843,"volume":768457200},{"date":"2009-03-11","open":89.81,"high":94.0688,"low":89.5804,"close":92.68,"adjusted_close":2.7744,"volume":846372800},{"date":"2009-03-10","open":84.8708,"high":89.1688,"low":84.3612,"close":88.6312,"adjusted_close":2.6532,"volume":844258800},{"date":"2009-03-09","open":84.1792,"high":87.6008,"low":82.5692,"close":83.1096,"adjusted_close":2.4879,"volume":698297600},{"date":"2009-03-06","open":88.34,"high":88.3988,"low":82.3312,"close":85.2992,"adjusted_close":2.5535,"volume":1011147200},{"date":"2009-03-05","open":90.4596,"high":91.8708,"low":88.4492,"close":88.8412,"adjusted_close":2.6595,"volume":706899200},{"date":"2009-03-04","open":90.1796,"high":92.7696,"low":89.4488,"close":91.1708,"adjusted_close":2.7292,"volume":741403600},{"date":"2009-03-03","open":88.9308,"high":90.7396,"low":87.8808,"close":88.3708,"adjusted_close":2.6454,"volume":724340400},{"date":"2009-03-02","open":88.1188,"high":91.1988,"low":87.6708,"close":87.9396,"adjusted_close":2.6325,"volume":770929600},{"date":"2009-02-27","open":87.9312,"high":91.2996,"low":87.6708,"close":89.3088,"adjusted_close":2.6735,"volume":706658400},{"date":"2009-02-26","open":91.9996,"high":92.9208,"low":88.9588,"close":89.1912,"adjusted_close":2.67,"volume":629868400},{"date":"2009-02-25","open":89.8604,"high":92.9208,"low":89.25,"close":91.1596,"adjusted_close":2.7289,"volume":833053200},{"date":"2009-02-24","open":87.4496,"high":90.8908,"low":86.9988,"close":90.2496,"adjusted_close":2.7017,"volume":807105600},{"date":"2009-02-23","open":91.6496,"high":91.9996,"low":86.5088,"close":86.9512,"adjusted_close":2.6029,"volume":786982000},{"date":"2009-02-20","open":89.4012,"high":92.4,"low":89.0008,"close":91.1988,"adjusted_close":2.7301,"volume":750316000},{"date":"2009-02-19","open":93.3688,"high":94.2508,"low":90.1096,"close":90.6388,"adjusted_close":2.7133,"volume":922804400},{"date":"2009-02-18","open":95.0488,"high":95.8496,"low":92.7192,"close":94.3712,"adjusted_close":2.825,"volume":684779200},{"date":"2009-02-17","open":96.8688,"high":97.0396,"low":94.2788,"close":94.5308,"adjusted_close":2.8298,"volume":678238400},{"date":"2009-02-13","open":98.9912,"high":99.9404,"low":98.1204,"close":99.1592,"adjusted_close":2.9684,"volume":608977600},{"date":"2009-02-12","open":95.83,"high":99.75,"low":95.83,"close":99.2712,"adjusted_close":2.9717,"volume":817188400},{"date":"2009-02-11","open":96.3704,"high":98.3108,"low":95.7712,"close":96.8212,"adjusted_close":2.8984,"volume":674973600},{"date":"2009-02-10","open":101.3292,"high":102.5108,"low":97.0592,"close":97.8292,"adjusted_close":2.9286,"volume":849060800},{"date":"2009-02-09","open":99.9992,"high":103.0008,"low":99.5008,"close":102.5108,"adjusted_close":3.0687,"volume":715010800},{"date":"2009-02-06","open":97.02,"high":99.9992,"low":97.0004,"close":99.7192,"adjusted_close":2.9851,"volume":687209600},{"date":"2009-02-05","open":92.7696,"high":97.2496,"low":92.6212,"close":96.46,"adjusted_close":2.8876,"volume":749246400},{"date":"2009-02-04","open":93.2204,"high":96.25,"low":93.1,"close":93.5508,"adjusted_close":2.8005,"volume":808421600},{"date":"2009-02-03","open":91.9212,"high":93.38,"low":90.2804,"close":92.9796,"adjusted_close":2.7834,"volume":599309200},{"date":"2009-02-02","open":89.0988,"high":91.9996,"low":88.9,"close":91.5096,"adjusted_close":2.7394,"volume":558247200},{"date":"2009-01-30","open":92.5988,"high":93.6208,"low":90.0088,"close":90.1292,"adjusted_close":2.6981,"volume":651478800},{"date":"2009-01-29","open":93.0888,"high":94.3404,"low":92.5988,"close":92.9992,"adjusted_close":2.784,"volume":592729200},{"date":"2009-01-28","open":92.12,"high":95.0012,"low":91.5012,"close":94.2004,"adjusted_close":2.8199,"volume":861406000},{"date":"2009-01-27","open":90.1908,"high":91.5488,"low":89.74,"close":90.7312,"adjusted_close":2.7161,"volume":618038400},{"date":"2009-01-26","open":88.8608,"high":90.9692,"low":88.3008,"close":89.6392,"adjusted_close":2.6834,"volume":692238400},{"date":"2009-01-23","open":86.8196,"high":89.8688,"low":86.5004,"close":88.3596,"adjusted_close":2.6451,"volume":763770000},{"date":"2009-01-22","open":88.0404,"high":90.0004,"low":85.82,"close":88.3596,"adjusted_close":2.6451,"volume":1409528400},{"date":"2009-01-21","open":79.3912,"high":82.88,"low":79.31,"close":82.8296,"adjusted_close":2.4795,"volume":1089270000},{"date":"2009-01-20","open":81.9308,"high":82.0008,"low":78.2012,"close":78.2012,"adjusted_close":2.341,"volume":919914800},{"date":"2009-01-16","open":84.2996,"high":84.3808,"low":80.3992,"close":82.3312,"adjusted_close":2.4646,"volume":1047625600},{"date":"2009-01-15","open":80.57,"high":84.1204,"low":80.0492,"close":83.3812,"adjusted_close":2.4961,"volume":1831634000},{"date":"2009-01-14","open":86.24,"high":87.2508,"low":84.7196,"close":85.33,"adjusted_close":2.5544,"volume":1021664000},{"date":"2009-01-13","open":88.2392,"high":89.74,"low":86.3492,"close":87.71,"adjusted_close":2.6256,"volume":798397600},{"date":"2009-01-12","open":90.4596,"high":90.9888,"low":87.5504,"close":88.6592,"adjusted_close":2.6541,"volume":617716400},{"date":"2009-01-09","open":93.2092,"high":93.38,"low":90.1404,"close":90.58,"adjusted_close":2.7116,"volume":546845600},{"date":"2009-01-08","open":90.4288,"high":93.1504,"low":90.0396,"close":92.6996,"adjusted_close":2.775,"volume":673500800},{"date":"2009-01-07","open":91.8092,"high":92.5008,"low":90.2608,"close":91.0112,"adjusted_close":2.7245,"volume":753048800},{"date":"2009-01-06","open":95.9504,"high":97.1712,"low":92.3888,"close":93.0188,"adjusted_close":2.7846,"volume":1289310400},{"date":"2009-01-05","open":93.17,"high":96.18,"low":92.7108,"close":94.5812,"adjusted_close":2.8313,"volume":1181608400},{"date":"2009-01-02","open":85.8788,"high":91.0392,"low":85.1592,"close":90.7508,"adjusted_close":2.7167,"volume":746015200},{"date":"2008-12-31","open":85.9712,"high":87.7408,"low":85.3412,"close":85.3496,"adjusted_close":2.555,"volume":607541200},{"date":"2008-12-30","open":87.4188,"high":88.0488,"low":84.7196,"close":86.2904,"adjusted_close":2.5831,"volume":967601600},{"date":"2008-12-29","open":86.52,"high":87.6204,"low":85.0696,"close":86.6096,"adjusted_close":2.5927,"volume":686000000},{"date":"2008-12-26","open":86.6404,"high":87.4188,"low":85.2404,"close":85.8088,"adjusted_close":2.5687,"volume":308324800},{"date":"2008-12-24","open":86.1392,"high":86.2512,"low":84.5488,"close":85.0388,"adjusted_close":2.5457,"volume":271334000},{"date":"2008-12-23","open":86.87,"high":87.8696,"low":85.9012,"close":86.38,"adjusted_close":2.5858,"volume":635031600},{"date":"2008-12-22","open":90.02,"high":90.0312,"low":84.6888,"close":85.7388,"adjusted_close":2.5666,"volume":844740400},{"date":"2008-12-19","open":89.9388,"high":90.9412,"low":88.7992,"close":90.0004,"adjusted_close":2.6942,"volume":801920000},{"date":"2008-12-18","open":89.3088,"high":90.8292,"low":88.4408,"close":89.4292,"adjusted_close":2.6771,"volume":857416000},{"date":"2008-12-17","open":91.0308,"high":91.1008,"low":88.0208,"close":89.1604,"adjusted_close":2.6691,"volume":1293860400},{"date":"2008-12-16","open":93.9792,"high":96.4796,"low":92.75,"close":95.4296,"adjusted_close":2.8567,"volume":1093506400},{"date":"2008-12-15","open":95.9896,"high":96.2108,"low":92.9992,"close":94.7492,"adjusted_close":2.8364,"volume":891758000},{"date":"2008-12-12","open":92.8004,"high":98.9996,"low":92.5288,"close":98.2688,"adjusted_close":2.9417,"volume":1041174400},{"date":"2008-12-11","open":97.3504,"high":101.2396,"low":94.8304,"close":95.0012,"adjusted_close":2.8439,"volume":1040617200},{"date":"2008-12-10","open":97.8712,"high":99.4896,"low":96.4992,"close":98.21,"adjusted_close":2.94,"volume":938047600},{"date":"2008-12-09","open":98.0392,"high":103.6,"low":97.2104,"close":100.0608,"adjusted_close":2.9954,"volume":1203496000},{"date":"2008-12-08","open":97.2804,"high":100.8,"low":95.7992,"close":99.7192,"adjusted_close":2.9851,"volume":1185142000},{"date":"2008-12-05","open":90.3504,"high":94.4888,"low":88.8608,"close":93.9988,"adjusted_close":2.8139,"volume":1043795200},{"date":"2008-12-04","open":94.43,"high":95.2112,"low":89.0596,"close":91.4088,"adjusted_close":2.7364,"volume":1091370000},{"date":"2008-12-03","open":89.4012,"high":96.2304,"low":88.7992,"close":95.9,"adjusted_close":2.8708,"volume":1338680000},{"date":"2008-12-02","open":90.0312,"high":92.6492,"low":86.5004,"close":92.47,"adjusted_close":2.7681,"volume":1148722400},{"date":"2008-12-01","open":91.2996,"high":92.2712,"low":88.9196,"close":88.9308,"adjusted_close":2.6622,"volume":923767600},{"date":"2008-11-28","open":94.6988,"high":94.7604,"low":91.8596,"close":92.6688,"adjusted_close":2.7741,"volume":297774400},{"date":"2008-11-26","open":89.9192,"high":95.2504,"low":89.8492,"close":95.0012,"adjusted_close":2.8439,"volume":899836000},{"date":"2008-11-25","open":94.6288,"high":94.71,"low":88.1608,"close":90.8012,"adjusted_close":2.7182,"volume":1235292800},{"date":"2008-11-24","open":85.2096,"high":94.7912,"low":84.84,"close":92.9488,"adjusted_close":2.7825,"volume":1442257600},{"date":"2008-11-21","open":81.9308,"high":84.1204,"low":79.1392,"close":82.5804,"adjusted_close":2.4721,"volume":1569271200},{"date":"2008-11-20","open":85.2404,"high":86.45,"low":79.9988,"close":80.4888,"adjusted_close":2.4095,"volume":1716814400},{"date":"2008-11-19","open":89.4404,"high":91.5796,"low":86.2092,"close":86.2904,"adjusted_close":2.5831,"volume":1171900800},{"date":"2008-11-18","open":89.6392,"high":90.9888,"low":86.8588,"close":89.9108,"adjusted_close":2.6915,"volume":1209695200},{"date":"2008-11-17","open":88.48,"high":90.5492,"low":87.2592,"close":88.1412,"adjusted_close":2.6385,"volume":1162526400},{"date":"2008-11-14","open":93.7608,"high":93.9904,"low":90.0004,"close":90.2412,"adjusted_close":2.7014,"volume":1405266800},{"date":"2008-11-13","open":89.8688,"high":96.4404,"low":86.0188,"close":96.4404,"adjusted_close":2.887,"volume":1854087200},{"date":"2008-11-12","open":92.4308,"high":93.24,"low":90.0088,"close":90.1208,"adjusted_close":2.6978,"volume":1178976400},{"date":"2008-11-11","open":94.8108,"high":97.1712,"low":92.26,"close":94.7688,"adjusted_close":2.837,"volume":1224538000},{"date":"2008-11-10","open":100.17,"high":100.3996,"low":94.5,"close":95.8804,"adjusted_close":2.8702,"volume":1123822000},{"date":"2008-11-07","open":99.2404,"high":99.8508,"low":95.7208,"close":98.2408,"adjusted_close":2.9409,"volume":1095253600},{"date":"2008-11-06","open":101.0492,"high":102.7796,"low":98,"close":99.1004,"adjusted_close":2.9666,"volume":1319074400},{"date":"2008-11-05","open":108.9088,"high":109.7208,"low":102.9896,"close":103.3004,"adjusted_close":3.0923,"volume":1256455200},{"date":"2008-11-04","open":109.9896,"high":111.79,"low":106.6688,"close":110.9892,"adjusted_close":3.3225,"volume":1398681200},{"date":"2008-11-03","open":105.9296,"high":109.0992,"low":104.86,"close":106.96,"adjusted_close":3.2019,"volume":1057938000},{"date":"2008-10-31","open":107.3996,"high":110.7792,"low":105.14,"close":107.59,"adjusted_close":3.2208,"volume":1659756000},{"date":"2008-10-30","open":108.2312,"high":112.1904,"low":107.6096,"close":111.0396,"adjusted_close":3.324,"volume":1638089600},{"date":"2008-10-29","open":100.8588,"high":109.5388,"low":99.9404,"close":104.5492,"adjusted_close":3.1297,"volume":1950978400},{"date":"2008-10-28","open":95.4296,"high":100.5004,"low":92.3692,"close":99.9096,"adjusted_close":2.9908,"volume":1634133200},{"date":"2008-10-27","open":95.0712,"high":97.6304,"low":91.8596,"close":92.0892,"adjusted_close":2.7567,"volume":1208771200},{"date":"2008-10-24","open":90.3308,"high":97.8992,"low":90.1096,"close":96.3788,"adjusted_close":2.8851,"volume":1590058400},{"date":"2008-10-23","open":96.5104,"high":99.2488,"low":91.8988,"close":98.2296,"adjusted_close":2.9406,"volume":1675430400},{"date":"2008-10-22","open":97.37,"high":101.2508,"low":92.9292,"close":96.8688,"adjusted_close":2.8998,"volume":2248808800},{"date":"2008-10-21","open":96.95,"high":97.8992,"low":91.1596,"close":91.49,"adjusted_close":2.7388,"volume":2193660000},{"date":"2008-10-20","open":99.7808,"high":100.03,"low":93.6404,"close":98.4396,"adjusted_close":2.9468,"volume":1549170000},{"date":"2008-10-17","open":99.5988,"high":102.0404,"low":85.89,"close":97.4008,"adjusted_close":2.9157,"volume":1762227600},{"date":"2008-10-16","open":99.7696,"high":103.4292,"low":91.7392,"close":101.8892,"adjusted_close":3.0501,"volume":1980521200},{"date":"2008-10-15","open":103.8408,"high":106.9992,"low":97.8908,"close":97.9496,"adjusted_close":2.9322,"volume":1584175600},{"date":"2008-10-14","open":116.2588,"high":116.3988,"low":103.1408,"close":104.0788,"adjusted_close":3.1156,"volume":1980994400},{"date":"2008-10-13","open":104.5492,"high":110.53,"low":101.0212,"close":110.2612,"adjusted_close":3.3007,"volume":1539076000},{"date":"2008-10-10","open":85.6996,"high":99.9992,"low":84.9996,"close":96.7988,"adjusted_close":2.8977,"volume":2219299600},{"date":"2008-10-09","open":93.3492,"high":95.7992,"low":86.6012,"close":88.7404,"adjusted_close":2.6565,"volume":1617383600},{"date":"2008-10-08","open":85.9096,"high":96.3312,"low":85.68,"close":89.7904,"adjusted_close":2.6879,"volume":2207741200},{"date":"2008-10-07","open":100.4808,"high":101.5,"low":88.9504,"close":89.1604,"adjusted_close":2.6691,"volume":1878772000},{"date":"2008-10-06","open":91.9604,"high":98.7812,"low":87.5392,"close":98.14,"adjusted_close":2.9379,"volume":2107417200},{"date":"2008-10-03","open":104.0004,"high":106.5008,"low":94.6512,"close":97.0704,"adjusted_close":2.9058,"volume":2294398400},{"date":"2008-10-02","open":108.01,"high":108.7912,"low":99.9992,"close":100.1,"adjusted_close":2.9965,"volume":1609364400},{"date":"2008-10-01","open":111.9188,"high":112.3612,"low":107.3912,"close":109.1188,"adjusted_close":3.2665,"volume":1296484000},{"date":"2008-09-30","open":108.2508,"high":114.9988,"low":106.2992,"close":113.6604,"adjusted_close":3.4025,"volume":1626682400},{"date":"2008-09-29","open":119.6188,"high":119.6804,"low":100.59,"close":105.2604,"adjusted_close":3.151,"volume":2622057200},{"date":"2008-09-26","open":124.9108,"high":129.7996,"low":123.0012,"close":128.24,"adjusted_close":3.8389,"volume":1126451200},{"date":"2008-09-25","open":129.7996,"high":134.7892,"low":128.52,"close":131.9304,"adjusted_close":3.9494,"volume":1006045600},{"date":"2008-09-24","open":127.2712,"high":130.9504,"low":125.1488,"close":128.7104,"adjusted_close":3.853,"volume":1047015200},{"date":"2008-09-23","open":131.8492,"high":135.8,"low":126.6608,"close":126.84,"adjusted_close":3.797,"volume":1280364400},{"date":"2008-09-22","open":139.9412,"high":140.2492,"low":130.6592,"close":131.0512,"adjusted_close":3.9231,"volume":856713200},{"date":"2008-09-19","open":142.6012,"high":144.2,"low":136.3096,"close":140.91,"adjusted_close":4.2182,"volume":1430875600},{"date":"2008-09-18","open":130.5696,"high":135.4304,"low":120.68,"close":134.0892,"adjusted_close":4.014,"volume":1676253600},{"date":"2008-09-17","open":138.4908,"high":138.5104,"low":127.8312,"close":127.8312,"adjusted_close":3.8267,"volume":1200455200},{"date":"2008-09-16","open":133.8596,"high":142.5004,"low":132.1488,"close":139.8796,"adjusted_close":4.1874,"volume":1199836400},{"date":"2008-09-15","open":142.03,"high":147.6888,"low":140.3612,"close":140.3612,"adjusted_close":4.2018,"volume":920634400},{"date":"2008-09-12","open":150.9088,"high":150.9088,"low":146.4988,"close":148.9404,"adjusted_close":4.4586,"volume":793027200},{"date":"2008-09-11","open":148.1788,"high":152.9892,"low":146.0004,"close":152.6504,"adjusted_close":4.5697,"volume":971135200},{"date":"2008-09-10","open":152.32,"high":154.9912,"low":148.8004,"close":151.6088,"adjusted_close":4.5385,"volume":973142800},{"date":"2008-09-09","open":156.8588,"high":159.9612,"low":149.7888,"close":151.6788,"adjusted_close":4.5406,"volume":1245025600},{"date":"2008-09-08","open":164.57,"high":164.8892,"low":151.4604,"close":157.92,"adjusted_close":4.7274,"volume":1045979200},{"date":"2008-09-05","open":158.5892,"high":162.4,"low":157.6512,"close":160.1796,"adjusted_close":4.7951,"volume":786884000},{"date":"2008-09-04","open":165.8608,"high":167.9104,"low":160.8096,"close":161.2212,"adjusted_close":4.8262,"volume":743386000},{"date":"2008-09-03","open":166.8408,"high":168.6804,"low":163.9988,"close":166.9612,"adjusted_close":4.9981,"volume":734834800},{"date":"2008-09-02","open":172.3988,"high":173.4992,"low":165.0012,"close":166.1912,"adjusted_close":4.975,"volume":780763200},{"date":"2008-08-29","open":172.9588,"high":173.4992,"low":169.0388,"close":169.5288,"adjusted_close":5.0749,"volume":599289600},{"date":"2008-08-28","open":175.28,"high":176.2488,"low":172.7488,"close":173.74,"adjusted_close":5.201,"volume":431384800},{"date":"2008-08-27","open":173.3088,"high":175.7588,"low":172.1888,"close":174.6696,"adjusted_close":5.2288,"volume":477780800},{"date":"2008-08-26","open":172.76,"high":174.8796,"low":172.6088,"close":173.6392,"adjusted_close":5.198,"volume":445550000},{"date":"2008-08-25","open":176.1508,"high":176.2292,"low":171.6596,"close":172.55,"adjusted_close":5.1654,"volume":484425200},{"date":"2008-08-22","open":175.8204,"high":177.5004,"low":175.5712,"close":176.7892,"adjusted_close":5.2923,"volume":439611200},{"date":"2008-08-21","open":174.4708,"high":175.4508,"low":171.8892,"close":174.2888,"adjusted_close":5.2174,"volume":539744800},{"date":"2008-08-20","open":174.7704,"high":176.9404,"low":173.6112,"close":175.84,"adjusted_close":5.2639,"volume":506951200},{"date":"2008-08-19","open":174.5408,"high":177.0692,"low":171.8108,"close":173.53,"adjusted_close":5.1947,"volume":616204400},{"date":"2008-08-18","open":175.5712,"high":177.8112,"low":173.8212,"close":175.3892,"adjusted_close":5.2504,"volume":552014400},{"date":"2008-08-15","open":179.0404,"high":179.7488,"low":175.0504,"close":175.7392,"adjusted_close":5.2608,"volume":708251600},{"date":"2008-08-14","open":178.3292,"high":180.4488,"low":177.8392,"close":179.3204,"adjusted_close":5.368,"volume":711300800},{"date":"2008-08-13","open":177.9792,"high":180.0008,"low":175.8988,"close":179.3008,"adjusted_close":5.3675,"volume":842346400},{"date":"2008-08-12","open":173.5188,"high":179.2896,"low":173.5104,"close":176.7304,"adjusted_close":5.2905,"volume":836278800},{"date":"2008-08-11","open":170.0692,"high":176.5008,"low":169.6688,"close":173.5608,"adjusted_close":5.1956,"volume":891304400},{"date":"2008-08-08","open":163.8588,"high":169.6492,"low":163.7496,"close":169.5512,"adjusted_close":5.0756,"volume":713997200},{"date":"2008-08-07","open":162.7108,"high":166.1492,"low":161.5012,"close":163.5704,"adjusted_close":4.8966,"volume":672372400},{"date":"2008-08-06","open":159.9696,"high":167.4008,"low":158.0012,"close":164.1892,"adjusted_close":4.9151,"volume":791408800},{"date":"2008-08-05","open":155.4196,"high":160.8012,"low":154.8204,"close":160.6388,"adjusted_close":4.8088,"volume":688371600},{"date":"2008-08-04","open":156.6012,"high":157.9004,"low":152.9108,"close":153.23,"adjusted_close":4.587,"volume":592527600},{"date":"2008-08-01","open":159.8996,"high":159.9892,"low":155.75,"close":156.66,"adjusted_close":4.6897,"volume":544639200},{"date":"2008-07-31","open":157.5392,"high":162.2012,"low":156.9792,"close":158.9504,"adjusted_close":4.7583,"volume":637498400},{"date":"2008-07-30","open":157.78,"high":160.4904,"low":156.0804,"close":159.88,"adjusted_close":4.7861,"volume":725183200},{"date":"2008-07-29","open":155.4112,"high":159.4488,"low":153.65,"close":157.08,"adjusted_close":4.7023,"volume":684070800},{"date":"2008-07-28","open":162.3412,"high":162.47,"low":154.0196,"close":154.4004,"adjusted_close":4.6221,"volume":780712800},{"date":"2008-07-25","open":160.4008,"high":162.9992,"low":158.6508,"close":162.12,"adjusted_close":4.8531,"volume":633637200},{"date":"2008-07-24","open":164.3208,"high":165.2588,"low":158.4492,"close":159.0288,"adjusted_close":4.7606,"volume":839619200},{"date":"2008-07-23","open":164.99,"high":168.3696,"low":161.56,"close":166.2612,"adjusted_close":4.9771,"volume":1061768400},{"date":"2008-07-22","open":148.9992,"high":162.7612,"low":146.5296,"close":162.0192,"adjusted_close":4.8501,"volume":1879592400},{"date":"2008-07-21","open":166.8996,"high":167.4988,"low":161.1204,"close":166.2892,"adjusted_close":4.9779,"volume":1360469600},{"date":"2008-07-18","open":168.5208,"high":169.6492,"low":165.0012,"close":165.1496,"adjusted_close":4.9438,"volume":868414400},{"date":"2008-07-17","open":174.1012,"high":174.9804,"low":171.3908,"close":171.8108,"adjusted_close":5.1432,"volume":757526000},{"date":"2008-07-16","open":170.2008,"high":172.9308,"low":168.5992,"close":172.8104,"adjusted_close":5.1732,"volume":747790400},{"date":"2008-07-15","open":172.48,"high":173.74,"low":166.39,"close":169.6408,"adjusted_close":5.0783,"volume":1040043200},{"date":"2008-07-14","open":179.2392,"high":179.3008,"low":173.0792,"close":173.88,"adjusted_close":5.2052,"volume":886054400},{"date":"2008-07-11","open":175.4704,"high":177.1112,"low":170.9988,"close":172.5808,"adjusted_close":5.1663,"volume":930011600},{"date":"2008-07-10","open":174.9188,"high":177.3408,"low":171.3712,"close":176.6296,"adjusted_close":5.2875,"volume":840688800},{"date":"2008-07-09","open":180.1996,"high":180.9108,"low":174.1404,"close":174.2496,"adjusted_close":5.2162,"volume":895776000},{"date":"2008-07-08","open":175.4004,"high":179.7012,"low":172.7404,"close":179.55,"adjusted_close":5.3749,"volume":888350400},{"date":"2008-07-07","open":173.1604,"high":177.1308,"low":171.9004,"close":175.1596,"adjusted_close":5.2435,"volume":820391600},{"date":"2008-07-03","open":169.5904,"high":172.1692,"low":165.7488,"close":170.1196,"adjusted_close":5.0926,"volume":523362000},{"date":"2008-07-02","open":175.1988,"high":177.45,"low":168.1792,"close":168.1792,"adjusted_close":5.0345,"volume":837519200},{"date":"2008-07-01","open":164.2312,"high":174.72,"low":163.9988,"close":174.6808,"adjusted_close":5.2292,"volume":1111280800},{"date":"2008-06-30","open":170.1896,"high":172.0012,"low":166.6196,"close":167.44,"adjusted_close":5.0124,"volume":684196800},{"date":"2008-06-27","open":166.5104,"high":170.5704,"low":164.15,"close":170.0888,"adjusted_close":5.0917,"volume":1042249600},{"date":"2008-06-26","open":174.0704,"high":174.8404,"low":168.0112,"close":168.2604,"adjusted_close":5.037,"volume":869610000},{"date":"2008-06-25","open":174.6108,"high":178.8304,"low":173.88,"close":177.3912,"adjusted_close":5.3103,"volume":644450800},{"date":"2008-06-24","open":172.3708,"high":175.7812,"low":171.6288,"close":173.25,"adjusted_close":5.1863,"volume":621947200},{"date":"2008-06-23","open":174.7396,"high":175.8792,"low":171.5588,"close":173.1604,"adjusted_close":5.1836,"volume":645780800},{"date":"2008-06-20","open":179.3512,"high":181.0004,"low":175,"close":175.2688,"adjusted_close":5.2468,"volume":888367200},{"date":"2008-06-19","open":178.5504,"high":182.3388,"low":176.8004,"close":180.8996,"adjusted_close":5.4153,"volume":791949200},{"date":"2008-06-18","open":181.1208,"high":182.1988,"low":177.3492,"close":178.7492,"adjusted_close":5.3509,"volume":811468000},{"date":"2008-06-17","open":178.0996,"high":181.9888,"low":177.4108,"close":181.4288,"adjusted_close":5.4312,"volume":899656800},{"date":"2008-06-16","open":171.3012,"high":177.9008,"low":169.0696,"close":176.8396,"adjusted_close":5.2938,"volume":1051730400},{"date":"2008-06-13","open":171.64,"high":174.16,"low":165.3092,"close":172.3708,"adjusted_close":5.16,"volume":1345957200},{"date":"2008-06-12","open":181.4904,"high":182.5992,"low":171.2004,"close":173.2612,"adjusted_close":5.1867,"volume":1308333600},{"date":"2008-06-11","open":184.3408,"high":186.0012,"low":179.5892,"close":180.81,"adjusted_close":5.4126,"volume":961550800},{"date":"2008-06-10","open":180.5104,"high":186.7796,"low":179.0208,"close":185.64,"adjusted_close":5.5572,"volume":1140941200},{"date":"2008-06-09","open":184.7888,"high":184.94,"low":175.7504,"close":181.6108,"adjusted_close":5.4366,"volume":1888392800},{"date":"2008-06-06","open":188.0004,"high":189.9492,"low":185.5504,"close":185.64,"adjusted_close":5.5572,"volume":966422800},{"date":"2008-06-05","open":186.34,"high":189.84,"low":185.6988,"close":189.4312,"adjusted_close":5.6707,"volume":755445600},{"date":"2008-06-04","open":184.0188,"high":187.0904,"low":183.2292,"close":185.1892,"adjusted_close":5.5437,"volume":726983600},{"date":"2008-06-03","open":186.8608,"high":188.1992,"low":182.3388,"close":185.3712,"adjusted_close":5.5492,"volume":750520400},{"date":"2008-06-02","open":188.5996,"high":189.6496,"low":184.5312,"close":186.0992,"adjusted_close":5.571,"volume":679840000},{"date":"2008-05-30","open":187.4488,"high":189.5404,"low":187.3788,"close":188.7508,"adjusted_close":5.6503,"volume":610184400},{"date":"2008-05-29","open":186.76,"high":188.1992,"low":185.5,"close":186.69,"adjusted_close":5.5887,"volume":647186400},{"date":"2008-05-28","open":187.4096,"high":187.95,"low":183.7192,"close":187.0092,"adjusted_close":5.5982,"volume":743979600},{"date":"2008-05-27","open":182.7504,"high":186.4296,"low":181.8404,"close":186.4296,"adjusted_close":5.5809,"volume":789905200},{"date":"2008-05-23","open":180.7708,"high":181.9888,"low":177.8,"close":181.1712,"adjusted_close":5.4234,"volume":906917200},{"date":"2008-05-22","open":179.2588,"high":181.3308,"low":172.0012,"close":177.0496,"adjusted_close":5.3001,"volume":1206735600},{"date":"2008-05-21","open":185.6708,"high":187.95,"low":176.2488,"close":178.1892,"adjusted_close":5.3342,"volume":1157657200},{"date":"2008-05-20","open":181.8208,"high":186.1608,"low":180.1212,"close":185.9004,"adjusted_close":5.565,"volume":969850000},{"date":"2008-05-19","open":187.8604,"high":188.6892,"low":181.3,"close":183.5988,"adjusted_close":5.4961,"volume":945820400},{"date":"2008-05-16","open":190.1088,"high":190.2992,"low":187.0008,"close":187.6196,"adjusted_close":5.6165,"volume":765769200},{"date":"2008-05-15","open":186.8104,"high":189.8988,"low":184.2008,"close":189.7308,"adjusted_close":5.6797,"volume":873208000},{"date":"2008-05-14","open":191.2288,"high":192.2396,"low":185.57,"close":186.2588,"adjusted_close":5.5757,"volume":916823600},{"date":"2008-05-13","open":188.6108,"high":191.45,"low":187.8604,"close":189.9604,"adjusted_close":5.6866,"volume":823236400},{"date":"2008-05-12","open":185.2088,"high":188.8712,"low":182.8512,"close":188.16,"adjusted_close":5.6327,"volume":818563200},{"date":"2008-05-09","open":183.1592,"high":184.2512,"low":181.37,"close":183.4504,"adjusted_close":5.4917,"volume":673072400},{"date":"2008-05-08","open":183.7696,"high":186.4996,"low":183.0696,"close":185.0604,"adjusted_close":5.5399,"volume":899085600},{"date":"2008-05-07","open":186.0488,"high":188.1992,"low":180.5412,"close":182.5908,"adjusted_close":5.4659,"volume":1157133600},{"date":"2008-05-06","open":184.66,"high":187.1212,"low":182.1792,"close":186.6592,"adjusted_close":5.5877,"volume":918870400},{"date":"2008-05-05","open":181.9188,"high":185.3096,"low":181.0508,"close":184.73,"adjusted_close":5.53,"volume":854557200},{"date":"2008-05-02","open":180.1912,"high":181.9188,"low":178.5504,"close":180.9388,"adjusted_close":5.4165,"volume":1006082000},{"date":"2008-05-01","open":174.9608,"high":180.0008,"low":174.86,"close":180.0008,"adjusted_close":5.3884,"volume":903576800},{"date":"2008-04-30","open":176.19,"high":180.0008,"low":172.9196,"close":173.95,"adjusted_close":5.2073,"volume":1139524400},{"date":"2008-04-29","open":171.1108,"high":175.6608,"low":170.2512,"close":175.0504,"adjusted_close":5.2402,"volume":923476400},{"date":"2008-04-28","open":169.75,"high":173.7512,"low":169.1312,"close":172.2392,"adjusted_close":5.1561,"volume":787214400},{"date":"2008-04-25","open":170.6992,"high":171.0996,"low":166.4208,"close":169.7304,"adjusted_close":5.081,"volume":992474000},{"date":"2008-04-24","open":165.34,"high":169.9796,"low":159.1912,"close":168.9408,"adjusted_close":5.0573,"volume":1696066400},{"date":"2008-04-23","open":164.0492,"high":164.8388,"low":161.0812,"close":162.89,"adjusted_close":4.8762,"volume":1504190800},{"date":"2008-04-22","open":167.4008,"high":168,"low":158.0908,"close":160.1992,"adjusted_close":4.7956,"volume":1439572400},{"date":"2008-04-21","open":162.2096,"high":168.5012,"low":161.7588,"close":168.1596,"adjusted_close":5.0339,"volume":1039152800},{"date":"2008-04-18","open":159.1212,"high":162.26,"low":158.3792,"close":161.0392,"adjusted_close":4.8208,"volume":1026765600},{"date":"2008-04-17","open":154.1708,"high":155.9992,"low":153.3504,"close":154.49,"adjusted_close":4.6247,"volume":704267200},{"date":"2008-04-16","open":151.7208,"high":154.1008,"low":150.6204,"close":153.7004,"adjusted_close":4.6011,"volume":795774000},{"date":"2008-04-15","open":149.3996,"high":149.7188,"low":145.7204,"close":148.3804,"adjusted_close":4.4418,"volume":698037200},{"date":"2008-04-14","open":146.7704,"high":149.2512,"low":144.5388,"close":147.7812,"adjusted_close":4.4239,"volume":845087600},{"date":"2008-04-11","open":152.7204,"high":153.3,"low":146.4008,"close":147.14,"adjusted_close":4.4047,"volume":1210076000},{"date":"2008-04-10","open":151.13,"high":155.4196,"low":150.6008,"close":154.5488,"adjusted_close":4.6265,"volume":955763200},{"date":"2008-04-09","open":153.3112,"high":153.8908,"low":150.4608,"close":151.4408,"adjusted_close":4.5335,"volume":873398400},{"date":"2008-04-08","open":153.5492,"high":156.45,"low":152.32,"close":152.8408,"adjusted_close":4.5754,"volume":1014294400},{"date":"2008-04-07","open":156.1308,"high":159.6896,"low":155.1088,"close":155.89,"adjusted_close":4.6666,"volume":1158326400},{"date":"2008-04-04","open":152.1912,"high":154.7112,"low":150.7492,"close":153.0788,"adjusted_close":4.5825,"volume":854417200},{"date":"2008-04-03","open":147.0588,"high":153.6304,"low":147,"close":151.6088,"adjusted_close":4.5385,"volume":1051568000},{"date":"2008-04-02","open":148.7808,"high":151.2,"low":145.8492,"close":147.49,"adjusted_close":4.4152,"volume":1044968400},{"date":"2008-04-01","open":146.3,"high":149.66,"low":143.6092,"close":149.5312,"adjusted_close":4.4763,"volume":1032567200},{"date":"2008-03-31","open":143.2704,"high":145.7092,"low":142.52,"close":143.5,"adjusted_close":4.2957,"volume":768065200},{"date":"2008-03-28","open":141.8004,"high":144.6508,"low":141.5988,"close":143.01,"adjusted_close":4.2811,"volume":714610400},{"date":"2008-03-27","open":144.9504,"high":145.3088,"low":139.9888,"close":140.2492,"adjusted_close":4.1984,"volume":999829600},{"date":"2008-03-26","open":140.8708,"high":145.74,"low":140.6412,"close":145.0596,"adjusted_close":4.3424,"volume":1182084400},{"date":"2008-03-25","open":139.9608,"high":143.0996,"low":137.3288,"close":140.98,"adjusted_close":4.2203,"volume":1052391200},{"date":"2008-03-24","open":134.0108,"high":140.8512,"low":133.6412,"close":139.5296,"adjusted_close":4.1769,"volume":1066920400},{"date":"2008-03-20","open":131.1212,"high":133.2912,"low":129.1808,"close":133.2688,"adjusted_close":3.9895,"volume":908787600},{"date":"2008-03-19","open":133.1204,"high":134.2908,"low":129.6708,"close":129.6708,"adjusted_close":3.8818,"volume":1010536800},{"date":"2008-03-18","open":129.1808,"high":133,"low":128.6712,"close":132.8208,"adjusted_close":3.9761,"volume":1205120000},{"date":"2008-03-17","open":122.5504,"high":128.59,"low":122.5504,"close":126.7308,"adjusted_close":3.7937,"volume":1072598800},{"date":"2008-03-14","open":129.8808,"high":130.3008,"low":124.1996,"close":126.6104,"adjusted_close":3.7901,"volume":1156640800},{"date":"2008-03-13","open":124.0988,"high":129.5,"low":123.0012,"close":127.9404,"adjusted_close":3.83,"volume":1262102800},{"date":"2008-03-12","open":127.0388,"high":128.6796,"low":125.1712,"close":126.0308,"adjusted_close":3.7728,"volume":1059629200},{"date":"2008-03-11","open":124.0988,"high":127.4812,"low":121.9988,"close":127.3496,"adjusted_close":3.8123,"volume":1163943200},{"date":"2008-03-10","open":121.9792,"high":123.4604,"low":119.3696,"close":119.6888,"adjusted_close":3.5829,"volume":999588800},{"date":"2008-03-07","open":120.4112,"high":122.9788,"low":119.0504,"close":122.2508,"adjusted_close":3.6596,"volume":1230462800},{"date":"2008-03-06","open":124.6112,"high":127.5008,"low":120.8088,"close":120.9292,"adjusted_close":3.6201,"volume":1473698800},{"date":"2008-03-05","open":123.5808,"high":125.1404,"low":122.2508,"close":124.4908,"adjusted_close":3.7267,"volume":1221836000},{"date":"2008-03-04","open":121.9904,"high":124.88,"low":120.4,"close":124.6196,"adjusted_close":3.7305,"volume":1785383600},{"date":"2008-03-03","open":124.4404,"high":125.9804,"low":118.0004,"close":121.73,"adjusted_close":3.644,"volume":1593043200},{"date":"2008-02-29","open":129.29,"high":130.2112,"low":124.7988,"close":125.02,"adjusted_close":3.7425,"volume":1255480800},{"date":"2008-02-28","open":127.2012,"high":132.1992,"low":125.7704,"close":129.9088,"adjusted_close":3.8889,"volume":1618254400},{"date":"2008-02-27","open":118.23,"high":123.0488,"low":118.09,"close":122.9592,"adjusted_close":3.6808,"volume":1475138000},{"date":"2008-02-26","open":117.6392,"high":121.0888,"low":115.4412,"close":119.1512,"adjusted_close":3.5668,"volume":1504888000},{"date":"2008-02-25","open":118.5912,"high":120.1704,"low":116.6592,"close":119.7392,"adjusted_close":3.5845,"volume":1256774400},{"date":"2008-02-22","open":122.4804,"high":122.5112,"low":115.8696,"close":119.4592,"adjusted_close":3.5761,"volume":1529878000},{"date":"2008-02-21","open":126.0504,"high":126.4704,"low":120.8592,"close":121.5396,"adjusted_close":3.6383,"volume":938114800},{"date":"2008-02-20","open":122.2004,"high":124.6,"low":121.6796,"close":123.8188,"adjusted_close":3.7066,"volume":967439200},{"date":"2008-02-19","open":125.9888,"high":126.7504,"low":121.4388,"close":122.1808,"adjusted_close":3.6575,"volume":1005046000},{"date":"2008-02-15","open":126.2688,"high":127.0808,"low":124.0596,"close":124.6308,"adjusted_close":3.7309,"volume":901300400},{"date":"2008-02-14","open":129.3992,"high":130.7992,"low":127.0108,"close":127.4588,"adjusted_close":3.8155,"volume":954097200},{"date":"2008-02-13","open":126.6804,"high":129.78,"low":125.6304,"close":129.3992,"adjusted_close":3.8736,"volume":968534000},{"date":"2008-02-12","open":130.7012,"high":131.0008,"low":123.62,"close":124.8604,"adjusted_close":3.7378,"volume":1225980000},{"date":"2008-02-11","open":128.0104,"high":129.9788,"low":127.2012,"close":129.4496,"adjusted_close":3.8751,"volume":1201432400},{"date":"2008-02-08","open":122.08,"high":125.7004,"low":121.6012,"close":125.4792,"adjusted_close":3.7563,"volume":1355972800},{"date":"2008-02-07","open":119.9688,"high":124.7792,"low":117.2696,"close":121.24,"adjusted_close":3.6294,"volume":2083331600},{"date":"2008-02-06","open":130.83,"high":131.9192,"low":121.7692,"close":121.9988,"adjusted_close":3.6521,"volume":1573272400},{"date":"2008-02-05","open":130.4296,"high":133.9996,"low":128.9008,"close":129.36,"adjusted_close":3.8725,"volume":1141042000},{"date":"2008-02-04","open":134.2096,"high":135.9008,"low":131.4208,"close":131.6504,"adjusted_close":3.941,"volume":899234000},{"date":"2008-02-01","open":136.2396,"high":136.5896,"low":132.1796,"close":133.7504,"adjusted_close":4.0039,"volume":1010744000},{"date":"2008-01-31","open":129.4496,"high":136.6512,"low":129.3992,"close":135.3604,"adjusted_close":4.0521,"volume":1345674400},{"date":"2008-01-30","open":131.3704,"high":135.45,"low":130.0012,"close":132.1796,"adjusted_close":3.9569,"volume":1243051600},{"date":"2008-01-29","open":131.1492,"high":132.79,"low":129.0492,"close":131.5412,"adjusted_close":3.9377,"volume":1099982800},{"date":"2008-01-28","open":128.1588,"high":133.1988,"low":126.4508,"close":130.0096,"adjusted_close":3.8919,"volume":1474844000},{"date":"2008-01-25","open":138.9892,"high":139.09,"low":129.6092,"close":130.0096,"adjusted_close":3.8919,"volume":1554739200},{"date":"2008-01-24","open":139.9888,"high":140.7,"low":132.0088,"close":135.6012,"adjusted_close":4.0593,"volume":2005866800},{"date":"2008-01-23","open":136.1892,"high":140,"low":126.14,"close":139.0704,"adjusted_close":4.1631,"volume":3372969600},{"date":"2008-01-22","open":148.0612,"high":159.9808,"low":146.0004,"close":155.6408,"adjusted_close":4.6592,"volume":2434754000},{"date":"2008-01-18","open":161.7112,"high":165.7488,"low":159.6112,"close":161.3612,"adjusted_close":4.8304,"volume":1724343600},{"date":"2008-01-17","open":161.5096,"high":165.3596,"low":158.4212,"close":160.8908,"adjusted_close":4.8163,"volume":1757859600},{"date":"2008-01-16","open":165.2308,"high":169.0108,"low":156.6992,"close":159.6392,"adjusted_close":4.7789,"volume":2213845200},{"date":"2008-01-15","open":177.7188,"high":179.2196,"low":164.6596,"close":169.0388,"adjusted_close":5.0603,"volume":2343278000},{"date":"2008-01-14","open":177.52,"high":179.4212,"low":175.1708,"close":178.78,"adjusted_close":5.3519,"volume":1100450400},{"date":"2008-01-11","open":175.9996,"high":177.8504,"low":169.9992,"close":172.69,"adjusted_close":5.1696,"volume":1232285600},{"date":"2008-01-10","open":177.5788,"high":181.0004,"low":175.4088,"close":178.0212,"adjusted_close":5.3292,"volume":1482975200},{"date":"2008-01-09","open":171.3012,"high":179.4996,"low":168.2996,"close":179.3988,"adjusted_close":5.3704,"volume":1813882000},{"date":"2008-01-08","open":180.1408,"high":182.4592,"low":170.8,"close":171.2508,"adjusted_close":5.1265,"volume":1523816000},{"date":"2008-01-07","open":181.2496,"high":183.5988,"low":170.2288,"close":177.6404,"adjusted_close":5.3178,"volume":2072193200},{"date":"2008-01-04","open":191.45,"high":193.0012,"low":178.8892,"close":180.0512,"adjusted_close":5.3899,"volume":1455832000},{"date":"2008-01-03","open":195.4092,"high":197.3888,"low":192.6904,"close":194.9304,"adjusted_close":5.8353,"volume":842066400},{"date":"2008-01-02","open":199.2704,"high":200.2588,"low":192.5504,"close":194.8408,"adjusted_close":5.8327,"volume":1079178800},{"date":"2007-12-31","open":199.5,"high":200.4996,"low":197.75,"close":198.0804,"adjusted_close":5.9296,"volume":539333200},{"date":"2007-12-28","open":200.5892,"high":201.5608,"low":196.8792,"close":199.8304,"adjusted_close":5.982,"volume":699647200},{"date":"2007-12-27","open":198.9512,"high":202.9608,"low":197.8004,"close":198.5704,"adjusted_close":5.9443,"volume":795527600},{"date":"2007-12-26","open":199.01,"high":200.9588,"low":196.8204,"close":198.9512,"adjusted_close":5.9557,"volume":703732400},{"date":"2007-12-24","open":195.0312,"high":199.3292,"low":194.7904,"close":198.8,"adjusted_close":5.9512,"volume":480202800},{"date":"2007-12-21","open":190.12,"high":193.9112,"low":189.8904,"close":193.9112,"adjusted_close":5.8048,"volume":993960800},{"date":"2007-12-20","open":185.43,"high":187.8296,"low":183.33,"close":187.2108,"adjusted_close":5.6042,"volume":774057200},{"date":"2007-12-19","open":182.98,"high":184.6404,"low":180.8996,"close":183.12,"adjusted_close":5.4818,"volume":827478400},{"date":"2007-12-18","open":186.5192,"high":187.3312,"low":178.6008,"close":182.98,"adjusted_close":5.4776,"volume":1222603200},{"date":"2007-12-17","open":190.7192,"high":192.6512,"low":182.98,"close":184.3996,"adjusted_close":5.5201,"volume":1024693600},{"date":"2007-12-14","open":190.3692,"high":193.2,"low":189.5404,"close":190.3888,"adjusted_close":5.6994,"volume":674312800},{"date":"2007-12-13","open":190.19,"high":192.1192,"low":187.8212,"close":191.8308,"adjusted_close":5.7425,"volume":864617600},{"date":"2007-12-12","open":193.4408,"high":194.4796,"low":185.7604,"close":190.8592,"adjusted_close":5.7135,"volume":1225660800},{"date":"2007-12-11","open":194.7512,"high":196.8288,"low":187.39,"close":188.5408,"adjusted_close":5.6441,"volume":1110925200},{"date":"2007-12-10","open":193.5892,"high":195.6612,"low":192.6904,"close":194.2108,"adjusted_close":5.8138,"volume":722377600},{"date":"2007-12-07","open":190.54,"high":194.9892,"low":188.0396,"close":194.3004,"adjusted_close":5.8165,"volume":1066066400},{"date":"2007-12-06","open":186.1888,"high":190.1004,"low":186.1188,"close":189.9492,"adjusted_close":5.6862,"volume":899810800},{"date":"2007-12-05","open":182.8904,"high":186.0012,"low":182.4088,"close":185.5,"adjusted_close":5.553,"volume":892402000},{"date":"2007-12-04","open":177.1504,"high":180.8996,"low":176.9908,"close":179.8104,"adjusted_close":5.3827,"volume":773799600},{"date":"2007-12-03","open":181.86,"high":184.1392,"low":177.6992,"close":178.8612,"adjusted_close":5.3543,"volume":961469600},{"date":"2007-11-30","open":187.3396,"high":187.7008,"low":179.7012,"close":182.2212,"adjusted_close":5.4549,"volume":1187802000},{"date":"2007-11-29","open":179.4296,"high":185.1696,"low":179.1496,"close":184.2904,"adjusted_close":5.5168,"volume":1050926800},{"date":"2007-11-28","open":176.82,"high":180.6,"low":175.35,"close":180.2192,"adjusted_close":5.3949,"volume":1150912000},{"date":"2007-11-27","open":175.2212,"high":175.7896,"low":170.0104,"close":174.8096,"adjusted_close":5.233,"volume":1317030400},{"date":"2007-11-26","open":173.5888,"high":177.2708,"low":172.3512,"close":172.5388,"adjusted_close":5.165,"volume":1305754800},{"date":"2007-11-23","open":172.0012,"high":172.0488,"low":169.75,"close":171.5392,"adjusted_close":5.1351,"volume":465757600},{"date":"2007-11-21","open":165.8412,"high":172.3512,"low":164.6708,"close":168.4592,"adjusted_close":5.0429,"volume":1217809600},{"date":"2007-11-20","open":165.6704,"high":171.7912,"low":163.5312,"close":168.8512,"adjusted_close":5.0546,"volume":1543642800},{"date":"2007-11-19","open":166.0988,"high":168.1988,"low":162.1004,"close":163.9512,"adjusted_close":4.908,"volume":1154428800},{"date":"2007-11-16","open":165.3008,"high":167.02,"low":159.3312,"close":166.39,"adjusted_close":4.981,"volume":1383494000},{"date":"2007-11-15","open":166.39,"high":169.5904,"low":160.3,"close":164.3012,"adjusted_close":4.9184,"volume":1487410400},{"date":"2007-11-14","open":177.1588,"high":177.5704,"low":163.7412,"close":166.11,"adjusted_close":4.9726,"volume":1449168000},{"date":"2007-11-13","open":160.8488,"high":170.9792,"low":153.7592,"close":169.96,"adjusted_close":5.0878,"volume":1739446800},{"date":"2007-11-12","open":165.2812,"high":167.7004,"low":150.6288,"close":153.7592,"adjusted_close":4.6029,"volume":1769065200},{"date":"2007-11-09","open":171.15,"high":175.1204,"low":165.2112,"close":165.3708,"adjusted_close":4.9505,"volume":1526380800},{"date":"2007-11-08","open":186.6704,"high":186.9,"low":167.7704,"close":175.4704,"adjusted_close":5.2528,"volume":1890378000},{"date":"2007-11-07","open":190.61,"high":192.6792,"low":186.13,"close":186.3008,"adjusted_close":5.577,"volume":994327600},{"date":"2007-11-06","open":187.0512,"high":191.9988,"low":185.2704,"close":191.7888,"adjusted_close":5.7413,"volume":954727200},{"date":"2007-11-05","open":185.29,"high":188.9608,"low":184.24,"close":186.1804,"adjusted_close":5.5734,"volume":804176800},{"date":"2007-11-02","open":189.21,"high":189.4396,"low":183.4896,"close":187.8688,"adjusted_close":5.6239,"volume":1002114400},{"date":"2007-11-01","open":188.5996,"high":190.1004,"low":180.0008,"close":187.4404,"adjusted_close":5.6111,"volume":805036400},{"date":"2007-10-31","open":187.6308,"high":190.12,"low":184.9512,"close":189.9492,"adjusted_close":5.6862,"volume":833310800},{"date":"2007-10-30","open":186.1804,"high":189.3696,"low":184.73,"close":187.0008,"adjusted_close":5.598,"volume":939414000},{"date":"2007-10-29","open":185.4496,"high":186.5892,"low":184.6992,"close":185.0912,"adjusted_close":5.5408,"volume":540554000},{"date":"2007-10-26","open":185.29,"high":185.3712,"low":182.8792,"close":184.6992,"adjusted_close":5.5291,"volume":706876800},{"date":"2007-10-25","open":184.87,"high":185.9004,"low":181.6612,"close":182.7812,"adjusted_close":5.4716,"volume":973602000},{"date":"2007-10-24","open":185.8108,"high":187.2108,"low":179.2392,"close":185.9312,"adjusted_close":5.5659,"volume":1288481600},{"date":"2007-10-23","open":188.5604,"high":188.5996,"low":182.7588,"close":186.1608,"adjusted_close":5.5728,"volume":1795164000},{"date":"2007-10-22","open":170.3492,"high":174.8992,"low":169.96,"close":174.3588,"adjusted_close":5.2195,"volume":1649499600},{"date":"2007-10-19","open":174.2412,"high":174.6304,"low":169.9992,"close":170.4192,"adjusted_close":5.1016,"volume":1291780000},{"date":"2007-10-18","open":171.5,"high":174.1908,"low":171.0492,"close":173.4992,"adjusted_close":5.1938,"volume":823676000},{"date":"2007-10-17","open":172.69,"high":173.04,"low":169.1788,"close":172.7488,"adjusted_close":5.1713,"volume":1127613200},{"date":"2007-10-16","open":165.5388,"high":170.1812,"low":165.1496,"close":169.5792,"adjusted_close":5.0764,"volume":1067830400},{"date":"2007-10-15","open":167.9804,"high":169.5708,"low":163.5004,"close":166.9808,"adjusted_close":4.9987,"volume":1077930000},{"date":"2007-10-12","open":163.0104,"high":167.2804,"low":161.8008,"close":167.2496,"adjusted_close":5.0067,"volume":988176000},{"date":"2007-10-11","open":169.4896,"high":171.8808,"low":153.2104,"close":162.2292,"adjusted_close":4.8564,"volume":1643992000},{"date":"2007-10-10","open":167.5492,"high":167.8796,"low":165.6004,"close":166.7904,"adjusted_close":4.993,"volume":667590000},{"date":"2007-10-09","open":170.2008,"high":171.1108,"low":166.6812,"close":167.86,"adjusted_close":5.025,"volume":1104286400},{"date":"2007-10-08","open":163.4892,"high":167.9104,"low":162.9712,"close":167.9104,"adjusted_close":5.0265,"volume":835928800},{"date":"2007-10-05","open":158.3708,"high":161.5796,"low":157.6988,"close":161.4508,"adjusted_close":4.8331,"volume":943471200},{"date":"2007-10-04","open":158.0012,"high":158.0796,"low":153.4988,"close":156.24,"adjusted_close":4.6771,"volume":656958400},{"date":"2007-10-03","open":157.78,"high":159.18,"low":157.01,"close":157.92,"adjusted_close":4.7274,"volume":692518400},{"date":"2007-10-02","open":156.5508,"high":158.5892,"low":155.89,"close":158.4492,"adjusted_close":4.7433,"volume":792069600},{"date":"2007-10-01","open":154.63,"high":157.4104,"low":152.9304,"close":156.3408,"adjusted_close":4.6801,"volume":837068400},{"date":"2007-09-28","open":153.44,"high":154.5992,"low":152.7512,"close":153.4708,"adjusted_close":4.5942,"volume":615101200},{"date":"2007-09-27","open":153.7704,"high":154.5208,"low":152.32,"close":154.5012,"adjusted_close":4.6251,"volume":658198800},{"date":"2007-09-26","open":154.4704,"high":154.9996,"low":151.2504,"close":152.7708,"adjusted_close":4.5733,"volume":975268000},{"date":"2007-09-25","open":146.8404,"high":153.2188,"low":146.8208,"close":153.1796,"adjusted_close":4.5855,"volume":1192550800},{"date":"2007-09-24","open":146.7312,"high":149.8504,"low":146.65,"close":148.2796,"adjusted_close":4.4388,"volume":1052161600},{"date":"2007-09-21","open":141.1396,"high":144.6508,"low":140.3108,"close":144.1496,"adjusted_close":4.3152,"volume":1138880400},{"date":"2007-09-20","open":140.1512,"high":141.7892,"low":139.3196,"close":140.3108,"adjusted_close":4.2003,"volume":691840800},{"date":"2007-09-19","open":143.0212,"high":143.1612,"low":139.4008,"close":140.77,"adjusted_close":4.214,"volume":1026880400},{"date":"2007-09-18","open":139.0592,"high":142.8504,"low":137.83,"close":140.9212,"adjusted_close":4.2185,"volume":1064089600},{"date":"2007-09-17","open":138.9892,"high":140.5908,"low":137.6004,"close":138.4096,"adjusted_close":4.1434,"volume":793371600},{"date":"2007-09-14","open":136.57,"high":138.9808,"low":136.2004,"close":138.81,"adjusted_close":4.1553,"volume":607320000},{"date":"2007-09-13","open":138.8296,"high":139.0004,"low":136.6512,"close":137.2,"adjusted_close":4.1071,"volume":656163200},{"date":"2007-09-12","open":135.9904,"high":139.4008,"low":135.7496,"close":136.85,"adjusted_close":4.0967,"volume":1022770000},{"date":"2007-09-11","open":137.9,"high":138.3004,"low":133.7504,"close":135.4892,"adjusted_close":4.0559,"volume":971885600},{"date":"2007-09-10","open":136.99,"high":138.04,"low":133.9492,"close":136.71,"adjusted_close":4.0925,"volume":1487838800},{"date":"2007-09-07","open":132.0088,"high":132.3,"low":130.0012,"close":131.7708,"adjusted_close":3.9446,"volume":1430576000},{"date":"2007-09-06","open":135.5592,"high":137.5696,"low":132.7088,"close":135.0104,"adjusted_close":4.0416,"volume":1901261600},{"date":"2007-09-05","open":144.97,"high":145.8408,"low":136.0996,"close":136.7604,"adjusted_close":4.094,"volume":2328222400},{"date":"2007-09-04","open":139.9412,"high":145.7288,"low":139.8404,"close":144.1608,"adjusted_close":4.3155,"volume":1316842800},{"date":"2007-08-31","open":139.4904,"high":139.65,"low":137.41,"close":138.4796,"adjusted_close":4.1455,"volume":876887200},{"date":"2007-08-30","open":132.6696,"high":138.25,"low":132.3,"close":136.2508,"adjusted_close":4.0787,"volume":1435582400},{"date":"2007-08-29","open":129.8808,"high":134.1788,"low":129.5392,"close":134.0808,"adjusted_close":4.0138,"volume":1166860800},{"date":"2007-08-28","open":130.9896,"high":132.4092,"low":126.63,"close":126.8204,"adjusted_close":3.7964,"volume":1179365600},{"date":"2007-08-27","open":133.3892,"high":134.6604,"low":132.1012,"close":132.2496,"adjusted_close":3.959,"volume":707439600},{"date":"2007-08-24","open":130.5304,"high":135.3688,"low":129.8108,"close":135.2988,"adjusted_close":4.0502,"volume":911834000},{"date":"2007-08-23","open":133.0896,"high":133.3388,"low":129.7604,"close":131.0708,"adjusted_close":3.9237,"volume":866838000},{"date":"2007-08-22","open":131.2192,"high":132.7508,"low":130.3288,"close":132.51,"adjusted_close":3.9668,"volume":1061765600},{"date":"2007-08-21","open":122.2088,"high":128.9596,"low":120.9992,"close":127.5708,"adjusted_close":3.8189,"volume":1303047200},{"date":"2007-08-20","open":123.9588,"high":124.4992,"low":120.5008,"close":122.22,"adjusted_close":3.6587,"volume":803317200},{"date":"2007-08-17","open":122.01,"high":123.4996,"low":119.8204,"close":122.0604,"adjusted_close":3.6539,"volume":1195062400},{"date":"2007-08-16","open":117.0092,"high":118.4988,"low":111.6192,"close":117.0512,"adjusted_close":3.504,"volume":1866690000},{"date":"2007-08-15","open":122.7408,"high":124.8604,"low":119.6496,"close":119.8988,"adjusted_close":3.5892,"volume":992852000},{"date":"2007-08-14","open":128.2904,"high":128.2988,"low":123.7096,"close":124.0288,"adjusted_close":3.7129,"volume":739006800},{"date":"2007-08-13","open":128.3212,"high":129.3488,"low":126.5012,"close":127.7892,"adjusted_close":3.8254,"volume":752911600},{"date":"2007-08-10","open":123.1188,"high":127.75,"low":120.2992,"close":125.0004,"adjusted_close":3.7419,"volume":1410749200},{"date":"2007-08-09","open":131.11,"high":133,"low":125.09,"close":126.3892,"adjusted_close":3.7835,"volume":1125395600},{"date":"2007-08-08","open":136.7604,"high":136.8612,"low":132.0004,"close":134.0108,"adjusted_close":4.0117,"volume":808096800},{"date":"2007-08-07","open":134.9404,"high":137.2392,"low":132.6304,"close":135.03,"adjusted_close":4.0422,"volume":949936400},{"date":"2007-08-06","open":132.8992,"high":135.2708,"low":128.2988,"close":135.2512,"adjusted_close":4.0488,"volume":925170400},{"date":"2007-08-03","open":135.2596,"high":135.9512,"low":131.4992,"close":131.8492,"adjusted_close":3.947,"volume":679187600},{"date":"2007-08-02","open":136.6512,"high":136.9592,"low":134.1508,"close":136.4888,"adjusted_close":4.0859,"volume":852644800},{"date":"2007-08-01","open":133.6412,"high":135.38,"low":127.7696,"close":134.9992,"adjusted_close":4.0413,"volume":1750156800},{"date":"2007-07-31","open":142.9708,"high":143.4804,"low":131.5188,"close":131.7596,"adjusted_close":3.9443,"volume":1762392800},{"date":"2007-07-30","open":144.3288,"high":145.4488,"low":139.5688,"close":141.4308,"adjusted_close":4.2338,"volume":1106988400},{"date":"2007-07-27","open":146.1908,"high":148.9208,"low":143.78,"close":143.85,"adjusted_close":4.3062,"volume":1161098400},{"date":"2007-07-26","open":145.9108,"high":148.5008,"low":136.9592,"close":146.0004,"adjusted_close":4.3706,"volume":2186629200},{"date":"2007-07-25","open":137.3512,"high":138.3592,"low":134.9992,"close":137.2588,"adjusted_close":4.1089,"volume":1496182800},{"date":"2007-07-24","open":138.88,"high":140.9996,"low":134.1508,"close":134.89,"adjusted_close":4.038,"volume":1795292800},{"date":"2007-07-23","open":143.3096,"high":145.2192,"low":140.9296,"close":143.6988,"adjusted_close":4.3017,"volume":1036490000},{"date":"2007-07-20","open":141.6492,"high":144.1804,"low":140,"close":143.7492,"adjusted_close":4.3032,"volume":1167773600},{"date":"2007-07-19","open":140.2996,"high":140.8092,"low":139.65,"close":140,"adjusted_close":4.191,"volume":732891600},{"date":"2007-07-18","open":138.1912,"high":138.4404,"low":136.0408,"close":138.1212,"adjusted_close":4.1347,"volume":756856800},{"date":"2007-07-17","open":138.3004,"high":139.5996,"low":137.4996,"close":138.9108,"adjusted_close":4.1584,"volume":709959600},{"date":"2007-07-16","open":138.39,"high":139.9804,"low":137.4996,"close":138.0988,"adjusted_close":4.1341,"volume":936112800},{"date":"2007-07-13","open":135.03,"high":137.8496,"low":134.5204,"close":137.7292,"adjusted_close":4.123,"volume":907606000},{"date":"2007-07-12","open":133.8512,"high":134.2404,"low":132.3896,"close":134.0696,"adjusted_close":4.0134,"volume":704608800},{"date":"2007-07-11","open":132.0704,"high":133.7,"low":131.3088,"close":132.3896,"adjusted_close":3.9631,"volume":821772000},{"date":"2007-07-10","open":128.8812,"high":134.5008,"low":128.8112,"close":132.3504,"adjusted_close":3.962,"volume":1255007600},{"date":"2007-07-09","open":132.3812,"high":132.8992,"low":129.1808,"close":130.3288,"adjusted_close":3.9015,"volume":995820000},{"date":"2007-07-06","open":133.1288,"high":133.3388,"low":130.3988,"close":132.3,"adjusted_close":3.9605,"volume":874694800},{"date":"2007-07-05","open":128.8,"high":132.9692,"low":128.6908,"close":132.7508,"adjusted_close":3.974,"volume":1453051600},{"date":"2007-07-03","open":121.9988,"high":127.4,"low":121.5004,"close":127.1704,"adjusted_close":3.8069,"volume":1162481600},{"date":"2007-07-02","open":121.0496,"high":122.0912,"low":119.2996,"close":121.2596,"adjusted_close":3.63,"volume":994862400},{"date":"2007-06-29","open":121.9708,"high":124.0008,"low":121.0888,"close":122.0408,"adjusted_close":3.6534,"volume":1137841600},{"date":"2007-06-28","open":122.36,"high":122.4888,"low":119.9996,"close":120.5596,"adjusted_close":3.609,"volume":838143600},{"date":"2007-06-27","open":120.61,"high":122.0408,"low":119.2604,"close":121.8896,"adjusted_close":3.6488,"volume":974696800},{"date":"2007-06-26","open":123.9812,"high":124.0008,"low":118.72,"close":119.6496,"adjusted_close":3.5818,"volume":1345005200},{"date":"2007-06-25","open":124.1912,"high":125.09,"low":121.0608,"close":122.3404,"adjusted_close":3.6623,"volume":965403600},{"date":"2007-06-22","open":123.8496,"high":124.4488,"low":122.3796,"close":123.0012,"adjusted_close":3.6821,"volume":631876000},{"date":"2007-06-21","open":121.6992,"high":124.2892,"low":120.7192,"close":123.9,"adjusted_close":3.709,"volume":867045200},{"date":"2007-06-20","open":123.8692,"high":124.6588,"low":121.5004,"close":121.5508,"adjusted_close":3.6387,"volume":897512000},{"date":"2007-06-19","open":124.6896,"high":125.0088,"low":122.9088,"close":123.6592,"adjusted_close":3.7018,"volume":943026000},{"date":"2007-06-18","open":123.2812,"high":125.1796,"low":122.5392,"close":125.09,"adjusted_close":3.7446,"volume":910604800},{"date":"2007-06-15","open":120.6212,"high":120.6688,"low":119.8596,"close":120.5008,"adjusted_close":3.6073,"volume":811218800},{"date":"2007-06-14","open":117.1996,"high":119.4508,"low":116.4212,"close":118.7508,"adjusted_close":3.5549,"volume":973266000},{"date":"2007-06-13","open":121.1504,"high":121.1896,"low":115.3992,"close":117.4992,"adjusted_close":3.5174,"volume":1721353200},{"date":"2007-06-12","open":119.35,"high":121.7104,"low":118.3112,"close":120.3804,"adjusted_close":3.6036,"volume":1426566400},{"date":"2007-06-11","open":126,"high":126.1512,"low":119.5404,"close":120.19,"adjusted_close":3.5979,"volume":1874258400},{"date":"2007-06-08","open":125.8208,"high":125.8292,"low":122.29,"close":124.4908,"adjusted_close":3.7267,"volume":1241682400},{"date":"2007-06-07","open":124.9892,"high":127.61,"low":123.1888,"close":124.0708,"adjusted_close":3.7141,"volume":1915079600},{"date":"2007-06-06","open":122.3012,"high":124.0512,"low":121.9512,"close":123.6396,"adjusted_close":3.7012,"volume":1112241200},{"date":"2007-06-05","open":121.4108,"high":122.6904,"low":120.5008,"close":122.6708,"adjusted_close":3.6722,"volume":920785600},{"date":"2007-06-04","open":118.6304,"high":121.73,"low":117.8996,"close":121.3296,"adjusted_close":3.6321,"volume":886673200},{"date":"2007-06-01","open":121.1,"high":121.1896,"low":118.2888,"close":118.4008,"adjusted_close":3.5444,"volume":885262000},{"date":"2007-05-31","open":120.0696,"high":122.1696,"low":119.5404,"close":121.1896,"adjusted_close":3.6279,"volume":1297066400},{"date":"2007-05-30","open":114.2988,"high":118.8796,"low":113.5288,"close":118.7704,"adjusted_close":3.5554,"volume":1478444800},{"date":"2007-05-29","open":114.45,"high":114.8588,"low":112.6888,"close":114.3492,"adjusted_close":3.4231,"volume":645694000},{"date":"2007-05-25","open":112,"high":113.7808,"low":111.4988,"close":113.6212,"adjusted_close":3.4013,"volume":632959600},{"date":"2007-05-24","open":112.8092,"high":114.4612,"low":110.3704,"close":110.6896,"adjusted_close":3.3135,"volume":887362000},{"date":"2007-05-23","open":114.0188,"high":114.9988,"low":112.5908,"close":112.8904,"adjusted_close":3.3794,"volume":911374800},{"date":"2007-05-22","open":112.49,"high":113.75,"low":112.0112,"close":113.54,"adjusted_close":3.3989,"volume":572409600},{"date":"2007-05-21","open":110.3088,"high":112.4508,"low":110.0512,"close":111.9804,"adjusted_close":3.3522,"volume":639892400},{"date":"2007-05-18","open":110.2304,"high":110.6392,"low":109.7712,"close":110.0204,"adjusted_close":3.2935,"volume":621345200},{"date":"2007-05-17","open":107.1504,"high":109.8692,"low":107.1504,"close":109.4408,"adjusted_close":3.2762,"volume":735291200},{"date":"2007-05-16","open":108.5308,"high":108.8304,"low":103.4208,"close":107.3408,"adjusted_close":3.2133,"volume":1126767600},{"date":"2007-05-15","open":109.5696,"high":110.1996,"low":106.4812,"close":107.52,"adjusted_close":3.2187,"volume":954514400},{"date":"2007-05-14","open":109.62,"high":110.0008,"low":108.2508,"close":109.3596,"adjusted_close":3.2737,"volume":651946400},{"date":"2007-05-11","open":107.7412,"high":109.13,"low":106.7808,"close":108.7408,"adjusted_close":3.2552,"volume":653696400},{"date":"2007-05-10","open":106.6296,"high":108.8388,"low":105.9212,"close":107.3408,"adjusted_close":3.2133,"volume":1197257600},{"date":"2007-05-09","open":104.9104,"high":106.96,"low":104.8908,"close":106.8788,"adjusted_close":3.1995,"volume":717757600},{"date":"2007-05-08","open":103.4712,"high":105.1512,"low":103.4208,"close":105.0588,"adjusted_close":3.145,"volume":783997200},{"date":"2007-05-07","open":101.08,"high":104.3504,"low":101.01,"close":103.9192,"adjusted_close":3.1109,"volume":861557200},{"date":"2007-05-04","open":100.8,"high":101.6008,"low":100.5004,"close":100.8112,"adjusted_close":3.0178,"volume":381987200},{"date":"2007-05-03","open":100.73,"high":101.4496,"low":100.0104,"close":100.3996,"adjusted_close":3.0055,"volume":576077600},{"date":"2007-05-02","open":99.6492,"high":100.5396,"low":99.47,"close":100.3912,"adjusted_close":3.0053,"volume":505145200},{"date":"2007-05-01","open":99.5904,"high":100.3492,"low":98.5488,"close":99.47,"adjusted_close":2.9777,"volume":532523600},{"date":"2007-04-30","open":100.0888,"high":100.9988,"low":99.6688,"close":99.8004,"adjusted_close":2.9876,"volume":616509600},{"date":"2007-04-27","open":98.1792,"high":99.9488,"low":97.6892,"close":99.9208,"adjusted_close":2.9912,"volume":699403600},{"date":"2007-04-26","open":101.5812,"high":102.4996,"low":98.2996,"close":98.84,"adjusted_close":2.9588,"volume":1737778000},{"date":"2007-04-25","open":94.2312,"high":95.3988,"low":93.8,"close":95.3512,"adjusted_close":2.8544,"volume":1187144000},{"date":"2007-04-24","open":93.9596,"high":96.39,"low":91.2996,"close":93.24,"adjusted_close":2.7912,"volume":1055252800},{"date":"2007-04-23","open":91.5908,"high":93.8,"low":91.42,"close":93.5088,"adjusted_close":2.7992,"volume":780290000},{"date":"2007-04-20","open":90.8908,"high":91.1792,"low":90.5492,"close":90.9692,"adjusted_close":2.7232,"volume":522779600},{"date":"2007-04-19","open":90.1908,"high":91.2492,"low":89.8296,"close":90.2692,"adjusted_close":2.7023,"volume":425913600},{"date":"2007-04-18","open":90.16,"high":90.8488,"low":89.6,"close":90.4008,"adjusted_close":2.7062,"volume":464044000},{"date":"2007-04-17","open":91.9996,"high":92.2992,"low":89.7008,"close":90.3504,"adjusted_close":2.7047,"volume":751920400},{"date":"2007-04-16","open":90.5688,"high":91.5012,"low":90.2496,"close":91.4312,"adjusted_close":2.737,"volume":609033600},{"date":"2007-04-13","open":90.8992,"high":91.4004,"low":90.0592,"close":90.2412,"adjusted_close":2.7014,"volume":719941600},{"date":"2007-04-12","open":92.0388,"high":92.3104,"low":90.72,"close":92.19,"adjusted_close":2.7598,"volume":656675600},{"date":"2007-04-11","open":93.9008,"high":93.9512,"low":92.33,"close":92.5904,"adjusted_close":2.7717,"volume":549018400},{"date":"2007-04-10","open":93.6712,"high":94.2592,"low":93.4108,"close":94.2508,"adjusted_close":2.8214,"volume":352466800},{"date":"2007-04-09","open":95.2112,"high":95.3008,"low":93.0412,"close":93.6488,"adjusted_close":2.8034,"volume":413341600},{"date":"2007-04-05","open":94.1192,"high":94.6792,"low":93.52,"close":94.6792,"adjusted_close":2.8343,"volume":355516000},{"date":"2007-04-04","open":94.9396,"high":95.1412,"low":94.1304,"close":94.2704,"adjusted_close":2.822,"volume":476784000},{"date":"2007-04-03","open":94.1388,"high":95.2308,"low":93.7608,"close":94.5,"adjusted_close":2.8289,"volume":583934400},{"date":"2007-04-02","open":94.1388,"high":94.2508,"low":93.0188,"close":93.6488,"adjusted_close":2.8034,"volume":501992400},{"date":"2007-03-30","open":94.2788,"high":94.6792,"low":92.75,"close":92.9096,"adjusted_close":2.7813,"volume":600558000},{"date":"2007-03-29","open":94.1892,"high":94.1892,"low":92.2292,"close":93.7496,"adjusted_close":2.8064,"volume":725723600},{"date":"2007-03-28","open":94.8808,"high":95.3988,"low":93.1504,"close":93.24,"adjusted_close":2.7912,"volume":942337200},{"date":"2007-03-27","open":95.7096,"high":96.8296,"low":95.0012,"close":95.4604,"adjusted_close":2.8577,"volume":932052800},{"date":"2007-03-26","open":93.9904,"high":95.9,"low":93.2988,"close":95.8496,"adjusted_close":2.8693,"volume":864987200},{"date":"2007-03-23","open":93.3492,"high":94.0688,"low":93.2988,"close":93.52,"adjusted_close":2.7996,"volume":450884000},{"date":"2007-03-22","open":93.73,"high":94.36,"low":92.9992,"close":93.9596,"adjusted_close":2.8127,"volume":561492400},{"date":"2007-03-21","open":91.9912,"high":93.9988,"low":91.6496,"close":93.87,"adjusted_close":2.81,"volume":686896000},{"date":"2007-03-20","open":91.35,"high":91.84,"low":91.0588,"close":91.4788,"adjusted_close":2.7385,"volume":488916400},{"date":"2007-03-19","open":90.2412,"high":91.5488,"low":89.5888,"close":91.1288,"adjusted_close":2.728,"volume":712961200},{"date":"2007-03-16","open":89.5412,"high":89.9892,"low":89.32,"close":89.5888,"adjusted_close":2.6819,"volume":571704000},{"date":"2007-03-15","open":89.9612,"high":90.3588,"low":89.3088,"close":89.5692,"adjusted_close":2.6813,"volume":559498800},{"date":"2007-03-14","open":88.6004,"high":90.0004,"low":87.92,"close":90.0004,"adjusted_close":2.6942,"volume":796586000},{"date":"2007-03-13","open":89.4096,"high":90.5996,"low":88.3988,"close":88.3988,"adjusted_close":2.6463,"volume":867890800},{"date":"2007-03-12","open":88.0712,"high":89.9892,"low":87.99,"close":89.8688,"adjusted_close":2.6903,"volume":729408400},{"date":"2007-03-09","open":88.7992,"high":88.8496,"low":87.3992,"close":87.9704,"adjusted_close":2.6334,"volume":451836000},{"date":"2007-03-08","open":88.5892,"high":88.7208,"low":87.4608,"close":88.0012,"adjusted_close":2.6344,"volume":511011200},{"date":"2007-03-07","open":88.0488,"high":88.97,"low":87.4496,"close":87.7212,"adjusted_close":2.626,"volume":626284400},{"date":"2007-03-06","open":87.7996,"high":88.3092,"low":87.3992,"close":88.1888,"adjusted_close":2.64,"volume":723186800},{"date":"2007-03-05","open":85.89,"high":88.6508,"low":85.7612,"close":86.3212,"adjusted_close":2.5841,"volume":838899600},{"date":"2007-03-02","open":86.7692,"high":87.5392,"low":85.2096,"close":85.4112,"adjusted_close":2.5568,"volume":860000400},{"date":"2007-03-01","open":84.0308,"high":88.3092,"low":83.7508,"close":87.0604,"adjusted_close":2.6062,"volume":1415528800},{"date":"2007-02-28","open":83.0004,"high":85.5988,"low":83.0004,"close":84.6104,"adjusted_close":2.5329,"volume":919475200},{"date":"2007-02-27","open":86.2988,"high":87.08,"low":83.4092,"close":83.93,"adjusted_close":2.5125,"volume":1145813200},{"date":"2007-02-26","open":89.8408,"high":90.0004,"low":87.6092,"close":88.5108,"adjusted_close":2.6496,"volume":615848800},{"date":"2007-02-23","open":89.1604,"high":90.3392,"low":88.8496,"close":89.0708,"adjusted_close":2.6664,"volume":517893600},{"date":"2007-02-22","open":90.8012,"high":90.8096,"low":88.5304,"close":89.5104,"adjusted_close":2.6795,"volume":838224800},{"date":"2007-02-21","open":85.9796,"high":89.4908,"low":85.96,"close":89.1996,"adjusted_close":2.6702,"volume":1155313600},{"date":"2007-02-20","open":84.6496,"high":86.1588,"low":84.1596,"close":85.9012,"adjusted_close":2.5715,"volume":617702400},{"date":"2007-02-16","open":85.2488,"high":85.4112,"low":84.6608,"close":84.8288,"adjusted_close":2.5394,"volume":399868000},{"date":"2007-02-15","open":85.4392,"high":85.6212,"low":84.7812,"close":85.2096,"adjusted_close":2.5508,"volume":363661200},{"date":"2007-02-14","open":84.63,"high":85.6408,"low":84.5712,"close":85.2992,"adjusted_close":2.5535,"volume":507981600},{"date":"2007-02-13","open":85.1592,"high":85.2908,"low":84.2996,"close":84.7,"adjusted_close":2.5355,"volume":580986000},{"date":"2007-02-12","open":84.4312,"high":85.1788,"low":83.6304,"close":84.8792,"adjusted_close":2.5409,"volume":724071600},{"date":"2007-02-09","open":85.8788,"high":86.2008,"low":83.2104,"close":83.2692,"adjusted_close":2.4927,"volume":860540800},{"date":"2007-02-08","open":85.4308,"high":86.5088,"low":85.4112,"close":86.1812,"adjusted_close":2.5799,"volume":679030800},{"date":"2007-02-07","open":84.4788,"high":86.38,"low":83.5492,"close":86.1504,"adjusted_close":2.579,"volume":1066825200},{"date":"2007-02-06","open":84.4508,"high":84.4704,"low":82.8604,"close":84.1512,"adjusted_close":2.5191,"volume":864393600},{"date":"2007-02-05","open":84.2996,"high":85.2292,"low":83.9412,"close":83.9412,"adjusted_close":2.5128,"volume":578852400},{"date":"2007-02-02","open":84.1204,"high":85.2488,"low":83.7004,"close":84.7504,"adjusted_close":2.537,"volume":621530000},{"date":"2007-02-01","open":86.2288,"high":86.2708,"low":84.7392,"close":84.7392,"adjusted_close":2.5367,"volume":664342000},{"date":"2007-01-31","open":84.8596,"high":85.9992,"low":84.35,"close":85.7304,"adjusted_close":2.5664,"volume":856069200},{"date":"2007-01-30","open":86.4304,"high":86.4892,"low":85.2488,"close":85.5512,"adjusted_close":2.561,"volume":577970400},{"date":"2007-01-29","open":86.2988,"high":86.6488,"low":85.5288,"close":85.9404,"adjusted_close":2.5727,"volume":901664400},{"date":"2007-01-26","open":87.1108,"high":87.3712,"low":84.9912,"close":85.3804,"adjusted_close":2.5559,"volume":986874000},{"date":"2007-01-25","open":87.1108,"high":88.4996,"low":86.03,"close":86.2512,"adjusted_close":2.582,"volume":905973600},{"date":"2007-01-24","open":86.6796,"high":87.15,"low":86.0804,"close":86.6992,"adjusted_close":2.5954,"volume":927813600},{"date":"2007-01-23","open":85.7304,"high":87.5112,"low":85.5092,"close":85.6996,"adjusted_close":2.5655,"volume":1207424400},{"date":"2007-01-22","open":89.1408,"high":89.1604,"low":85.6492,"close":86.7888,"adjusted_close":2.5981,"volume":1454026000},{"date":"2007-01-19","open":88.6312,"high":89.6504,"low":88.1188,"close":88.4996,"adjusted_close":2.6493,"volume":1364473600},{"date":"2007-01-18","open":92.1004,"high":92.1088,"low":89.0512,"close":89.0708,"adjusted_close":2.6664,"volume":2364605600},{"date":"2007-01-17","open":97.5604,"high":97.5996,"low":94.8192,"close":94.9508,"adjusted_close":2.8424,"volume":1646260000},{"date":"2007-01-16","open":95.6788,"high":97.2496,"low":95.4492,"close":97.1012,"adjusted_close":2.9068,"volume":1244076400},{"date":"2007-01-12","open":94.5896,"high":95.06,"low":93.2288,"close":94.6204,"adjusted_close":2.8325,"volume":1312690400},{"date":"2007-01-11","open":95.9392,"high":96.7792,"low":95.0992,"close":95.7992,"adjusted_close":2.8678,"volume":1440252800},{"date":"2007-01-10","open":94.7492,"high":97.8012,"low":93.45,"close":97.0004,"adjusted_close":2.9038,"volume":2952880000},{"date":"2007-01-09","open":86.45,"high":92.9796,"low":85.1508,"close":92.5708,"adjusted_close":2.7712,"volume":3349298400},{"date":"2007-01-08","open":85.96,"high":86.5312,"low":85.2796,"close":85.47,"adjusted_close":2.5586,"volume":797106800},{"date":"2007-01-05","open":85.7696,"high":86.2008,"low":84.4004,"close":85.05,"adjusted_close":2.546,"volume":834741600},{"date":"2007-01-04","open":84.0504,"high":85.9488,"low":83.8208,"close":85.6604,"adjusted_close":2.5643,"volume":847260400},{"date":"2007-01-03","open":86.2904,"high":86.5788,"low":81.9,"close":83.8012,"adjusted_close":2.5086,"volume":1238319600},{"date":"2006-12-29","open":83.9496,"high":85.4,"low":83.3588,"close":84.84,"adjusted_close":2.5397,"volume":1076429200},{"date":"2006-12-28","open":80.22,"high":81.2504,"low":79.6488,"close":80.8696,"adjusted_close":2.4209,"volume":1119876800},{"date":"2006-12-27","open":78.1508,"high":82.0008,"low":76.7704,"close":81.5192,"adjusted_close":2.4403,"volume":1935754800},{"date":"2006-12-26","open":82.1492,"high":82.5692,"low":80.8892,"close":81.5108,"adjusted_close":2.4401,"volume":490688800},{"date":"2006-12-22","open":83.4596,"high":84.0392,"low":81.6004,"close":82.1996,"adjusted_close":2.4607,"volume":613303600},{"date":"2006-12-21","open":84.7,"high":85.4812,"low":82.1996,"close":82.8996,"adjusted_close":2.4816,"volume":903599200},{"date":"2006-12-20","open":86.4696,"high":86.6712,"low":84.7392,"close":84.7588,"adjusted_close":2.5373,"volume":567691600},{"date":"2006-12-19","open":84.7308,"high":86.6796,"low":83.6192,"close":86.31,"adjusted_close":2.5837,"volume":911405600},{"date":"2006-12-18","open":87.6288,"high":88.0012,"low":84.5908,"close":85.47,"adjusted_close":2.5586,"volume":721576800},{"date":"2006-12-15","open":89.0204,"high":89.2192,"low":87.3292,"close":87.7212,"adjusted_close":2.626,"volume":739939200},{"date":"2006-12-14","open":89.0512,"high":90.0004,"low":88.2588,"close":88.55,"adjusted_close":2.6508,"volume":832330800},{"date":"2006-12-13","open":87.9508,"high":89.0708,"low":87.15,"close":89.0512,"adjusted_close":2.6658,"volume":857052000},{"date":"2006-12-12","open":88.6088,"high":88.8412,"low":85.5288,"close":86.1392,"adjusted_close":2.5786,"volume":1026620000},{"date":"2006-12-11","open":88.9,"high":89.3004,"low":88.0488,"close":88.7488,"adjusted_close":2.6567,"volume":499780400},{"date":"2006-12-08","open":87.2312,"high":89.39,"low":86.9988,"close":88.2588,"adjusted_close":2.6421,"volume":784277200},{"date":"2006-12-07","open":90.0312,"high":90.4988,"low":86.9008,"close":87.0408,"adjusted_close":2.6056,"volume":1004827600},{"date":"2006-12-06","open":90.6388,"high":91.3892,"low":89.67,"close":89.8296,"adjusted_close":2.6891,"volume":638184400},{"date":"2006-12-05","open":91.6496,"high":92.33,"low":90.8712,"close":91.2688,"adjusted_close":2.7322,"volume":662838400},{"date":"2006-12-04","open":91.8792,"high":92.05,"low":90.4988,"close":91.1204,"adjusted_close":2.7277,"volume":709536800},{"date":"2006-12-01","open":91.8008,"high":92.33,"low":90.1012,"close":91.3192,"adjusted_close":2.7337,"volume":795079600},{"date":"2006-11-30","open":92.2096,"high":92.68,"low":91.0588,"close":91.6608,"adjusted_close":2.7439,"volume":870486400},{"date":"2006-11-29","open":92.9992,"high":93.1504,"low":90.2496,"close":91.8008,"adjusted_close":2.7481,"volume":1157083200},{"date":"2006-11-28","open":90.3588,"high":91.9688,"low":89.9108,"close":91.8092,"adjusted_close":2.7484,"volume":1036173600},{"date":"2006-11-27","open":92.5092,"high":93.1588,"low":89.4992,"close":89.5412,"adjusted_close":2.6805,"volume":1074836000},{"date":"2006-11-24","open":89.53,"high":93.0804,"low":89.4992,"close":91.63,"adjusted_close":2.743,"volume":518677600},{"date":"2006-11-22","open":88.9896,"high":90.7508,"low":87.85,"close":90.3112,"adjusted_close":2.7035,"volume":671941200},{"date":"2006-11-21","open":87.4188,"high":88.6004,"low":87.1108,"close":88.6004,"adjusted_close":2.6523,"volume":622666800},{"date":"2006-11-20","open":85.4,"high":86.9988,"low":85.2012,"close":86.4696,"adjusted_close":2.5885,"volume":570794000},{"date":"2006-11-17","open":85.1396,"high":85.9404,"low":84.9996,"close":85.8508,"adjusted_close":2.57,"volume":466424000},{"date":"2006-11-16","open":84.8708,"high":86.2988,"low":84.6188,"close":85.61,"adjusted_close":2.5628,"volume":693940800},{"date":"2006-11-15","open":85.05,"high":85.9012,"low":84,"close":84.0504,"adjusted_close":2.5161,"volume":655323200},{"date":"2006-11-14","open":84.8008,"high":84.9996,"low":83.8992,"close":84.9996,"adjusted_close":2.5445,"volume":588954800},{"date":"2006-11-13","open":83.2188,"high":84.4508,"low":82.6392,"close":84.35,"adjusted_close":2.5251,"volume":450674000},{"date":"2006-11-10","open":83.5492,"high":83.5996,"low":82.4992,"close":83.1208,"adjusted_close":2.4883,"volume":373864400},{"date":"2006-11-09","open":82.8996,"high":84.6888,"low":82.1212,"close":83.3392,"adjusted_close":2.4948,"volume":923053600},{"date":"2006-11-08","open":80.0212,"high":82.6896,"low":79.8896,"close":82.4488,"adjusted_close":2.4681,"volume":690916800},{"date":"2006-11-07","open":80.4496,"high":81.0012,"low":80.1304,"close":80.5112,"adjusted_close":2.4101,"volume":525932400},{"date":"2006-11-06","open":78.9488,"high":80.0604,"low":78.4308,"close":79.7104,"adjusted_close":2.3862,"volume":434576800},{"date":"2006-11-03","open":79.3604,"high":79.5312,"low":77.7896,"close":78.2908,"adjusted_close":2.3437,"volume":431888800},{"date":"2006-11-02","open":78.9208,"high":79.3212,"low":78.5008,"close":78.9796,"adjusted_close":2.3643,"volume":465483200},{"date":"2006-11-01","open":81.0992,"high":81.3792,"low":78.3608,"close":79.1588,"adjusted_close":2.3697,"volume":611192400},{"date":"2006-10-31","open":81.4492,"high":81.6788,"low":80.2312,"close":81.0796,"adjusted_close":2.4272,"volume":501474400},{"date":"2006-10-30","open":79.9904,"high":80.9004,"low":79.5004,"close":80.4188,"adjusted_close":2.4074,"volume":499917600},{"date":"2006-10-27","open":81.7488,"high":82.4488,"low":80.01,"close":80.4104,"adjusted_close":2.4071,"volume":594966400},{"date":"2006-10-26","open":81.9,"high":82.6,"low":81.13,"close":82.1912,"adjusted_close":2.4604,"volume":432756800},{"date":"2006-10-25","open":81.3512,"high":82.0008,"low":81.0096,"close":81.6788,"adjusted_close":2.4451,"volume":485214800},{"date":"2006-10-24","open":81.2112,"high":81.6788,"low":80.2004,"close":81.0488,"adjusted_close":2.4262,"volume":463212400},{"date":"2006-10-23","open":79.9904,"high":81.9,"low":79.7496,"close":81.4604,"adjusted_close":2.4386,"volume":832507200},{"date":"2006-10-20","open":78.9712,"high":79.9904,"low":78.6688,"close":79.9512,"adjusted_close":2.3934,"volume":639413600},{"date":"2006-10-19","open":79.2596,"high":79.9512,"low":78.1592,"close":78.9908,"adjusted_close":2.3646,"volume":1512977200},{"date":"2006-10-18","open":74.7488,"high":75.3704,"low":73.9088,"close":74.5304,"adjusted_close":2.2311,"volume":1133907600},{"date":"2006-10-17","open":75.04,"high":75.2696,"low":74.0404,"close":74.2896,"adjusted_close":2.2239,"volume":480925200},{"date":"2006-10-16","open":75.1912,"high":75.88,"low":74.7908,"close":75.4012,"adjusted_close":2.2572,"volume":508692800},{"date":"2006-10-13","open":75.6308,"high":76.8796,"low":74.7404,"close":75.0204,"adjusted_close":2.2458,"volume":684196800},{"date":"2006-10-12","open":73.6092,"high":75.39,"low":73.6008,"close":75.2612,"adjusted_close":2.253,"volume":592855200},{"date":"2006-10-11","open":73.4188,"high":73.9788,"low":72.6012,"close":73.2312,"adjusted_close":2.1922,"volume":571855200},{"date":"2006-10-10","open":74.5388,"high":74.5808,"low":73.08,"close":73.8108,"adjusted_close":2.2096,"volume":531588400},{"date":"2006-10-09","open":73.7996,"high":75.0792,"low":73.5308,"close":74.6312,"adjusted_close":2.2341,"volume":438222400},{"date":"2006-10-06","open":74.4212,"high":75.04,"low":73.8108,"close":74.2196,"adjusted_close":2.2218,"volume":466958800},{"date":"2006-10-05","open":74.5304,"high":76.16,"low":74.13,"close":74.83,"adjusted_close":2.2401,"volume":683883200},{"date":"2006-10-04","open":74.0992,"high":75.46,"low":73.1612,"close":75.3788,"adjusted_close":2.2565,"volume":829082800},{"date":"2006-10-03","open":74.4492,"high":74.9504,"low":73.1892,"close":74.0796,"adjusted_close":2.2176,"volume":790708800},{"date":"2006-10-02","open":75.0988,"high":75.8688,"low":74.3008,"close":74.8608,"adjusted_close":2.241,"volume":712639200},{"date":"2006-09-29","open":77.1092,"high":77.5208,"low":76.6808,"close":76.9804,"adjusted_close":2.3044,"volume":405812400},{"date":"2006-09-28","open":77.0196,"high":77.4788,"low":75.95,"close":77.0112,"adjusted_close":2.3054,"volume":723609600},{"date":"2006-09-27","open":77.1708,"high":77.4704,"low":75.8212,"close":76.4092,"adjusted_close":2.2873,"volume":810373200},{"date":"2006-09-26","open":76.1796,"high":77.7812,"low":76.1012,"close":77.6104,"adjusted_close":2.3233,"volume":1102948000},{"date":"2006-09-25","open":73.8108,"high":75.8604,"low":73.7212,"close":75.7512,"adjusted_close":2.2676,"volume":858992400},{"date":"2006-09-22","open":74.3008,"high":74.34,"low":72.5788,"close":72.9988,"adjusted_close":2.1853,"volume":665112000},{"date":"2006-09-21","open":75.25,"high":76.0592,"low":74.0208,"close":74.6508,"adjusted_close":2.2347,"volume":794124800},{"date":"2006-09-20","open":74.3792,"high":75.6812,"low":74.2196,"close":75.2612,"adjusted_close":2.253,"volume":822791200},{"date":"2006-09-19","open":74.0992,"high":74.3596,"low":72.8,"close":73.7688,"adjusted_close":2.2083,"volume":710049200},{"date":"2006-09-18","open":73.7996,"high":74.8608,"low":73.3012,"close":73.8892,"adjusted_close":2.2119,"volume":705278000},{"date":"2006-09-15","open":74.6004,"high":74.9812,"low":73.29,"close":74.0992,"adjusted_close":2.2182,"volume":981853600},{"date":"2006-09-14","open":73.7212,"high":74.6704,"low":73.4608,"close":74.1692,"adjusted_close":2.2203,"volume":801729600},{"date":"2006-09-13","open":72.8504,"high":74.3204,"low":72.2988,"close":74.2,"adjusted_close":2.2212,"volume":1146138000},{"date":"2006-09-12","open":72.8112,"high":73.4496,"low":71.4504,"close":72.6292,"adjusted_close":2.1742,"volume":1684687200},{"date":"2006-09-11","open":72.4304,"high":73.7296,"low":71.4196,"close":72.5004,"adjusted_close":2.1703,"volume":949124400},{"date":"2006-09-08","open":73.3712,"high":73.57,"low":71.9096,"close":72.52,"adjusted_close":2.1709,"volume":895921600},{"date":"2006-09-07","open":70.5992,"high":73.4804,"low":70.2492,"close":72.8,"adjusted_close":2.1793,"volume":1267957600},{"date":"2006-09-06","open":71.0808,"high":71.6912,"low":69.7004,"close":70.0308,"adjusted_close":2.0964,"volume":974103200},{"date":"2006-09-05","open":68.9696,"high":71.5008,"low":68.5496,"close":71.4812,"adjusted_close":2.1398,"volume":1012457600},{"date":"2006-09-01","open":68.4796,"high":68.6504,"low":67.8188,"close":68.3788,"adjusted_close":2.047,"volume":408494800},{"date":"2006-08-31","open":67.2812,"high":68.3004,"low":66.6596,"close":67.8496,"adjusted_close":2.0311,"volume":574697200},{"date":"2006-08-30","open":67.34,"high":67.8188,"low":66.6792,"close":66.9592,"adjusted_close":2.0045,"volume":680142400},{"date":"2006-08-29","open":66.99,"high":67.2588,"low":65.1196,"close":66.4804,"adjusted_close":1.9901,"volume":947332400},{"date":"2006-08-28","open":68.4992,"high":68.6112,"low":66.6792,"close":66.9788,"adjusted_close":2.005,"volume":738161200},{"date":"2006-08-25","open":67.34,"high":69.0508,"low":67.3092,"close":68.7512,"adjusted_close":2.0581,"volume":543958800},{"date":"2006-08-24","open":67.8888,"high":68.1912,"low":66.2704,"close":67.8104,"adjusted_close":2.0299,"volume":655191600},{"date":"2006-08-23","open":68.0008,"high":68.6504,"low":66.9396,"close":67.3092,"adjusted_close":2.0149,"volume":536258800},{"date":"2006-08-22","open":66.6792,"high":68.32,"low":66.5,"close":67.62,"adjusted_close":2.0242,"volume":576968000},{"date":"2006-08-21","open":67.3008,"high":67.3092,"low":66.15,"close":66.5588,"adjusted_close":1.9925,"volume":526226400},{"date":"2006-08-18","open":67.7096,"high":68.4012,"low":67.2588,"close":67.9112,"adjusted_close":2.033,"volume":536354000},{"date":"2006-08-17","open":68.0008,"high":68.6588,"low":67.1804,"close":67.5892,"adjusted_close":2.0233,"volume":581148400},{"date":"2006-08-16","open":67.0992,"high":68.0708,"low":66.3292,"close":67.9812,"adjusted_close":2.0351,"volume":781284000},{"date":"2006-08-15","open":65.3408,"high":66.5,"low":64.8004,"close":66.4496,"adjusted_close":1.9892,"volume":861352800},{"date":"2006-08-14","open":64.05,"high":65.2204,"low":63.5992,"close":63.9408,"adjusted_close":1.9141,"volume":717620400},{"date":"2006-08-11","open":63.2296,"high":64.1312,"low":62.58,"close":63.6496,"adjusted_close":1.9054,"volume":777529200},{"date":"2006-08-10","open":63.2492,"high":64.8088,"low":62.7004,"close":64.0696,"adjusted_close":1.918,"volume":697760000},{"date":"2006-08-09","open":65.4304,"high":65.6012,"low":63.4004,"close":63.5908,"adjusted_close":1.9036,"volume":955838800},{"date":"2006-08-08","open":67.0908,"high":67.1104,"low":64.5092,"close":64.7808,"adjusted_close":1.9392,"volume":997864000},{"date":"2006-08-07","open":67.7208,"high":69.5996,"low":66.3096,"close":67.2112,"adjusted_close":2.012,"volume":1245512800},{"date":"2006-08-04","open":67.0488,"high":68.6112,"low":64.96,"close":68.3004,"adjusted_close":2.0446,"volume":1852866400},{"date":"2006-08-03","open":67.9112,"high":70,"low":67.8104,"close":69.5912,"adjusted_close":2.0832,"volume":841044400},{"date":"2006-08-02","open":67.6508,"high":68.6812,"low":67.5108,"close":68.1604,"adjusted_close":2.0404,"volume":550768400},{"date":"2006-08-01","open":67.2196,"high":67.9308,"low":65.94,"close":67.1804,"adjusted_close":2.0111,"volume":711765600},{"date":"2006-07-31","open":66.8304,"high":68.6308,"low":66.2788,"close":67.9588,"adjusted_close":2.0344,"volume":892841600},{"date":"2006-07-28","open":63.9408,"high":65.6796,"low":63.5012,"close":65.59,"adjusted_close":1.9635,"volume":691507600},{"date":"2006-07-27","open":64.5008,"high":65.0188,"low":62.86,"close":63.4004,"adjusted_close":1.8979,"volume":735044800},{"date":"2006-07-26","open":62.0004,"high":64.6408,"low":61.6812,"close":63.8708,"adjusted_close":1.912,"volume":898427600},{"date":"2006-07-25","open":61.7792,"high":62.09,"low":60.7796,"close":61.9304,"adjusted_close":1.8539,"volume":589069600},{"date":"2006-07-24","open":61.2612,"high":62.1012,"low":60.4296,"close":61.4208,"adjusted_close":1.8387,"volume":722856400},{"date":"2006-07-21","open":59.8192,"high":61.1492,"low":59.64,"close":60.7208,"adjusted_close":1.8177,"volume":891892400},{"date":"2006-07-20","open":60.9588,"high":61.5888,"low":59.7212,"close":60.4996,"adjusted_close":1.8111,"volume":1972146400},{"date":"2006-07-19","open":52.9592,"high":55.0788,"low":52.36,"close":54.0988,"adjusted_close":1.6195,"volume":1390743200},{"date":"2006-07-18","open":53.1608,"high":53.8496,"low":51.8504,"close":52.9004,"adjusted_close":1.5836,"volume":1000448400},{"date":"2006-07-17","open":51.73,"high":53.1104,"low":51.6488,"close":52.3712,"adjusted_close":1.5678,"volume":1024542400},{"date":"2006-07-14","open":52.5,"high":52.8892,"low":50.1592,"close":50.6688,"adjusted_close":1.5168,"volume":993036800},{"date":"2006-07-13","open":52.0296,"high":54.1212,"low":51.4108,"close":52.2508,"adjusted_close":1.5642,"volume":1249906000},{"date":"2006-07-12","open":55.1712,"high":55.2412,"low":52.92,"close":52.9592,"adjusted_close":1.5854,"volume":927329200},{"date":"2006-07-11","open":55.1096,"high":55.9888,"low":54.53,"close":55.65,"adjusted_close":1.6659,"volume":825022800},{"date":"2006-07-10","open":55.7004,"high":56.49,"low":54.4992,"close":55.0004,"adjusted_close":1.6465,"volume":529345600},{"date":"2006-07-07","open":55.4792,"high":56.5488,"low":54.67,"close":55.4008,"adjusted_close":1.6584,"volume":799360800},{"date":"2006-07-06","open":57.0892,"high":57.4,"low":55.6108,"close":55.7704,"adjusted_close":1.6695,"volume":633208800},{"date":"2006-07-05","open":57.1508,"high":57.5988,"low":56.56,"close":56.9996,"adjusted_close":1.7063,"volume":518240800},{"date":"2006-07-03","open":57.5204,"high":58.1812,"low":57.3412,"close":57.9488,"adjusted_close":1.7347,"volume":194770800},{"date":"2006-06-30","open":57.5904,"high":57.75,"low":56.5012,"close":57.2712,"adjusted_close":1.7144,"volume":739695600},{"date":"2006-06-29","open":56.7588,"high":59.0912,"low":56.3892,"close":58.9708,"adjusted_close":1.7653,"volume":873398400},{"date":"2006-06-28","open":57.2908,"high":57.2992,"low":55.4092,"close":56.0196,"adjusted_close":1.677,"volume":850704400},{"date":"2006-06-27","open":59.0912,"high":59.22,"low":57.4,"close":57.4308,"adjusted_close":1.7192,"volume":550611600},{"date":"2006-06-26","open":59.1696,"high":59.2004,"low":58.3688,"close":58.9904,"adjusted_close":1.7659,"volume":466536000},{"date":"2006-06-23","open":59.7212,"high":60.1692,"low":58.73,"close":58.8308,"adjusted_close":1.7611,"volume":660203600},{"date":"2006-06-22","open":58.2008,"high":59.7492,"low":58.0692,"close":59.5812,"adjusted_close":1.7836,"volume":965633200},{"date":"2006-06-21","open":57.7388,"high":58.7104,"low":57.2992,"close":57.8592,"adjusted_close":1.732,"volume":863296000},{"date":"2006-06-20","open":57.61,"high":58.3492,"low":57.2908,"close":57.47,"adjusted_close":1.7204,"volume":672974400},{"date":"2006-06-19","open":57.8312,"high":58.1812,"low":56.9996,"close":57.2012,"adjusted_close":1.7123,"volume":704575200},{"date":"2006-06-16","open":58.9596,"high":59.1892,"low":57.5204,"close":57.5596,"adjusted_close":1.7231,"volume":838101600},{"date":"2006-06-15","open":57.2992,"high":59.7408,"low":56.7504,"close":59.3796,"adjusted_close":1.7776,"volume":1190383600},{"date":"2006-06-14","open":58.2792,"high":58.7804,"low":56.6888,"close":57.61,"adjusted_close":1.7246,"volume":878136000},{"date":"2006-06-13","open":57.61,"high":59.0996,"low":57.3608,"close":58.3296,"adjusted_close":1.7461,"volume":1080643200},{"date":"2006-06-12","open":59.3992,"high":59.7296,"low":56.9604,"close":56.9996,"adjusted_close":1.7063,"volume":717785600},{"date":"2006-06-09","open":61.18,"high":61.5608,"low":59.0996,"close":59.2396,"adjusted_close":1.7734,"volume":775838000},{"date":"2006-06-08","open":58.4388,"high":60.9308,"low":57.1508,"close":60.76,"adjusted_close":1.8189,"volume":1397482800},{"date":"2006-06-07","open":60.0992,"high":60.3988,"low":58.3492,"close":58.5592,"adjusted_close":1.753,"volume":750506400},{"date":"2006-06-06","open":60.2196,"high":60.6312,"low":58.9092,"close":59.7212,"adjusted_close":1.7878,"volume":726037200},{"date":"2006-06-05","open":61.1492,"high":61.1492,"low":59.9704,"close":60.0012,"adjusted_close":1.7962,"volume":605785600},{"date":"2006-06-02","open":62.9888,"high":63.1008,"low":60.8804,"close":61.6588,"adjusted_close":1.8458,"volume":685787200},{"date":"2006-06-01","open":59.85,"high":62.2804,"low":59.5196,"close":62.1712,"adjusted_close":1.8611,"volume":942508000},{"date":"2006-05-31","open":61.7596,"high":61.7904,"low":58.6908,"close":59.7688,"adjusted_close":1.7892,"volume":1280977600},{"date":"2006-05-30","open":63.2912,"high":63.2996,"low":61.2192,"close":61.2192,"adjusted_close":1.8326,"volume":563402000},{"date":"2006-05-26","open":64.3104,"high":64.5596,"low":63.14,"close":63.5488,"adjusted_close":1.9024,"volume":432950000},{"date":"2006-05-25","open":64.26,"high":64.4504,"low":63.2912,"close":64.33,"adjusted_close":1.9257,"volume":463372000},{"date":"2006-05-24","open":62.9888,"high":63.6496,"low":61.5608,"close":63.3388,"adjusted_close":1.8961,"volume":916031200},{"date":"2006-05-23","open":64.8592,"high":65.1896,"low":63,"close":63.1512,"adjusted_close":1.8905,"volume":694414000},{"date":"2006-05-22","open":63.8708,"high":63.9912,"low":62.7704,"close":63.3808,"adjusted_close":1.8973,"volume":718975600},{"date":"2006-05-19","open":63.2604,"high":64.8788,"low":62.8208,"close":64.5092,"adjusted_close":1.9311,"volume":985866000},{"date":"2006-05-18","open":65.6796,"high":66.2592,"low":63.1204,"close":63.1792,"adjusted_close":1.8913,"volume":658442400},{"date":"2006-05-17","open":64.7108,"high":65.6992,"low":64.0696,"close":65.2596,"adjusted_close":1.9536,"volume":754194000},{"date":"2006-05-16","open":68.0988,"high":68.25,"low":64.75,"close":64.9796,"adjusted_close":1.9452,"volume":936740000},{"date":"2006-05-15","open":67.3708,"high":68.3788,"low":67.1188,"close":67.7908,"adjusted_close":2.0294,"volume":529177600},{"date":"2006-05-12","open":67.8496,"high":68.6896,"low":66.8612,"close":67.7012,"adjusted_close":2.0267,"volume":641774000},{"date":"2006-05-11","open":70.7896,"high":70.84,"low":67.55,"close":68.1492,"adjusted_close":2.0401,"volume":812688800},{"date":"2006-05-10","open":71.2908,"high":71.33,"low":69.6108,"close":70.5992,"adjusted_close":2.1134,"volume":459888800},{"date":"2006-05-09","open":71.82,"high":72.5592,"low":70.6188,"close":71.0304,"adjusted_close":2.1263,"volume":531666800},{"date":"2006-05-08","open":72.9904,"high":73.7996,"low":71.7192,"close":71.89,"adjusted_close":2.1521,"volume":594851600},{"date":"2006-05-05","open":71.8592,"high":72.2512,"low":71.1508,"close":71.89,"adjusted_close":2.1521,"volume":563911600},{"date":"2006-05-04","open":71.2208,"high":72.8896,"low":70.4592,"close":71.1312,"adjusted_close":2.1293,"volume":860420400},{"date":"2006-05-03","open":71.8312,"high":71.9488,"low":70.1792,"close":71.1396,"adjusted_close":2.1296,"volume":686991200},{"date":"2006-05-02","open":70.1512,"high":71.9796,"low":70.1092,"close":71.6212,"adjusted_close":2.144,"volume":771663200},{"date":"2006-05-01","open":70.77,"high":71.54,"low":69.16,"close":69.5996,"adjusted_close":2.0835,"volume":750380400},{"date":"2006-04-28","open":69.3812,"high":71.2992,"low":69.1992,"close":70.3892,"adjusted_close":2.1071,"volume":760037600},{"date":"2006-04-27","open":67.7292,"high":69.86,"low":67.3512,"close":69.3588,"adjusted_close":2.0763,"volume":845947200},{"date":"2006-04-26","open":66.6512,"high":68.2808,"low":66.3992,"close":68.1492,"adjusted_close":2.0401,"volume":710886400},{"date":"2006-04-25","open":65.9596,"high":66.5896,"low":65.5592,"close":66.1696,"adjusted_close":1.9808,"volume":529062800},{"date":"2006-04-24","open":66.85,"high":66.92,"low":65.5004,"close":65.7496,"adjusted_close":1.9682,"volume":707028000},{"date":"2006-04-21","open":68.1912,"high":68.6392,"low":66.4692,"close":67.0404,"adjusted_close":2.0069,"volume":788986800},{"date":"2006-04-20","open":69.51,"high":70,"low":66.2004,"close":67.6312,"adjusted_close":2.0246,"volume":1666982800},{"date":"2006-04-19","open":66.8192,"high":67.0012,"low":65.4696,"close":65.6488,"adjusted_close":1.9652,"volume":1086033200},{"date":"2006-04-18","open":65.0412,"high":66.4692,"low":64.7892,"close":66.22,"adjusted_close":1.9823,"volume":794844400},{"date":"2006-04-17","open":66.5112,"high":66.8388,"low":64.3496,"close":64.8088,"adjusted_close":1.9401,"volume":721938000},{"date":"2006-04-13","open":66.3404,"high":67.4408,"low":65.8112,"close":66.4692,"adjusted_close":1.9898,"volume":734678000},{"date":"2006-04-12","open":68.0092,"high":68.1688,"low":66.3012,"close":66.71,"adjusted_close":1.997,"volume":739894400},{"date":"2006-04-11","open":68.9892,"high":69.3,"low":67.0712,"close":67.9896,"adjusted_close":2.0353,"volume":939316000},{"date":"2006-04-10","open":70.2912,"high":70.9296,"low":68.4488,"close":68.67,"adjusted_close":2.0557,"volume":903515200},{"date":"2006-04-07","open":70.9296,"high":71.2096,"low":68.4712,"close":69.79,"adjusted_close":2.0892,"volume":1545238800},{"date":"2006-04-06","open":68.3004,"high":72.0496,"low":68.1996,"close":71.2404,"adjusted_close":2.1326,"volume":2663768800},{"date":"2006-04-05","open":64.7108,"high":67.2112,"low":64.1508,"close":67.2112,"adjusted_close":2.012,"volume":2233408800},{"date":"2006-04-04","open":62.1012,"high":62.2188,"low":61.0512,"close":61.1688,"adjusted_close":1.8311,"volume":931924000},{"date":"2006-04-03","open":63.6692,"high":64.12,"low":62.6108,"close":62.65,"adjusted_close":1.8755,"volume":815791200},{"date":"2006-03-31","open":63.2492,"high":63.6104,"low":62.2412,"close":62.72,"adjusted_close":1.8776,"volume":815357200},{"date":"2006-03-30","open":62.8208,"high":63.2996,"low":61.53,"close":62.7508,"adjusted_close":1.8785,"volume":1390650800},{"date":"2006-03-29","open":59.1304,"high":62.5212,"low":57.6688,"close":62.3308,"adjusted_close":1.8659,"volume":2346834000},{"date":"2006-03-28","open":59.6288,"high":60.1412,"low":58.2512,"close":58.7104,"adjusted_close":1.7575,"volume":1370322800},{"date":"2006-03-27","open":60.3512,"high":61.3788,"low":59.3992,"close":59.5112,"adjusted_close":1.7815,"volume":1108072000},{"date":"2006-03-24","open":60.2504,"high":60.9392,"low":59.0296,"close":59.9592,"adjusted_close":1.7949,"volume":1071980000},{"date":"2006-03-23","open":61.8212,"high":61.8996,"low":59.6092,"close":60.1608,"adjusted_close":1.8009,"volume":1427826400},{"date":"2006-03-22","open":62.16,"high":63.2492,"low":61.2696,"close":61.67,"adjusted_close":1.8461,"volume":1345895600},{"date":"2006-03-21","open":61.81,"high":64.3412,"low":61.39,"close":61.81,"adjusted_close":1.8503,"volume":1345366400},{"date":"2006-03-20","open":65.2204,"high":65.4612,"low":63.8708,"close":63.9912,"adjusted_close":1.9156,"volume":605441200},{"date":"2006-03-17","open":64.75,"high":65.5396,"low":64.1088,"close":64.6604,"adjusted_close":1.9356,"volume":812042000},{"date":"2006-03-16","open":66.85,"high":66.9004,"low":64.2992,"close":64.3104,"adjusted_close":1.9252,"volume":749638400},{"date":"2006-03-15","open":67.7096,"high":68.04,"low":65.52,"close":66.2312,"adjusted_close":1.9827,"volume":891996000},{"date":"2006-03-14","open":65.7692,"high":67.3204,"low":65.5004,"close":67.3204,"adjusted_close":2.0153,"volume":642020400},{"date":"2006-03-13","open":65.0496,"high":66.2788,"low":64.7892,"close":65.6796,"adjusted_close":1.9662,"volume":861187600},{"date":"2006-03-10","open":64.05,"high":64.4896,"low":62.4512,"close":63.1904,"adjusted_close":1.8916,"volume":1043142800},{"date":"2006-03-09","open":65.9792,"high":66.4692,"low":63.8092,"close":63.9296,"adjusted_close":1.9138,"volume":799304800},{"date":"2006-03-08","open":66.29,"high":67.2,"low":65.3492,"close":65.66,"adjusted_close":1.9656,"volume":653251200},{"date":"2006-03-07","open":65.7608,"high":66.9004,"low":65.0804,"close":66.3096,"adjusted_close":1.985,"volume":872877600},{"date":"2006-03-06","open":67.69,"high":67.7208,"low":64.9404,"close":65.4808,"adjusted_close":1.9602,"volume":912665600},{"date":"2006-03-03","open":69.4008,"high":69.9104,"low":67.5304,"close":67.7208,"adjusted_close":2.0273,"volume":737668400},{"date":"2006-03-02","open":68.9892,"high":69.9888,"low":68.67,"close":69.6108,"adjusted_close":2.0838,"volume":625273600},{"date":"2006-03-01","open":68.8408,"high":69.4904,"low":68.0204,"close":69.1012,"adjusted_close":2.0686,"volume":763817600},{"date":"2006-02-28","open":71.5792,"high":72.3996,"low":68.0988,"close":68.4908,"adjusted_close":2.0503,"volume":1266980400},{"date":"2006-02-27","open":71.9908,"high":72.1196,"low":70.6496,"close":70.9912,"adjusted_close":2.1252,"volume":791240800},{"date":"2006-02-24","open":72.1392,"high":72.8896,"low":71.2012,"close":71.4588,"adjusted_close":2.1392,"volume":534744000},{"date":"2006-02-23","open":71.7892,"high":72.9988,"low":71.4308,"close":71.75,"adjusted_close":2.1479,"volume":856917600},{"date":"2006-02-22","open":69.0004,"high":71.6688,"low":68.0008,"close":71.3188,"adjusted_close":2.135,"volume":978238800},{"date":"2006-02-21","open":70.5908,"high":70.8008,"low":68.6812,"close":69.0788,"adjusted_close":2.0679,"volume":779606800},{"date":"2006-02-17","open":70.2996,"high":70.8904,"low":69.6108,"close":70.2912,"adjusted_close":2.1042,"volume":575999200},{"date":"2006-02-16","open":69.9104,"high":71.0108,"low":69.4792,"close":70.5712,"adjusted_close":2.1126,"volume":948175200},{"date":"2006-02-15","open":67.1608,"high":69.6192,"low":66.7492,"close":69.2188,"adjusted_close":2.0721,"volume":1159771200},{"date":"2006-02-14","open":65.1,"high":68.0988,"low":64.9992,"close":67.6396,"adjusted_close":2.0248,"volume":1160938800},{"date":"2006-02-13","open":66.6288,"high":66.7492,"low":64.6408,"close":64.7108,"adjusted_close":1.9371,"volume":883498000},{"date":"2006-02-10","open":65.1812,"high":67.6704,"low":62.8992,"close":67.3092,"adjusted_close":2.0149,"volume":1760477600},{"date":"2006-02-09","open":69.1012,"high":69.23,"low":64.5288,"close":64.9488,"adjusted_close":1.9443,"volume":1149764000},{"date":"2006-02-08","open":68.4908,"high":69.0788,"low":65.9988,"close":68.81,"adjusted_close":2.0599,"volume":953114400},{"date":"2006-02-07","open":68.2696,"high":69.4792,"low":66.6792,"close":67.6004,"adjusted_close":2.0237,"volume":1388830800},{"date":"2006-02-06","open":72.0188,"high":72.5088,"low":66.7408,"close":67.3008,"adjusted_close":2.0147,"volume":1651767600},{"date":"2006-02-03","open":72.24,"high":72.7888,"low":71.0388,"close":71.8508,"adjusted_close":2.1509,"volume":692123600},{"date":"2006-02-02","open":75.0988,"high":75.3592,"low":72.0496,"close":72.1,"adjusted_close":2.1583,"volume":707322000},{"date":"2006-02-01","open":74.9504,"high":76.4596,"low":74.6396,"close":75.4208,"adjusted_close":2.2578,"volume":521186400},{"date":"2006-01-31","open":75.4992,"high":76.3392,"low":73.7492,"close":75.5104,"adjusted_close":2.2604,"volume":913542000},{"date":"2006-01-30","open":71.1704,"high":76.5996,"low":70.8708,"close":75.0008,"adjusted_close":2.2452,"volume":1398401200},{"date":"2006-01-27","open":72.9512,"high":73.6008,"low":71.1004,"close":72.03,"adjusted_close":2.1563,"volume":953864800},{"date":"2006-01-26","open":74.5304,"high":75.4292,"low":71.9292,"close":72.3296,"adjusted_close":2.1652,"volume":1181387200},{"date":"2006-01-25","open":77.3892,"high":77.5012,"low":73.2508,"close":74.2,"adjusted_close":2.2212,"volume":1275786400},{"date":"2006-01-24","open":78.7612,"high":79.4192,"low":75.7708,"close":76.0396,"adjusted_close":2.2763,"volume":1142254400},{"date":"2006-01-23","open":76.1012,"high":79.5592,"low":76.0004,"close":77.6692,"adjusted_close":2.3251,"volume":1059730000},{"date":"2006-01-20","open":79.2792,"high":80.0408,"low":75.8296,"close":76.09,"adjusted_close":2.2778,"volume":1134758800},{"date":"2006-01-19","open":81.2504,"high":81.6592,"low":78.7388,"close":79.0412,"adjusted_close":2.3661,"volume":1695848000},{"date":"2006-01-18","open":83.0788,"high":84.0504,"low":81.8496,"close":82.4908,"adjusted_close":2.4694,"volume":1200637200},{"date":"2006-01-17","open":85.6996,"high":86.38,"low":83.8712,"close":84.7112,"adjusted_close":2.5359,"volume":835623600},{"date":"2006-01-13","open":84.9912,"high":86.0104,"low":84.5992,"close":85.5904,"adjusted_close":2.5622,"volume":776305600},{"date":"2006-01-12","open":84.9688,"high":86.3996,"low":83.6192,"close":84.2912,"adjusted_close":2.5233,"volume":1280809600},{"date":"2006-01-11","open":83.8404,"high":84.8008,"low":82.5888,"close":83.8992,"adjusted_close":2.5116,"volume":1493794400},{"date":"2006-01-10","open":76.2496,"high":81.8888,"low":75.8296,"close":80.8612,"adjusted_close":2.4206,"volume":2279869200},{"date":"2006-01-09","open":76.7312,"high":77.1988,"low":75.74,"close":76.0508,"adjusted_close":2.2766,"volume":675040800},{"date":"2006-01-06","open":75.25,"high":76.7004,"low":74.55,"close":76.3,"adjusted_close":2.2841,"volume":704457600},{"date":"2006-01-05","open":74.83,"high":74.9,"low":73.7492,"close":74.3792,"adjusted_close":2.2266,"volume":449422400},{"date":"2006-01-04","open":75.1296,"high":75.9808,"low":74.4996,"close":74.97,"adjusted_close":2.2443,"volume":619603600},{"date":"2006-01-03","open":72.38,"high":74.7488,"low":72.2512,"close":74.7488,"adjusted_close":2.2376,"volume":807234400},{"date":"2005-12-30","open":70.91,"high":72.4304,"low":70.3388,"close":71.89,"adjusted_close":2.1521,"volume":624262800},{"date":"2005-12-29","open":73.78,"high":73.8192,"low":71.4196,"close":71.4504,"adjusted_close":2.1389,"volume":490025200},{"date":"2005-12-28","open":74.4688,"high":74.76,"low":73.3208,"close":73.57,"adjusted_close":2.2024,"volume":398115200},{"date":"2005-12-27","open":74.0012,"high":75.18,"low":73.9508,"close":74.2308,"adjusted_close":2.2221,"volume":590590000},{"date":"2005-12-23","open":74.1692,"high":74.2588,"low":73.3012,"close":73.3488,"adjusted_close":2.1957,"volume":229857600},{"date":"2005-12-22","open":73.9088,"high":74.4912,"low":73.6008,"close":74.0208,"adjusted_close":2.2158,"volume":370610800},{"date":"2005-12-21","open":72.6012,"high":73.6092,"low":72.5396,"close":73.5,"adjusted_close":2.2003,"volume":475736800},{"date":"2005-12-20","open":71.6296,"high":72.38,"low":71.12,"close":72.1112,"adjusted_close":2.1587,"volume":479108000},{"date":"2005-12-19","open":71.1088,"high":72.6012,"low":71.0388,"close":71.3804,"adjusted_close":2.1368,"volume":529295200},{"date":"2005-12-16","open":72.1392,"high":72.2988,"low":71.0612,"close":71.1088,"adjusted_close":2.1287,"volume":671171200},{"date":"2005-12-15","open":72.6796,"high":72.8588,"low":71.3496,"close":72.1812,"adjusted_close":2.1608,"volume":561162000},{"date":"2005-12-14","open":72.5312,"high":73.3012,"low":70.2688,"close":72.0104,"adjusted_close":2.1557,"volume":1450716400},{"date":"2005-12-13","open":74.8496,"high":75.46,"low":74.2112,"close":74.9812,"adjusted_close":2.2446,"volume":493816400},{"date":"2005-12-12","open":74.8692,"high":75.3508,"low":74.5612,"close":74.9112,"adjusted_close":2.2425,"volume":524994400},{"date":"2005-12-09","open":74.2112,"high":74.5892,"low":73.3488,"close":74.3288,"adjusted_close":2.2251,"volume":555402400},{"date":"2005-12-08","open":73.2004,"high":74.1692,"low":72.6012,"close":74.0796,"adjusted_close":2.2176,"volume":790479200},{"date":"2005-12-07","open":74.2308,"high":74.4604,"low":73.1192,"close":73.9508,"adjusted_close":2.2138,"volume":679464800},{"date":"2005-12-06","open":73.9312,"high":74.83,"low":73.3488,"close":74.0488,"adjusted_close":2.2167,"volume":857029600},{"date":"2005-12-05","open":71.9488,"high":72.5312,"low":71.4896,"close":71.82,"adjusted_close":2.15,"volume":583671200},{"date":"2005-12-02","open":72.2708,"high":72.7412,"low":70.7,"close":72.6292,"adjusted_close":2.1742,"volume":895762000},{"date":"2005-12-01","open":68.95,"high":71.7304,"low":68.81,"close":71.5988,"adjusted_close":2.1433,"volume":812893200},{"date":"2005-11-30","open":68.4292,"high":68.8492,"low":67.5192,"close":67.8188,"adjusted_close":2.0302,"volume":595674800},{"date":"2005-11-29","open":69.9888,"high":70.2996,"low":67.3512,"close":68.0988,"adjusted_close":2.0386,"volume":891433200},{"date":"2005-11-28","open":70.7196,"high":71.0696,"low":69.0704,"close":69.6612,"adjusted_close":2.0853,"volume":1018519600},{"date":"2005-11-25","open":67.6592,"high":69.5408,"low":67.4996,"close":69.3392,"adjusted_close":2.0757,"volume":395012800},{"date":"2005-11-23","open":66.8808,"high":67.9812,"low":66.6904,"close":67.1104,"adjusted_close":2.009,"volume":485853200},{"date":"2005-11-22","open":64.8396,"high":66.7604,"low":64.5204,"close":66.5196,"adjusted_close":1.9913,"volume":540282400},{"date":"2005-11-21","open":64.82,"high":65.1896,"low":63.7196,"close":64.96,"adjusted_close":1.9446,"volume":511711200},{"date":"2005-11-18","open":65.31,"high":65.4304,"low":64.3692,"close":64.5596,"adjusted_close":1.9326,"volume":524960800},{"date":"2005-11-17","open":65.59,"high":65.8812,"low":64.2488,"close":64.5204,"adjusted_close":1.9314,"volume":676205600},{"date":"2005-11-16","open":63.1512,"high":65.0608,"low":63.0896,"close":64.9488,"adjusted_close":1.9443,"volume":784515200},{"date":"2005-11-15","open":61.6,"high":63.0812,"low":61.46,"close":62.2804,"adjusted_close":1.8644,"volume":536841200},{"date":"2005-11-14","open":61.5412,"high":61.9808,"low":60.9112,"close":61.4488,"adjusted_close":1.8395,"volume":369933200},{"date":"2005-11-11","open":61.5412,"high":62.1096,"low":61.3396,"close":61.5412,"adjusted_close":1.8423,"volume":425448800},{"date":"2005-11-10","open":60.6396,"high":61.1996,"low":59.01,"close":61.18,"adjusted_close":1.8315,"volume":665344400},{"date":"2005-11-09","open":60.0012,"high":61.2108,"low":60.0012,"close":60.1104,"adjusted_close":1.7994,"volume":552930000},{"date":"2005-11-08","open":59.9508,"high":60.3792,"low":59.0996,"close":59.9004,"adjusted_close":1.7931,"volume":473765600},{"date":"2005-11-07","open":60.8496,"high":61.67,"low":60.1412,"close":60.2308,"adjusted_close":1.803,"volume":638831200},{"date":"2005-11-04","open":60.3512,"high":61.2388,"low":59.6204,"close":61.1492,"adjusted_close":1.8305,"volume":878035200},{"date":"2005-11-03","open":60.2588,"high":62.3196,"low":60.0712,"close":61.8492,"adjusted_close":1.8515,"volume":884382800},{"date":"2005-11-02","open":57.7192,"high":60.0012,"low":57.5988,"close":59.9508,"adjusted_close":1.7947,"volume":857060400},{"date":"2005-11-01","open":57.2404,"high":58.1392,"low":56.8708,"close":57.5008,"adjusted_close":1.7213,"volume":749686000},{"date":"2005-10-31","open":55.1992,"high":57.9796,"low":54.7512,"close":57.5904,"adjusted_close":1.724,"volume":940844800},{"date":"2005-10-28","open":56.0392,"high":56.4312,"low":54.1688,"close":54.4712,"adjusted_close":1.6306,"volume":769787200},{"date":"2005-10-27","open":56.9912,"high":57.0108,"low":55.4092,"close":55.4092,"adjusted_close":1.6587,"volume":411541200},{"date":"2005-10-26","open":56.28,"high":57.5596,"low":55.9188,"close":57.0304,"adjusted_close":1.7072,"volume":631593200},{"date":"2005-10-25","open":56.4004,"high":56.8512,"low":55.6892,"close":56.1008,"adjusted_close":1.6794,"volume":465127600},{"date":"2005-10-24","open":55.2496,"high":56.7896,"low":55.09,"close":56.7896,"adjusted_close":1.7,"volume":609753200},{"date":"2005-10-21","open":56.84,"high":56.98,"low":55.3588,"close":55.6612,"adjusted_close":1.6662,"volume":796726000},{"date":"2005-10-20","open":54.4712,"high":56.5012,"low":54.3508,"close":56.14,"adjusted_close":1.6806,"volume":1357762000},{"date":"2005-10-19","open":52.0688,"high":54.9612,"low":51.2092,"close":54.9388,"adjusted_close":1.6446,"volume":1008683200},{"date":"2005-10-18","open":53.2504,"high":53.9504,"low":52.2004,"close":52.2088,"adjusted_close":1.5629,"volume":609588000},{"date":"2005-10-17","open":53.9812,"high":54.2304,"low":52.6792,"close":53.4408,"adjusted_close":1.5998,"volume":616834400},{"date":"2005-10-14","open":54.0288,"high":54.3508,"low":52.7912,"close":54.0008,"adjusted_close":1.6165,"volume":1035552000},{"date":"2005-10-13","open":49.4396,"high":53.9504,"low":49.2688,"close":53.7404,"adjusted_close":1.6087,"volume":1865575600},{"date":"2005-10-12","open":48.65,"high":50.2992,"low":47.8688,"close":49.2492,"adjusted_close":1.4743,"volume":2697486400},{"date":"2005-10-11","open":51.2288,"high":51.87,"low":50.4,"close":51.59,"adjusted_close":1.5444,"volume":1225884800},{"date":"2005-10-10","open":51.7608,"high":51.9092,"low":50.2796,"close":50.3692,"adjusted_close":1.5078,"volume":507505600},{"date":"2005-10-07","open":51.7188,"high":51.9288,"low":50.5512,"close":51.2988,"adjusted_close":1.5357,"volume":677882800},{"date":"2005-10-06","open":53.2,"high":53.4912,"low":50.8704,"close":51.6992,"adjusted_close":1.5476,"volume":757537200},{"date":"2005-10-05","open":54.3312,"high":54.3592,"low":52.7492,"close":52.78,"adjusted_close":1.58,"volume":610769600},{"date":"2005-10-04","open":54.95,"high":55.3504,"low":53.6396,"close":53.7488,"adjusted_close":1.609,"volume":539459200},{"date":"2005-10-03","open":54.1604,"high":54.5412,"low":53.6788,"close":54.4404,"adjusted_close":1.6297,"volume":507553200},{"date":"2005-09-30","open":52.3292,"high":53.6508,"low":51.8812,"close":53.6088,"adjusted_close":1.6048,"volume":531633200},{"date":"2005-09-29","open":51.2288,"high":52.5896,"low":50.8088,"close":52.3404,"adjusted_close":1.5668,"volume":636846000},{"date":"2005-09-28","open":53.0712,"high":53.1104,"low":50.5904,"close":51.0804,"adjusted_close":1.5291,"volume":1125544000},{"date":"2005-09-27","open":53.9196,"high":54.2388,"low":53.4296,"close":53.4408,"adjusted_close":1.5998,"volume":341703600},{"date":"2005-09-26","open":54.0288,"high":54.5608,"low":53.3204,"close":53.8412,"adjusted_close":1.6118,"volume":546562800},{"date":"2005-09-23","open":52.0996,"high":53.4996,"low":51.8392,"close":53.2,"adjusted_close":1.5926,"volume":558457200},{"date":"2005-09-22","open":51.8812,"high":52.4692,"low":51.3212,"close":51.9008,"adjusted_close":1.5537,"volume":463727600},{"date":"2005-09-21","open":52.9592,"high":53.0488,"low":51.8588,"close":52.1108,"adjusted_close":1.56,"volume":434747600},{"date":"2005-09-20","open":52.99,"high":53.8104,"low":52.92,"close":53.1888,"adjusted_close":1.5922,"volume":819828800},{"date":"2005-09-19","open":51.0496,"high":52.8892,"low":51.0496,"close":52.64,"adjusted_close":1.5758,"volume":783731200},{"date":"2005-09-16","open":50.2292,"high":51.2092,"low":49.9492,"close":51.2092,"adjusted_close":1.533,"volume":591004400},{"date":"2005-09-15","open":49.9996,"high":50.1788,"low":49.3304,"close":49.8708,"adjusted_close":1.4929,"volume":415156000},{"date":"2005-09-14","open":51.0608,"high":51.1896,"low":49.4592,"close":49.6104,"adjusted_close":1.4851,"volume":474426400},{"date":"2005-09-13","open":51.0188,"high":51.2904,"low":50.3188,"close":50.82,"adjusted_close":1.5213,"volume":492884000},{"date":"2005-09-12","open":51.1,"high":51.6292,"low":50.5792,"close":51.3996,"adjusted_close":1.5387,"volume":452796400},{"date":"2005-09-09","open":50.0696,"high":51.3492,"low":49.7896,"close":51.31,"adjusted_close":1.536,"volume":615641600},{"date":"2005-09-08","open":49.35,"high":50.12,"low":49.14,"close":49.7812,"adjusted_close":1.4902,"volume":702640400},{"date":"2005-09-07","open":49.0504,"high":49.4004,"low":47.9192,"close":48.6808,"adjusted_close":1.4573,"volume":963074000},{"date":"2005-09-06","open":46.7012,"high":48.8796,"low":46.55,"close":48.8012,"adjusted_close":1.4609,"volume":818619200},{"date":"2005-09-02","open":46.3008,"high":46.7992,"low":46.1188,"close":46.2196,"adjusted_close":1.3836,"volume":222378800},{"date":"2005-09-01","open":47.0008,"high":47.1688,"low":46.0908,"close":46.2588,"adjusted_close":1.3848,"volume":356367200},{"date":"2005-08-31","open":46.8608,"high":47.0288,"low":46.27,"close":46.8888,"adjusted_close":1.4036,"volume":402956400},{"date":"2005-08-30","open":45.99,"high":46.7908,"low":45.92,"close":46.5696,"adjusted_close":1.3941,"volume":518761600},{"date":"2005-08-29","open":45.2704,"high":46.0292,"low":45.2592,"close":45.8388,"adjusted_close":1.3722,"volume":256295200},{"date":"2005-08-26","open":46.1188,"high":46.34,"low":45.36,"close":45.7408,"adjusted_close":1.3693,"volume":261058000},{"date":"2005-08-25","open":46.1188,"high":46.4912,"low":45.8108,"close":46.06,"adjusted_close":1.3788,"volume":276253600},{"date":"2005-08-24","open":45.6008,"high":47.1212,"low":45.5896,"close":45.7688,"adjusted_close":1.3701,"volume":572070800},{"date":"2005-08-23","open":45.85,"high":46.0992,"low":45.3208,"close":45.7408,"adjusted_close":1.3693,"volume":295604400},{"date":"2005-08-22","open":46.1496,"high":46.7488,"low":45.2592,"close":45.8696,"adjusted_close":1.3731,"volume":387732800},{"date":"2005-08-19","open":46.2812,"high":46.7012,"low":45.7688,"close":45.8304,"adjusted_close":1.372,"volume":376569200},{"date":"2005-08-18","open":46.9112,"high":47.0008,"low":45.7492,"close":46.3008,"adjusted_close":1.386,"volume":442559600},{"date":"2005-08-17","open":46.3988,"high":47.4404,"low":46.3708,"close":47.1492,"adjusted_close":1.4114,"volume":499724400},{"date":"2005-08-16","open":47.39,"high":47.4992,"low":46.2112,"close":46.2504,"adjusted_close":1.3845,"volume":537622400},{"date":"2005-08-15","open":46.48,"high":48.3308,"low":46.4492,"close":47.6812,"adjusted_close":1.4274,"volume":1086727600},{"date":"2005-08-12","open":43.4588,"high":46.2196,"low":43.3608,"close":46.0992,"adjusted_close":1.38,"volume":916036800},{"date":"2005-08-11","open":43.3888,"high":44.1196,"low":43.2488,"close":43.9992,"adjusted_close":1.3171,"volume":271983600},{"date":"2005-08-10","open":43.9992,"high":44.3912,"low":43.3104,"close":43.3804,"adjusted_close":1.2986,"volume":360945200},{"date":"2005-08-09","open":42.9296,"high":43.89,"low":42.91,"close":43.82,"adjusted_close":1.3118,"volume":380839200},{"date":"2005-08-08","open":42.9996,"high":43.2488,"low":42.6104,"close":42.6496,"adjusted_close":1.2767,"volume":176383200},{"date":"2005-08-05","open":42.49,"high":43.3608,"low":42.0196,"close":42.9912,"adjusted_close":1.287,"volume":241931200},{"date":"2005-08-04","open":42.8904,"high":42.9996,"low":42.2912,"close":42.7112,"adjusted_close":1.2786,"volume":269304000},{"date":"2005-08-03","open":43.19,"high":43.3104,"low":42.77,"close":43.2208,"adjusted_close":1.2938,"volume":258322400},{"date":"2005-08-02","open":42.8904,"high":43.5008,"low":42.6104,"close":43.19,"adjusted_close":1.2929,"volume":296875600},{"date":"2005-08-01","open":42.5712,"high":43.0808,"low":42.0812,"close":42.7504,"adjusted_close":1.2798,"volume":314249600},{"date":"2005-07-29","open":43.5596,"high":44.38,"low":42.2604,"close":42.6496,"adjusted_close":1.2767,"volume":562080400},{"date":"2005-07-28","open":43.8508,"high":43.9992,"low":43.2992,"close":43.8004,"adjusted_close":1.3112,"volume":251311200},{"date":"2005-07-27","open":43.8312,"high":44.0692,"low":42.6692,"close":43.9908,"adjusted_close":1.3169,"volume":283749200},{"date":"2005-07-26","open":44.0104,"high":44.1112,"low":43.3608,"close":43.6296,"adjusted_close":1.3061,"volume":268592800},{"date":"2005-07-25","open":43.9908,"high":44.2792,"low":43.7304,"close":43.8088,"adjusted_close":1.3114,"volume":294627200},{"date":"2005-07-22","open":43.4392,"high":43.9992,"low":43.3888,"close":43.9992,"adjusted_close":1.3171,"volume":301106400},{"date":"2005-07-21","open":43.6996,"high":44.0412,"low":42.8988,"close":43.2908,"adjusted_close":1.2959,"volume":404264000},{"date":"2005-07-20","open":42.8596,"high":43.8004,"low":42.6496,"close":43.6296,"adjusted_close":1.3061,"volume":453395600},{"date":"2005-07-19","open":41.5212,"high":43.2292,"low":41.0704,"close":43.19,"adjusted_close":1.2929,"volume":671062000},{"date":"2005-07-18","open":41.4092,"high":42.1008,"low":41.37,"close":41.4904,"adjusted_close":1.242,"volume":586297600},{"date":"2005-07-15","open":40.9696,"high":41.5688,"low":40.46,"close":41.5492,"adjusted_close":1.2438,"volume":687682800},{"date":"2005-07-14","open":40.7904,"high":42.0112,"low":40.2304,"close":40.7512,"adjusted_close":1.2199,"volume":2096060400},{"date":"2005-07-13","open":38.29,"high":38.5,"low":37.9008,"close":38.3488,"adjusted_close":1.148,"volume":684835200},{"date":"2005-07-12","open":38.2312,"high":38.3992,"low":37.9092,"close":38.2396,"adjusted_close":1.1447,"volume":387038400},{"date":"2005-07-11","open":38.3712,"high":38.6512,"low":37.7804,"close":38.0996,"adjusted_close":1.1405,"volume":388788400},{"date":"2005-07-08","open":37.87,"high":38.2788,"low":37.4696,"close":38.2508,"adjusted_close":1.1451,"volume":290735200},{"date":"2005-07-07","open":36.8088,"high":37.7608,"low":36.8004,"close":37.6292,"adjusted_close":1.1264,"volume":383723200},{"date":"2005-07-06","open":37.7104,"high":38.1612,"low":37.2008,"close":37.3912,"adjusted_close":1.1193,"volume":394626400},{"date":"2005-07-05","open":36.5512,"high":38.15,"low":36.5008,"close":37.9792,"adjusted_close":1.1369,"volume":454269200},{"date":"2005-07-01","open":36.8312,"high":36.9712,"low":36.2908,"close":36.5008,"adjusted_close":1.0927,"volume":250000800},{"date":"2005-06-30","open":36.61,"high":37.1588,"low":36.3104,"close":36.8088,"adjusted_close":1.1019,"volume":418390000},{"date":"2005-06-29","open":37.2288,"high":37.2904,"low":36.12,"close":36.3692,"adjusted_close":1.0887,"volume":448358400},{"date":"2005-06-28","open":37.4892,"high":37.59,"low":37.17,"close":37.31,"adjusted_close":1.1169,"volume":350299600},{"date":"2005-06-27","open":36.8396,"high":38.0996,"low":36.68,"close":37.1,"adjusted_close":1.1106,"volume":600171600},{"date":"2005-06-24","open":39.0908,"high":39.1188,"low":37.6796,"close":37.7608,"adjusted_close":1.1304,"volume":410709600},{"date":"2005-06-23","open":38.8304,"high":39.7796,"low":38.6512,"close":38.8892,"adjusted_close":1.1642,"volume":674254000},{"date":"2005-06-22","open":38.2592,"high":38.6008,"low":38.1388,"close":38.5504,"adjusted_close":1.154,"volume":424925200},{"date":"2005-06-21","open":37.7188,"high":38.1892,"low":37.38,"close":37.8588,"adjusted_close":1.1333,"volume":370526800},{"date":"2005-06-20","open":37.8504,"high":38.0912,"low":37.45,"close":37.6096,"adjusted_close":1.1259,"volume":323716400},{"date":"2005-06-17","open":38.4692,"high":38.5392,"low":37.8308,"close":38.3096,"adjusted_close":1.1468,"volume":596125600},{"date":"2005-06-16","open":37.1896,"high":38.08,"low":36.82,"close":37.9792,"adjusted_close":1.1369,"volume":547674400},{"date":"2005-06-15","open":36.8704,"high":37.2988,"low":36.2992,"close":37.1308,"adjusted_close":1.1115,"volume":563343200},{"date":"2005-06-14","open":35.9212,"high":36.1508,"low":35.7504,"close":35.9996,"adjusted_close":1.0777,"volume":347846800},{"date":"2005-06-13","open":35.8904,"high":36.61,"low":35.8204,"close":35.8988,"adjusted_close":1.0746,"volume":435772400},{"date":"2005-06-10","open":37.3996,"high":37.3996,"low":35.5208,"close":35.8092,"adjusted_close":1.072,"volume":678932800},{"date":"2005-06-09","open":36.9992,"high":37.94,"low":36.82,"close":37.6488,"adjusted_close":1.127,"volume":390255600},{"date":"2005-06-08","open":36.6296,"high":37.2512,"low":36.5708,"close":36.9208,"adjusted_close":1.1052,"volume":404006400},{"date":"2005-06-07","open":37.6012,"high":37.73,"low":36.4504,"close":36.54,"adjusted_close":1.0938,"volume":745264800},{"date":"2005-06-06","open":38.3292,"high":38.6288,"low":37.5592,"close":37.9204,"adjusted_close":1.1352,"volume":811966400},{"date":"2005-06-03","open":38.1612,"high":38.5812,"low":37.7692,"close":38.2396,"adjusted_close":1.1447,"volume":956869200},{"date":"2005-06-02","open":40.0512,"high":40.32,"low":39.6004,"close":40.04,"adjusted_close":1.1986,"volume":373973600},{"date":"2005-06-01","open":39.8888,"high":40.7596,"low":39.8608,"close":40.3004,"adjusted_close":1.2064,"volume":453812800},{"date":"2005-05-31","open":40.6588,"high":40.74,"low":39.5808,"close":39.76,"adjusted_close":1.1902,"volume":404205200},{"date":"2005-05-27","open":40.6392,"high":40.7904,"low":40.0092,"close":40.5608,"adjusted_close":1.2142,"volume":316008000},{"date":"2005-05-26","open":39.9392,"high":40.9388,"low":39.9392,"close":40.74,"adjusted_close":1.2196,"volume":525520800},{"date":"2005-05-25","open":39.4996,"high":39.9504,"low":39.3204,"close":39.7796,"adjusted_close":1.1908,"volume":396006800},{"date":"2005-05-24","open":39.4492,"high":39.9896,"low":39.0292,"close":39.7012,"adjusted_close":1.1885,"volume":593460000},{"date":"2005-05-23","open":37.8504,"high":39.9,"low":37.8504,"close":39.76,"adjusted_close":1.1902,"volume":1042574400},{"date":"2005-05-20","open":37.2512,"high":37.6488,"low":37.1896,"close":37.5508,"adjusted_close":1.1241,"volume":452650800},{"date":"2005-05-19","open":35.7812,"high":37.6796,"low":35.7812,"close":37.5508,"adjusted_close":1.1241,"volume":793161600},{"date":"2005-05-18","open":35.4508,"high":37.5592,"low":34.9888,"close":35.84,"adjusted_close":1.0729,"volume":636722800},{"date":"2005-05-17","open":35.14,"high":35.4592,"low":34.5408,"close":35.3612,"adjusted_close":1.0586,"volume":588344400},{"date":"2005-05-16","open":34.5604,"high":35.7,"low":34.5296,"close":35.5488,"adjusted_close":1.0642,"volume":474294800},{"date":"2005-05-13","open":34.1992,"high":35.2296,"low":34.0704,"close":34.7704,"adjusted_close":1.0409,"volume":702713200},{"date":"2005-05-12","open":35.42,"high":35.5908,"low":34.0004,"close":34.1292,"adjusted_close":1.0217,"volume":970242000},{"date":"2005-05-11","open":35.1988,"high":35.6692,"low":33.11,"close":35.6104,"adjusted_close":1.066,"volume":2041981200},{"date":"2005-05-10","open":36.75,"high":37.2512,"low":36.33,"close":36.4196,"adjusted_close":1.0902,"volume":440263600},{"date":"2005-05-09","open":37.2792,"high":37.45,"low":36.75,"close":36.9712,"adjusted_close":1.1068,"volume":355695200},{"date":"2005-05-06","open":36.89,"high":37.3296,"low":36.7892,"close":37.24,"adjusted_close":1.1148,"volume":326247600},{"date":"2005-05-05","open":37.2512,"high":37.2708,"low":36.47,"close":36.68,"adjusted_close":1.098,"volume":387366000},{"date":"2005-05-04","open":36.1088,"high":37.2008,"low":36.1004,"close":37.1504,"adjusted_close":1.1121,"volume":448176400},{"date":"2005-05-03","open":36.4,"high":36.7388,"low":36.0304,"close":36.2096,"adjusted_close":1.084,"volume":496739600},{"date":"2005-05-02","open":36.2096,"high":36.6492,"low":36.0192,"close":36.4308,"adjusted_close":1.0906,"volume":465920000},{"date":"2005-04-29","open":36.1508,"high":36.2292,"low":35.2212,"close":36.0612,"adjusted_close":1.0795,"volume":671630400},{"date":"2005-04-28","open":36.2908,"high":36.3412,"low":35.2408,"close":35.5404,"adjusted_close":1.0639,"volume":575106000},{"date":"2005-04-27","open":35.8904,"high":36.3608,"low":35.5096,"close":35.9492,"adjusted_close":1.0762,"volume":613888800},{"date":"2005-04-26","open":36.7808,"high":37.5088,"low":36.12,"close":36.19,"adjusted_close":1.0834,"volume":810507600},{"date":"2005-04-25","open":36.4896,"high":37.0188,"low":36.1088,"close":36.9796,"adjusted_close":1.107,"volume":746460400},{"date":"2005-04-22","open":36.8396,"high":36.9992,"low":34.8992,"close":35.5012,"adjusted_close":1.0627,"volume":839129200},{"date":"2005-04-21","open":36.4,"high":37.2092,"low":35.8988,"close":37.1812,"adjusted_close":1.113,"volume":759592400},{"date":"2005-04-20","open":37.66,"high":37.7412,"low":35.4396,"close":35.5096,"adjusted_close":1.063,"volume":945131600},{"date":"2005-04-19","open":36.5988,"high":37.4388,"low":35.8708,"close":37.0888,"adjusted_close":1.1103,"volume":1081642800},{"date":"2005-04-18","open":35,"high":36.2992,"low":34.0004,"close":35.6188,"adjusted_close":1.0663,"volume":1327177600},{"date":"2005-04-15","open":36.6212,"high":37.2512,"low":35.28,"close":35.35,"adjusted_close":1.0582,"volume":1728087200},{"date":"2005-04-14","open":38.8108,"high":39.5612,"low":36.8396,"close":37.2596,"adjusted_close":1.1154,"volume":2753192400},{"date":"2005-04-13","open":42.9492,"high":42.9912,"low":40.39,"close":41.0396,"adjusted_close":1.2285,"volume":1371946800},{"date":"2005-04-12","open":42.49,"high":43.19,"low":42.0112,"close":42.6608,"adjusted_close":1.2771,"volume":981061200},{"date":"2005-04-11","open":44.1504,"high":44.2512,"low":41.9104,"close":41.9188,"adjusted_close":1.2549,"volume":821662800},{"date":"2005-04-08","open":43.6996,"high":44.45,"low":43.54,"close":43.7388,"adjusted_close":1.3093,"volume":649950000},{"date":"2005-04-07","open":42.3304,"high":43.75,"low":42.2492,"close":43.5596,"adjusted_close":1.304,"volume":506987600},{"date":"2005-04-06","open":42.4004,"high":42.8092,"low":42.1512,"close":42.3304,"adjusted_close":1.2672,"volume":414825600},{"date":"2005-04-05","open":41.2188,"high":42.2408,"low":41.09,"close":41.8908,"adjusted_close":1.254,"volume":556239600},{"date":"2005-04-04","open":40.9892,"high":41.3112,"low":40.1604,"close":41.09,"adjusted_close":1.23,"volume":580014400},{"date":"2005-04-01","open":42.0896,"high":42.1792,"low":40.5692,"close":40.8912,"adjusted_close":1.2241,"volume":641284000},{"date":"2005-03-31","open":42.4508,"high":42.5208,"low":41.5912,"close":41.6696,"adjusted_close":1.2474,"volume":636134800},{"date":"2005-03-30","open":42.07,"high":42.8008,"low":41.8208,"close":42.8008,"adjusted_close":1.2813,"volume":394959600},{"date":"2005-03-29","open":42.56,"high":42.8288,"low":41.4988,"close":41.7508,"adjusted_close":1.2498,"volume":461356000},{"date":"2005-03-28","open":42.7504,"high":42.9604,"low":42.4704,"close":42.5292,"adjusted_close":1.2731,"volume":275410800},{"date":"2005-03-24","open":42.91,"high":42.9996,"low":42.5012,"close":42.5012,"adjusted_close":1.2723,"volume":352704800},{"date":"2005-03-23","open":42.4508,"high":43.4,"low":42.0196,"close":42.5488,"adjusted_close":1.2737,"volume":609823200},{"date":"2005-03-22","open":43.7108,"high":43.96,"low":42.6804,"close":42.8288,"adjusted_close":1.2821,"volume":551415200},{"date":"2005-03-21","open":43.2908,"high":43.9712,"low":42.8596,"close":43.6996,"adjusted_close":1.3082,"volume":541128000},{"date":"2005-03-18","open":43.33,"high":43.4392,"low":42.5012,"close":42.9604,"adjusted_close":1.286,"volume":940150400},{"date":"2005-03-17","open":41.5296,"high":42.8792,"low":41.3196,"close":42.2492,"adjusted_close":1.2648,"volume":801920000},{"date":"2005-03-16","open":41.2104,"high":42.3108,"low":40.7792,"close":41.1796,"adjusted_close":1.2327,"volume":697813200},{"date":"2005-03-15","open":40.6392,"high":41.1404,"low":40.25,"close":40.9612,"adjusted_close":1.2262,"volume":508608800},{"date":"2005-03-14","open":40.5188,"high":40.7904,"low":39.5192,"close":40.32,"adjusted_close":1.207,"volume":605385200},{"date":"2005-03-11","open":40.2108,"high":40.5888,"low":39.7992,"close":40.2696,"adjusted_close":1.2055,"volume":632830800},{"date":"2005-03-10","open":39.5304,"high":40.2612,"low":39.0992,"close":39.83,"adjusted_close":1.1923,"volume":777109200},{"date":"2005-03-09","open":39.6396,"high":40.2808,"low":38.8304,"close":39.3512,"adjusted_close":1.178,"volume":1322465200},{"date":"2005-03-08","open":41.8992,"high":42.1596,"low":40.0988,"close":40.53,"adjusted_close":1.2133,"volume":1021451200},{"date":"2005-03-07","open":42.8008,"high":43.2488,"low":42.35,"close":42.7504,"adjusted_close":1.2798,"volume":450632000},{"date":"2005-03-04","open":42.7588,"high":43.0108,"low":41.8488,"close":42.8092,"adjusted_close":1.2815,"volume":756618800},{"date":"2005-03-03","open":44.3688,"high":44.4108,"low":41.2188,"close":41.79,"adjusted_close":1.251,"volume":1411653600},{"date":"2005-03-02","open":44.2512,"high":44.8896,"low":44.0804,"close":44.1196,"adjusted_close":1.3207,"volume":458161200},{"date":"2005-03-01","open":44.9904,"high":45.1108,"low":44.1588,"close":44.5004,"adjusted_close":1.3321,"volume":468188000},{"date":"2005-02-28","open":44.6796,"high":45.1388,"low":43.96,"close":44.8588,"adjusted_close":1.3429,"volume":651610400},{"date":"2005-02-25","open":89.6224,"high":89.908,"low":88.1888,"close":88.9896,"adjusted_close":1.332,"volume":915510400},{"date":"2005-02-24","open":88.48,"high":89.3088,"low":87.7296,"close":88.928,"adjusted_close":1.3311,"volume":1519028000},{"date":"2005-02-23","open":86.7216,"high":88.452,"low":85.5512,"close":88.228,"adjusted_close":1.3206,"volume":1345181600},{"date":"2005-02-22","open":86.3016,"high":88.3008,"low":85.288,"close":85.288,"adjusted_close":1.2766,"volume":1219293600},{"date":"2005-02-18","open":87.7408,"high":87.8584,"low":86.2512,"close":86.8112,"adjusted_close":1.2994,"volume":1163254400},{"date":"2005-02-17","open":90.6472,"high":90.8824,"low":87.4496,"close":87.808,"adjusted_close":1.3143,"volume":1518473600},{"date":"2005-02-16","open":88.1496,"high":90.1992,"low":87.3488,"close":90.132,"adjusted_close":1.3491,"volume":1639243200},{"date":"2005-02-15","open":86.66,"high":89.0792,"low":85.9992,"close":88.4128,"adjusted_close":1.3233,"volume":2312217600},{"date":"2005-02-14","open":82.7288,"high":84.7896,"low":82.0512,"close":84.6328,"adjusted_close":1.2668,"volume":1271463200},{"date":"2005-02-11","open":79.8616,"high":81.76,"low":78.9376,"close":81.2112,"adjusted_close":1.2155,"volume":1201054400},{"date":"2005-02-10","open":78.7192,"high":79.2792,"low":76.6584,"close":78.3608,"adjusted_close":1.1729,"volume":1093019200},{"date":"2005-02-09","open":81.0376,"high":81.9896,"low":78.0976,"close":78.7416,"adjusted_close":1.1786,"volume":1191456000},{"date":"2005-02-08","open":79.072,"high":81.3792,"low":78.792,"close":80.8976,"adjusted_close":1.2109,"volume":890019200},{"date":"2005-02-07","open":78.932,"high":79.352,"low":77.4984,"close":78.9376,"adjusted_close":1.1815,"volume":524456800},{"date":"2005-02-04","open":77.868,"high":78.932,"low":77.532,"close":78.8424,"adjusted_close":1.1801,"volume":563556000},{"date":"2005-02-03","open":79.1,"high":79.4304,"low":77.3304,"close":77.812,"adjusted_close":1.1647,"volume":731651200},{"date":"2005-02-02","open":77.952,"high":79.912,"low":77.6888,"close":79.632,"adjusted_close":1.1919,"volume":1020062400},{"date":"2005-02-01","open":77.0504,"high":77.7672,"low":76.58,"close":77.532,"adjusted_close":1.1605,"volume":678395200},{"date":"2005-01-31","open":74.5808,"high":77.8904,"low":74.508,"close":76.8992,"adjusted_close":1.151,"volume":1681097600},{"date":"2005-01-28","open":72.6208,"high":73.9816,"low":72.4416,"close":73.9816,"adjusted_close":1.1073,"volume":801612000},{"date":"2005-01-27","open":72.1616,"high":72.9176,"low":71.5512,"close":72.6376,"adjusted_close":1.0872,"volume":496227200},{"date":"2005-01-26","open":72.66,"high":72.7496,"low":71.2208,"close":72.2512,"adjusted_close":1.0814,"volume":739496800},{"date":"2005-01-25","open":71.372,"high":72.8392,"low":70.9408,"close":72.0496,"adjusted_close":1.0784,"volume":969231200},{"date":"2005-01-24","open":70.98,"high":71.7808,"low":70.5488,"close":70.7616,"adjusted_close":1.0591,"volume":841629600},{"date":"2005-01-21","open":71.3104,"high":71.6016,"low":70,"close":70.4872,"adjusted_close":1.055,"volume":911332800},{"date":"2005-01-20","open":69.6472,"high":71.2712,"low":69.468,"close":70.4592,"adjusted_close":1.0546,"volume":914922400},{"date":"2005-01-19","open":70.4872,"high":71.4616,"low":69.748,"close":69.8824,"adjusted_close":1.046,"volume":751895200},{"date":"2005-01-18","open":69.8488,"high":70.7,"low":67.7488,"close":70.6496,"adjusted_close":1.0575,"volume":1006460000},{"date":"2005-01-14","open":70.252,"high":71.7192,"low":69.188,"close":70.2016,"adjusted_close":1.0508,"volume":1770742400},{"date":"2005-01-13","open":73.7072,"high":74.4184,"low":69.7312,"close":69.7984,"adjusted_close":1.0447,"volume":3164716800},{"date":"2005-01-12","open":65.4528,"high":65.9008,"low":63.3024,"close":65.4584,"adjusted_close":0.9798,"volume":1919702400},{"date":"2005-01-11","open":68.2528,"high":69.1488,"low":64.1424,"close":64.5624,"adjusted_close":0.9664,"volume":2611627200},{"date":"2005-01-10","open":69.832,"high":70.7,"low":67.8776,"close":68.9584,"adjusted_close":1.0322,"volume":1725309600},{"date":"2005-01-07","open":64.9992,"high":69.6304,"low":64.7528,"close":69.2496,"adjusted_close":1.0365,"volume":2227450400},{"date":"2005-01-06","open":64.6688,"high":64.9096,"low":63.3304,"close":64.5512,"adjusted_close":0.9662,"volume":705555200},{"date":"2005-01-05","open":64.4616,"high":65.2512,"low":64.0472,"close":64.5008,"adjusted_close":0.9654,"volume":680433600},{"date":"2005-01-04","open":63.7896,"high":65.4696,"low":62.972,"close":63.9408,"adjusted_close":0.957,"volume":1096810400},{"date":"2005-01-03","open":64.7808,"high":65.1112,"low":62.6024,"close":63.2912,"adjusted_close":0.9473,"volume":691992000},{"date":"2004-12-31","open":64.8928,"high":64.9992,"low":64.0304,"close":64.4,"adjusted_close":0.9639,"volume":278588800},{"date":"2004-12-30","open":64.8088,"high":65.0272,"low":64.2208,"close":64.7976,"adjusted_close":0.9699,"volume":345340800},{"date":"2004-12-29","open":63.812,"high":64.9824,"low":63.5712,"close":64.4392,"adjusted_close":0.9645,"volume":449562400},{"date":"2004-12-28","open":63.3024,"high":64.2488,"low":62.048,"close":64.1816,"adjusted_close":0.9607,"volume":611755200},{"date":"2004-12-27","open":64.7976,"high":65.1504,"low":62.8824,"close":63.1624,"adjusted_close":0.9454,"volume":559490400},{"date":"2004-12-23","open":63.7504,"high":64.2488,"low":63.5992,"close":64.008,"adjusted_close":0.9581,"volume":245929600},{"date":"2004-12-22","open":63.6608,"high":64.3608,"low":63.3976,"close":63.7504,"adjusted_close":0.9542,"volume":565829600},{"date":"2004-12-21","open":63.56,"high":63.7672,"low":61.6,"close":63.6888,"adjusted_close":0.9533,"volume":1064414400},{"date":"2004-12-20","open":65.4696,"high":66.0016,"low":61.7624,"close":62.72,"adjusted_close":0.9388,"volume":1168126400},{"date":"2004-12-17","open":66.8416,"high":67.0376,"low":64.8984,"close":64.988,"adjusted_close":0.9727,"volume":783496000},{"date":"2004-12-16","open":66.1472,"high":67.5024,"low":66.052,"close":66.6008,"adjusted_close":0.9969,"volume":1126115200},{"date":"2004-12-15","open":65.24,"high":65.4584,"low":64.6576,"close":65.2624,"adjusted_close":0.9768,"volume":398361600},{"date":"2004-12-14","open":65.4024,"high":65.8784,"low":65.0216,"close":65.2904,"adjusted_close":0.9772,"volume":415721600},{"date":"2004-12-13","open":65.6208,"high":65.9008,"low":64.6016,"close":64.9096,"adjusted_close":0.9716,"volume":395040800},{"date":"2004-12-10","open":65.0272,"high":66.052,"low":64.7024,"close":65.1504,"adjusted_close":0.9752,"volume":775773600},{"date":"2004-12-09","open":62.8096,"high":64.4,"low":62.0704,"close":63.9912,"adjusted_close":0.9578,"volume":741501600},{"date":"2004-12-08","open":63.0784,"high":64.428,"low":62.048,"close":63.28,"adjusted_close":0.9472,"volume":691902400},{"date":"2004-12-07","open":65.9288,"high":66.7296,"low":62.5576,"close":62.888,"adjusted_close":0.9413,"volume":1056899200},{"date":"2004-12-06","open":64.2488,"high":66.2424,"low":62.9496,"close":65.7776,"adjusted_close":0.9845,"volume":1247920800},{"date":"2004-12-03","open":64.5288,"high":64.9992,"low":61.7512,"close":62.6808,"adjusted_close":0.9382,"volume":1238848800},{"date":"2004-12-02","open":66.1304,"high":66.8976,"low":64.6576,"close":65.212,"adjusted_close":0.9761,"volume":987442400},{"date":"2004-12-01","open":67.788,"high":67.9504,"low":66.2704,"close":67.788,"adjusted_close":1.0146,"volume":800553600},{"date":"2004-11-30","open":68.7904,"high":68.7904,"low":67.0488,"close":67.0488,"adjusted_close":1.0036,"volume":1028518400},{"date":"2004-11-29","open":68.9528,"high":69.5688,"low":67.4128,"close":68.4376,"adjusted_close":1.0244,"volume":1712916800},{"date":"2004-11-26","open":65.352,"high":65.7608,"low":64.3384,"close":64.5512,"adjusted_close":0.9662,"volume":550144000},{"date":"2004-11-24","open":61.6896,"high":65.2008,"low":61.5496,"close":64.0472,"adjusted_close":0.9586,"volume":1390788000},{"date":"2004-11-23","open":62.3,"high":62.4512,"low":61.0512,"close":61.2696,"adjusted_close":0.9171,"volume":911450400},{"date":"2004-11-22","open":61.8016,"high":64.0024,"low":57.8984,"close":61.348,"adjusted_close":0.9182,"volume":2568210400},{"date":"2004-11-19","open":55.4904,"high":56.9128,"low":54.4992,"close":55.1712,"adjusted_close":0.8258,"volume":765279200},{"date":"2004-11-18","open":54.2976,"high":55.4512,"low":54.292,"close":55.3896,"adjusted_close":0.8291,"volume":459149600},{"date":"2004-11-17","open":55.188,"high":55.4512,"low":54.2192,"close":54.9024,"adjusted_close":0.8218,"volume":397751200},{"date":"2004-11-16","open":55.16,"high":55.1992,"low":54.4824,"close":54.9416,"adjusted_close":0.8224,"volume":295103200},{"date":"2004-11-15","open":55.1992,"high":55.4624,"low":54.3424,"close":55.2384,"adjusted_close":0.8268,"volume":376045600},{"date":"2004-11-12","open":55.0088,"high":55.692,"low":54.8408,"close":55.5016,"adjusted_close":0.8307,"volume":395701600},{"date":"2004-11-11","open":54.9472,"high":55.4288,"low":54.2304,"close":55.3,"adjusted_close":0.8277,"volume":407299200},{"date":"2004-11-10","open":53.9504,"high":55.3896,"low":53.9112,"close":54.7512,"adjusted_close":0.8195,"volume":508676000},{"date":"2004-11-09","open":54.2304,"high":54.5496,"low":53.3792,"close":54.0512,"adjusted_close":0.809,"volume":475764800},{"date":"2004-11-08","open":54.2696,"high":55.4512,"low":53.8608,"close":54.3816,"adjusted_close":0.814,"volume":526920800},{"date":"2004-11-05","open":54.8576,"high":54.9976,"low":52.0408,"close":54.7176,"adjusted_close":0.819,"volume":1205047200},{"date":"2004-11-04","open":55.0312,"high":55.552,"low":54.3704,"close":54.4488,"adjusted_close":0.815,"volume":928625600},{"date":"2004-11-03","open":54.3704,"high":56.112,"low":53.9896,"close":55.3112,"adjusted_close":0.8279,"volume":1204173600},{"date":"2004-11-02","open":52.3992,"high":54.0792,"low":52.3992,"close":53.5024,"adjusted_close":0.8008,"volume":729988000},{"date":"2004-11-01","open":52.5,"high":53.2616,"low":52.0408,"close":52.4496,"adjusted_close":0.7851,"volume":602050400},{"date":"2004-10-29","open":51.8392,"high":53.2,"low":51.8,"close":52.3992,"adjusted_close":0.7843,"volume":810219200},{"date":"2004-10-28","open":49.98,"high":52.22,"low":49.4984,"close":52.192,"adjusted_close":0.7812,"volume":864264800},{"date":"2004-10-27","open":48.5072,"high":50.6184,"low":48.1712,"close":50.2992,"adjusted_close":0.7529,"volume":1193494400},{"date":"2004-10-26","open":47.4488,"high":48.048,"low":46.9728,"close":47.9696,"adjusted_close":0.718,"volume":594361600},{"date":"2004-10-25","open":47.2024,"high":47.8408,"low":47.068,"close":47.5496,"adjusted_close":0.7117,"volume":392644000},{"date":"2004-10-22","open":47.5384,"high":47.6672,"low":47.0176,"close":47.4096,"adjusted_close":0.7096,"volume":483067200},{"date":"2004-10-21","open":47.4824,"high":48.132,"low":47.3592,"close":47.9416,"adjusted_close":0.7176,"volume":724505600},{"date":"2004-10-20","open":47.18,"high":47.6,"low":46.648,"close":47.4712,"adjusted_close":0.7105,"volume":605108000},{"date":"2004-10-19","open":48.0984,"high":48.3504,"low":47.3088,"close":47.4208,"adjusted_close":0.7098,"volume":801992800},{"date":"2004-10-18","open":44.6992,"high":47.7512,"low":44.6992,"close":47.7512,"adjusted_close":0.7147,"volume":1200752000},{"date":"2004-10-15","open":44.8784,"high":45.612,"low":44.1896,"close":45.5,"adjusted_close":0.681,"volume":1031128000},{"date":"2004-10-14","open":43.1928,"high":45.752,"low":42.5488,"close":44.9792,"adjusted_close":0.6732,"volume":2768427200},{"date":"2004-10-13","open":38.8696,"high":39.76,"low":38.7408,"close":39.7488,"adjusted_close":0.5949,"volume":1163008000},{"date":"2004-10-12","open":38.5,"high":38.5784,"low":37.6488,"close":38.2872,"adjusted_close":0.5731,"volume":460191200},{"date":"2004-10-11","open":38.8024,"high":39.06,"low":38.1976,"close":38.5896,"adjusted_close":0.5776,"volume":323870400},{"date":"2004-10-08","open":39.5584,"high":39.7712,"low":38.8416,"close":39.06,"adjusted_close":0.5846,"volume":359228800},{"date":"2004-10-07","open":40.5384,"high":40.9304,"low":39.4576,"close":39.62,"adjusted_close":0.593,"volume":426148800},{"date":"2004-10-06","open":39.5024,"high":40.7624,"low":39.4688,"close":40.6392,"adjusted_close":0.6083,"volume":446303200},{"date":"2004-10-05","open":38.5616,"high":39.6704,"low":38.3992,"close":39.368,"adjusted_close":0.5893,"volume":406162400},{"date":"2004-10-04","open":39.1776,"high":39.1776,"low":38.752,"close":38.7912,"adjusted_close":0.5806,"volume":574084000},{"date":"2004-10-01","open":39.1216,"high":39.1888,"low":38.5784,"close":38.668,"adjusted_close":0.5788,"volume":465404800},{"date":"2004-09-30","open":38.9984,"high":39.2728,"low":38.4496,"close":38.752,"adjusted_close":0.58,"volume":425012000},{"date":"2004-09-29","open":37.9288,"high":38.8584,"low":37.8224,"close":38.6792,"adjusted_close":0.5789,"volume":273509600},{"date":"2004-09-28","open":37.4584,"high":38.2872,"low":37.4472,"close":38.0408,"adjusted_close":0.5694,"volume":353186400},{"date":"2004-09-27","open":36.9488,"high":37.9792,"low":36.8312,"close":37.5312,"adjusted_close":0.5618,"volume":397516000},{"date":"2004-09-24","open":37.4472,"high":38.0016,"low":37.1504,"close":37.2904,"adjusted_close":0.5582,"volume":369488000},{"date":"2004-09-23","open":37.0384,"high":37.4976,"low":36.932,"close":37.268,"adjusted_close":0.5578,"volume":397404000},{"date":"2004-09-22","open":38.1024,"high":38.1416,"low":36.8088,"close":36.9208,"adjusted_close":0.5526,"volume":401688000},{"date":"2004-09-21","open":37.7496,"high":38.8696,"low":37.4584,"close":38.0072,"adjusted_close":0.5689,"volume":386652000},{"date":"2004-09-20","open":36.8816,"high":37.9792,"low":36.8704,"close":37.7104,"adjusted_close":0.5644,"volume":245000000},{"date":"2004-09-17","open":36.5512,"high":37.38,"low":36.4,"close":37.1392,"adjusted_close":0.5559,"volume":502308800},{"date":"2004-09-16","open":35.2016,"high":36.7584,"low":35.0784,"close":36.3496,"adjusted_close":0.5441,"volume":501916800},{"date":"2004-09-15","open":35.3584,"high":35.4816,"low":34.7984,"close":35.2016,"adjusted_close":0.5269,"volume":232668800},{"date":"2004-09-14","open":35.2408,"high":35.5488,"low":34.7816,"close":35.4928,"adjusted_close":0.5312,"volume":254822400},{"date":"2004-09-13","open":35.8792,"high":36.0696,"low":35.3192,"close":35.588,"adjusted_close":0.5327,"volume":281976800},{"date":"2004-09-10","open":35.6608,"high":36.232,"low":35.4592,"close":35.868,"adjusted_close":0.5369,"volume":328014400},{"date":"2004-09-09","open":36.0976,"high":36.2992,"low":35.28,"close":35.7,"adjusted_close":0.5343,"volume":461339200},{"date":"2004-09-08","open":35.7,"high":36.568,"low":35.6776,"close":36.3496,"adjusted_close":0.5441,"volume":343526400},{"date":"2004-09-07","open":35.3976,"high":36.1928,"low":35.2296,"close":35.7616,"adjusted_close":0.5353,"volume":301957600},{"date":"2004-09-03","open":35.0112,"high":35.9184,"low":35.0112,"close":35.2296,"adjusted_close":0.5273,"volume":293468000},{"date":"2004-09-02","open":35.4984,"high":35.812,"low":34.832,"close":35.6608,"adjusted_close":0.5338,"volume":406324800},{"date":"2004-09-01","open":34.3,"high":35.9912,"low":34.188,"close":35.8624,"adjusted_close":0.5368,"volume":515726400},{"date":"2004-08-31","open":34.0704,"high":34.9496,"low":33.9976,"close":34.4904,"adjusted_close":0.5162,"volume":376560800},{"date":"2004-08-30","open":33.9976,"high":34.72,"low":33.9584,"close":34.1208,"adjusted_close":0.5107,"volume":218142400},{"date":"2004-08-27","open":34.6808,"high":34.7592,"low":33.9976,"close":34.3504,"adjusted_close":0.5141,"volume":388813600},{"date":"2004-08-26","open":33.04,"high":35.1792,"low":32.7376,"close":34.6584,"adjusted_close":0.5188,"volume":955858400},{"date":"2004-08-25","open":31.8696,"high":33.152,"low":31.7296,"close":33.0512,"adjusted_close":0.4947,"volume":505618400},{"date":"2004-08-24","open":31.2592,"high":31.948,"low":31.192,"close":31.948,"adjusted_close":0.4782,"volume":374136000},{"date":"2004-08-23","open":30.8616,"high":31.2704,"low":30.5984,"close":31.08,"adjusted_close":0.4652,"volume":254660000},{"date":"2004-08-20","open":30.7104,"high":30.9904,"low":30.492,"close":30.8,"adjusted_close":0.461,"volume":316780800},{"date":"2004-08-19","open":31.5112,"high":31.8584,"low":30.3576,"close":30.7104,"adjusted_close":0.4597,"volume":388920000},{"date":"2004-08-18","open":30.5088,"high":31.8528,"low":30.492,"close":31.7408,"adjusted_close":0.4751,"volume":364655200},{"date":"2004-08-17","open":30.5816,"high":31.1304,"low":30.352,"close":30.8672,"adjusted_close":0.462,"volume":323019200},{"date":"2004-08-16","open":31.0016,"high":31.7184,"low":30.6376,"close":30.7776,"adjusted_close":0.4607,"volume":435674400},{"date":"2004-08-13","open":30.5984,"high":31.2816,"low":30.4024,"close":30.8392,"adjusted_close":0.4616,"volume":328048000},{"date":"2004-08-12","open":30.4472,"high":30.8504,"low":30.2792,"close":30.3688,"adjusted_close":0.4546,"volume":226200800},{"date":"2004-08-11","open":31.1024,"high":31.1304,"low":30.2624,"close":31.0072,"adjusted_close":0.4641,"volume":322392000},{"date":"2004-08-10","open":30.3912,"high":31.5392,"low":30.352,"close":31.5224,"adjusted_close":0.4718,"volume":351036000},{"date":"2004-08-09","open":29.848,"high":30.4472,"low":29.8088,"close":30.3016,"adjusted_close":0.4535,"volume":290847200},{"date":"2004-08-06","open":30.9008,"high":31.1024,"low":29.7024,"close":29.7808,"adjusted_close":0.4458,"volume":492290400},{"date":"2004-08-05","open":31.808,"high":32.3008,"low":31.248,"close":31.388,"adjusted_close":0.4698,"volume":244501600},{"date":"2004-08-04","open":31.192,"high":32.1216,"low":31.1696,"close":31.7912,"adjusted_close":0.4758,"volume":276488800},{"date":"2004-08-03","open":31.4496,"high":31.7184,"low":31.1472,"close":31.2872,"adjusted_close":0.4683,"volume":211629600},{"date":"2004-08-02","open":31.1808,"high":32.2,"low":31.1304,"close":31.5784,"adjusted_close":0.4727,"volume":365092000},{"date":"2004-07-30","open":32.648,"high":33.0008,"low":31.9984,"close":32.34,"adjusted_close":0.4841,"volume":243023200},{"date":"2004-07-29","open":32.4688,"high":32.8216,"low":32.1328,"close":32.6424,"adjusted_close":0.4886,"volume":222157600},{"date":"2004-07-28","open":32.312,"high":32.4128,"low":31.1584,"close":32.2728,"adjusted_close":0.4831,"volume":285051200},{"date":"2004-07-27","open":31.8024,"high":32.7488,"low":31.5728,"close":32.4296,"adjusted_close":0.4854,"volume":425006400},{"date":"2004-07-26","open":30.8504,"high":31.4496,"low":30.7776,"close":31.2592,"adjusted_close":0.4679,"volume":393932000},{"date":"2004-07-23","open":31.528,"high":31.752,"low":30.4808,"close":30.6992,"adjusted_close":0.4595,"volume":273571200},{"date":"2004-07-22","open":31.248,"high":31.7296,"low":31.0576,"close":31.6792,"adjusted_close":0.4742,"volume":334118400},{"date":"2004-07-21","open":32.4184,"high":32.7096,"low":31.3376,"close":31.6176,"adjusted_close":0.4732,"volume":301257600},{"date":"2004-07-20","open":31.948,"high":32.2,"low":31.5504,"close":32.2,"adjusted_close":0.482,"volume":323747200},{"date":"2004-07-19","open":32.0096,"high":32.2224,"low":31.6624,"close":31.9704,"adjusted_close":0.4785,"volume":533170400},{"date":"2004-07-16","open":32.7992,"high":32.9224,"low":32.1216,"close":32.2,"adjusted_close":0.482,"volume":488381600},{"date":"2004-07-15","open":32.6592,"high":33.628,"low":32.1104,"close":32.928,"adjusted_close":0.4929,"volume":1767724000},{"date":"2004-07-14","open":28.8624,"high":29.9712,"low":28.7392,"close":29.5792,"adjusted_close":0.4427,"volume":835800000},{"date":"2004-07-13","open":29.2488,"high":29.6016,"low":29.0192,"close":29.2208,"adjusted_close":0.4374,"volume":316176000},{"date":"2004-07-12","open":30.0216,"high":30.0384,"low":28.9296,"close":29.1424,"adjusted_close":0.4362,"volume":511621600},{"date":"2004-07-09","open":30.268,"high":30.4976,"low":30.0272,"close":30.0272,"adjusted_close":0.4494,"volume":208863200},{"date":"2004-07-08","open":30.128,"high":30.6824,"low":29.9488,"close":30.1392,"adjusted_close":0.4511,"volume":233380000},{"date":"2004-07-07","open":30.8504,"high":31.36,"low":30.128,"close":30.3912,"adjusted_close":0.4549,"volume":397992000},{"date":"2004-07-06","open":31.2704,"high":31.4216,"low":30.8,"close":30.9512,"adjusted_close":0.4633,"volume":348980800},{"date":"2004-07-02","open":30.4808,"high":31.1808,"low":29.7304,"close":31.08,"adjusted_close":0.4652,"volume":910683200},{"date":"2004-07-01","open":32.0992,"high":32.48,"low":31.8976,"close":32.3008,"adjusted_close":0.4835,"volume":341941600},{"date":"2004-06-30","open":32.5584,"high":32.9728,"low":31.892,"close":32.5416,"adjusted_close":0.4871,"volume":373044000},{"date":"2004-06-29","open":32.0712,"high":32.9896,"low":31.4104,"close":32.5024,"adjusted_close":0.4865,"volume":590553600},{"date":"2004-06-28","open":34.1824,"high":34.188,"low":32.2112,"close":32.4912,"adjusted_close":0.4863,"volume":521096800},{"date":"2004-06-25","open":33.068,"high":33.7008,"low":33.0008,"close":33.7008,"adjusted_close":0.5044,"volume":323428000},{"date":"2004-06-24","open":33.5104,"high":33.7008,"low":32.9784,"close":33.18,"adjusted_close":0.4966,"volume":252515200},{"date":"2004-06-23","open":33.0008,"high":33.8296,"low":32.8888,"close":33.7008,"adjusted_close":0.5044,"volume":390868800},{"date":"2004-06-22","open":32.3008,"high":33.0904,"low":32.2896,"close":33.0008,"adjusted_close":0.4939,"volume":360511200},{"date":"2004-06-21","open":33.1184,"high":33.4992,"low":32.1216,"close":32.3288,"adjusted_close":0.4839,"volume":390213600},{"date":"2004-06-18","open":32.6592,"high":33.4096,"low":32.4296,"close":32.9112,"adjusted_close":0.4926,"volume":406252000},{"date":"2004-06-17","open":32.5584,"high":33.1296,"low":32.2112,"close":32.8104,"adjusted_close":0.4911,"volume":551320000},{"date":"2004-06-16","open":30.66,"high":33.32,"low":30.5312,"close":32.7376,"adjusted_close":0.49,"volume":909641600},{"date":"2004-06-15","open":30.5424,"high":31.1416,"low":30.2624,"close":30.688,"adjusted_close":0.4593,"volume":444634400},{"date":"2004-06-14","open":30.6488,"high":30.6824,"low":29.5008,"close":30.1224,"adjusted_close":0.4509,"volume":243986400},{"date":"2004-06-10","open":30.2008,"high":30.968,"low":30.2008,"close":30.7384,"adjusted_close":0.4601,"volume":257577600},{"date":"2004-06-09","open":30.0888,"high":30.7104,"low":29.9992,"close":30.2008,"adjusted_close":0.452,"volume":349204800},{"date":"2004-06-08","open":29.988,"high":30.4416,"low":29.8312,"close":30.352,"adjusted_close":0.4543,"volume":415620800},{"date":"2004-06-07","open":29.0416,"high":29.9824,"low":28.812,"close":29.8088,"adjusted_close":0.4462,"volume":295876000},{"date":"2004-06-04","open":28.56,"high":29.2488,"low":28.5096,"close":28.7784,"adjusted_close":0.4307,"volume":399112000},{"date":"2004-06-03","open":28.7224,"high":28.9912,"low":28.2912,"close":28.3976,"adjusted_close":0.425,"volume":250930400},{"date":"2004-06-02","open":28.028,"high":29.1704,"low":27.7984,"close":28.9184,"adjusted_close":0.4328,"volume":318712800},{"date":"2004-06-01","open":27.7928,"high":28.2016,"low":27.608,"close":28.0616,"adjusted_close":0.42,"volume":182134400},{"date":"2004-05-28","open":28.0784,"high":28.2688,"low":27.7984,"close":28.0616,"adjusted_close":0.42,"volume":145717600},{"date":"2004-05-27","open":28.4592,"high":28.5992,"low":27.8208,"close":28.168,"adjusted_close":0.4216,"volume":235972800},{"date":"2004-05-26","open":28.3304,"high":28.7784,"low":28,"close":28.5096,"adjusted_close":0.4267,"volume":322168000},{"date":"2004-05-25","open":27.5016,"high":28.5096,"low":27.2888,"close":28.4088,"adjusted_close":0.4252,"volume":319978400},{"date":"2004-05-24","open":27.2888,"high":27.8992,"low":27.1096,"close":27.3392,"adjusted_close":0.4092,"volume":235603200},{"date":"2004-05-21","open":26.9024,"high":27.1992,"low":26.7288,"close":27.1096,"adjusted_close":0.4058,"volume":179894400},{"date":"2004-05-20","open":26.628,"high":26.9976,"low":26.4712,"close":26.712,"adjusted_close":0.3998,"volume":196296800},{"date":"2004-05-19","open":27.4008,"high":27.5016,"low":26.4208,"close":26.4712,"adjusted_close":0.3962,"volume":375592000},{"date":"2004-05-18","open":26.9696,"high":27.2888,"low":26.8016,"close":27.0592,"adjusted_close":0.405,"volume":206063200},{"date":"2004-05-17","open":26.7008,"high":27.0592,"low":26.3592,"close":26.6392,"adjusted_close":0.3987,"volume":300445600},{"date":"2004-05-14","open":27.2496,"high":27.3224,"low":26.4488,"close":27.0592,"adjusted_close":0.405,"volume":257801600},{"date":"2004-05-13","open":27.0984,"high":27.72,"low":26.9024,"close":27.188,"adjusted_close":0.4069,"volume":229852000},{"date":"2004-05-12","open":26.7904,"high":27.3392,"low":26.2416,"close":27.3,"adjusted_close":0.4086,"volume":245420000},{"date":"2004-05-11","open":26.3984,"high":27.188,"low":26.3984,"close":27.1376,"adjusted_close":0.4062,"volume":305172000},{"date":"2004-05-10","open":26.2696,"high":26.6,"low":25.9392,"close":26.2808,"adjusted_close":0.3934,"volume":249978400},{"date":"2004-05-07","open":26.5496,"high":27.5688,"low":26.5496,"close":26.6672,"adjusted_close":0.3991,"volume":419036800},{"date":"2004-05-06","open":26.3984,"high":26.7512,"low":25.9,"close":26.5776,"adjusted_close":0.3978,"volume":263558400},{"date":"2004-05-05","open":26.2024,"high":26.7512,"low":25.9616,"close":26.6504,"adjusted_close":0.3989,"volume":238106400},{"date":"2004-05-04","open":25.9728,"high":26.5496,"low":25.5024,"close":26.1408,"adjusted_close":0.3913,"volume":279983200},{"date":"2004-05-03","open":26.0008,"high":26.3312,"low":25.7376,"close":26.068,"adjusted_close":0.3902,"volume":297634400},{"date":"2004-04-30","open":26.712,"high":26.9584,"low":25.4912,"close":25.7824,"adjusted_close":0.3859,"volume":466502400},{"date":"2004-04-29","open":26.4488,"high":26.9976,"low":25.9784,"close":26.768,"adjusted_close":0.4007,"volume":460790400},{"date":"2004-04-28","open":26.8184,"high":27.0088,"low":26.3424,"close":26.4488,"adjusted_close":0.3959,"volume":231168000},{"date":"2004-04-27","open":27.2384,"high":27.44,"low":26.6896,"close":26.9416,"adjusted_close":0.4033,"volume":283864000},{"date":"2004-04-26","open":27.58,"high":27.6416,"low":26.9976,"close":27.132,"adjusted_close":0.4061,"volume":231128800},{"date":"2004-04-23","open":27.6976,"high":28,"low":27.048,"close":27.6976,"adjusted_close":0.4146,"volume":315828800},{"date":"2004-04-22","open":27.5576,"high":28.1792,"low":27.1096,"close":27.7816,"adjusted_close":0.4158,"volume":344584800},{"date":"2004-04-21","open":27.6024,"high":28.1176,"low":27.3728,"close":27.7312,"adjusted_close":0.4151,"volume":325875200},{"date":"2004-04-20","open":28.2128,"high":28.4088,"low":27.5576,"close":27.7312,"adjusted_close":0.4151,"volume":354519200},{"date":"2004-04-19","open":28.1176,"high":28.7504,"low":27.832,"close":28.3528,"adjusted_close":0.4244,"volume":712353600},{"date":"2004-04-16","open":29.148,"high":29.3104,"low":28.4984,"close":29.1816,"adjusted_close":0.4368,"volume":402931200},{"date":"2004-04-15","open":28.8176,"high":29.5792,"low":28.1624,"close":29.2992,"adjusted_close":0.4385,"volume":1761446400},{"date":"2004-04-14","open":26.74,"high":27.0704,"low":26.3088,"close":26.6392,"adjusted_close":0.3987,"volume":639732800},{"date":"2004-04-13","open":27.9776,"high":28.028,"low":26.8408,"close":26.9304,"adjusted_close":0.4031,"volume":436396800},{"date":"2004-04-12","open":27.5016,"high":28.1008,"low":27.4904,"close":28.0392,"adjusted_close":0.4197,"volume":230540800},{"date":"2004-04-08","open":27.8824,"high":28,"low":27.1992,"close":27.5296,"adjusted_close":0.4121,"volume":240917600},{"date":"2004-04-07","open":27.608,"high":27.6976,"low":26.9192,"close":27.3112,"adjusted_close":0.4088,"volume":255119200},{"date":"2004-04-06","open":27.7088,"high":28.1512,"low":27.4288,"close":27.832,"adjusted_close":0.4166,"volume":257992000},{"date":"2004-04-05","open":27.4792,"high":28.3696,"low":27.44,"close":28.3192,"adjusted_close":0.4239,"volume":385672000},{"date":"2004-04-02","open":27.748,"high":27.9328,"low":27.2328,"close":27.5016,"adjusted_close":0.4116,"volume":274478400},{"date":"2004-04-01","open":26.8912,"high":27.272,"low":26.6224,"close":27.1096,"adjusted_close":0.4058,"volume":318332000},{"date":"2004-03-31","open":27.9216,"high":27.9776,"low":26.9472,"close":27.0424,"adjusted_close":0.4048,"volume":390773600},{"date":"2004-03-30","open":27.7424,"high":27.9496,"low":27.3392,"close":27.9216,"adjusted_close":0.4179,"volume":359676800},{"date":"2004-03-29","open":27.3728,"high":27.9888,"low":27.1992,"close":27.9104,"adjusted_close":0.4178,"volume":350728000},{"date":"2004-03-26","open":26.9976,"high":27.3616,"low":26.908,"close":27.0424,"adjusted_close":0.4048,"volume":419893600},{"date":"2004-03-25","open":26.1408,"high":26.908,"low":25.8888,"close":26.8688,"adjusted_close":0.4022,"volume":566445600},{"date":"2004-03-24","open":25.2672,"high":25.7488,"low":25.2672,"close":25.5024,"adjusted_close":0.3817,"volume":428215200},{"date":"2004-03-23","open":25.8776,"high":26.0008,"low":25.2224,"close":25.2896,"adjusted_close":0.3785,"volume":385515200},{"date":"2004-03-22","open":25.368,"high":26.1688,"low":25.2504,"close":25.8608,"adjusted_close":0.3871,"volume":419031200},{"date":"2004-03-19","open":25.5584,"high":26.9416,"low":25.5416,"close":25.8608,"adjusted_close":0.3871,"volume":408576000},{"date":"2004-03-18","open":25.9392,"high":26.0624,"low":25.592,"close":25.6704,"adjusted_close":0.3842,"volume":321081600},{"date":"2004-03-17","open":25.9616,"high":26.3816,"low":25.7824,"close":26.1912,"adjusted_close":0.392,"volume":411432000},{"date":"2004-03-16","open":26.5496,"high":26.6112,"low":25.3904,"close":25.8216,"adjusted_close":0.3865,"volume":605432800},{"date":"2004-03-15","open":27.0312,"high":27.3504,"low":26.2584,"close":26.4488,"adjusted_close":0.3959,"volume":481717600},{"date":"2004-03-12","open":27.3224,"high":27.7816,"low":27.1712,"close":27.5576,"adjusted_close":0.4125,"volume":329224000},{"date":"2004-03-11","open":27.272,"high":28.0392,"low":27.0872,"close":27.1488,"adjusted_close":0.4064,"volume":595851200},{"date":"2004-03-10","open":27.0424,"high":28.14,"low":26.9416,"close":27.6808,"adjusted_close":0.4143,"volume":1006964000},{"date":"2004-03-09","open":25.9,"high":27.2328,"low":25.7488,"close":27.0984,"adjusted_close":0.4056,"volume":618363200},{"date":"2004-03-08","open":26.6224,"high":26.7904,"low":25.7992,"close":26.0008,"adjusted_close":0.3892,"volume":522872000},{"date":"2004-03-05","open":24.948,"high":27.4904,"low":24.8976,"close":26.74,"adjusted_close":0.4002,"volume":1540599200},{"date":"2004-03-04","open":23.9288,"high":25.2224,"low":23.912,"close":25.1608,"adjusted_close":0.3766,"volume":660223200},{"date":"2004-03-03","open":23.5984,"high":24.192,"low":23.5984,"close":23.9176,"adjusted_close":0.358,"volume":225131200},{"date":"2004-03-02","open":24.0016,"high":24.1024,"low":23.772,"close":23.8112,"adjusted_close":0.3564,"volume":256687200},{"date":"2004-03-01","open":24.1024,"high":24.2984,"low":23.8728,"close":24.0184,"adjusted_close":0.3595,"volume":321680800},{"date":"2004-02-27","open":22.96,"high":24.0184,"low":22.9488,"close":23.9176,"adjusted_close":0.358,"volume":468837600},{"date":"2004-02-26","open":22.8816,"high":23.1784,"low":22.7976,"close":23.0384,"adjusted_close":0.3448,"volume":198408000},{"date":"2004-02-25","open":22.2824,"high":22.8984,"low":22.2096,"close":22.8088,"adjusted_close":0.3414,"volume":276276000},{"date":"2004-02-24","open":22.1424,"high":22.7416,"low":22.0024,"close":22.3608,"adjusted_close":0.3347,"volume":259056000},{"date":"2004-02-23","open":22.3384,"high":22.4616,"low":21.8904,"close":22.1928,"adjusted_close":0.3322,"volume":194079200},{"date":"2004-02-20","open":22.5008,"high":22.512,"low":22.2096,"close":22.4,"adjusted_close":0.3353,"volume":277603200},{"date":"2004-02-19","open":23.3296,"high":23.6376,"low":22.4112,"close":22.4728,"adjusted_close":0.3364,"volume":323080800},{"date":"2004-02-18","open":23.1784,"high":23.4416,"low":23.0496,"close":23.2624,"adjusted_close":0.3482,"volume":141635200},{"date":"2004-02-17","open":23.1,"high":23.492,"low":23.1,"close":23.1616,"adjusted_close":0.3467,"volume":170956800},{"date":"2004-02-13","open":23.8504,"high":24.1024,"low":22.8312,"close":22.9992,"adjusted_close":0.3442,"volume":315980000},{"date":"2004-02-12","open":23.6096,"high":23.9904,"low":23.5984,"close":23.7328,"adjusted_close":0.3552,"volume":183988000},{"date":"2004-02-11","open":23.0888,"high":23.8728,"low":23.0496,"close":23.8,"adjusted_close":0.3562,"volume":348544000},{"date":"2004-02-10","open":22.6184,"high":23.1224,"low":22.4392,"close":22.9824,"adjusted_close":0.344,"volume":255343200},{"date":"2004-02-09","open":22.6184,"high":22.8592,"low":22.5008,"close":22.6688,"adjusted_close":0.3393,"volume":188260800},{"date":"2004-02-06","open":22.4504,"high":22.8872,"low":22.4,"close":22.708,"adjusted_close":0.3399,"volume":193340000},{"date":"2004-02-05","open":21.8176,"high":22.9096,"low":21.812,"close":22.4224,"adjusted_close":0.3356,"volume":352844800},{"date":"2004-02-04","open":22.0024,"high":22.092,"low":21.7,"close":21.7896,"adjusted_close":0.3261,"volume":305552800},{"date":"2004-02-03","open":22.2992,"high":22.4,"low":22.0024,"close":22.26,"adjusted_close":0.3332,"volume":180812800},{"date":"2004-02-02","open":22.4616,"high":22.8088,"low":22.0808,"close":22.3216,"adjusted_close":0.3341,"volume":287431200},{"date":"2004-01-30","open":22.652,"high":22.8704,"low":22.4224,"close":22.5624,"adjusted_close":0.3377,"volume":185298400},{"date":"2004-01-29","open":22.6296,"high":22.7976,"low":22.1928,"close":22.68,"adjusted_close":0.3395,"volume":212699200},{"date":"2004-01-28","open":22.8424,"high":23.38,"low":22.4112,"close":22.5176,"adjusted_close":0.337,"volume":275402400},{"date":"2004-01-27","open":23.0384,"high":23.2512,"low":22.7976,"close":23.072,"adjusted_close":0.3453,"volume":307070400},{"date":"2004-01-26","open":22.4616,"high":23.0608,"low":22.428,"close":23.0104,"adjusted_close":0.3444,"volume":271269600},{"date":"2004-01-23","open":22.4224,"high":22.7416,"low":22.2488,"close":22.5624,"adjusted_close":0.3377,"volume":227169600},{"date":"2004-01-22","open":22.5624,"high":22.8312,"low":22.1816,"close":22.1816,"adjusted_close":0.332,"volume":205004800},{"date":"2004-01-21","open":22.7024,"high":22.9712,"low":22.428,"close":22.6128,"adjusted_close":0.3385,"volume":226660000},{"date":"2004-01-20","open":22.6688,"high":22.7976,"low":22.2488,"close":22.7304,"adjusted_close":0.3402,"volume":315946400},{"date":"2004-01-16","open":22.8872,"high":23.0384,"low":22.6128,"close":22.7192,"adjusted_close":0.3401,"volume":372820000},{"date":"2004-01-15","open":22.9096,"high":23.4024,"low":22.5008,"close":22.848,"adjusted_close":0.342,"volume":1018208800},{"date":"2004-01-14","open":24.3992,"high":24.5392,"low":23.7776,"close":24.1976,"adjusted_close":0.3622,"volume":620043200},{"date":"2004-01-13","open":24.7016,"high":24.8416,"low":23.8616,"close":24.1192,"adjusted_close":0.361,"volume":679016800},{"date":"2004-01-12","open":23.2512,"high":24.0016,"low":23.1,"close":23.7328,"adjusted_close":0.3552,"volume":487547200},{"date":"2004-01-09","open":23.2288,"high":24.1304,"low":22.792,"close":22.9992,"adjusted_close":0.3442,"volume":427459200},{"date":"2004-01-08","open":22.8424,"high":23.7328,"low":22.652,"close":23.3576,"adjusted_close":0.3496,"volume":460303200},{"date":"2004-01-07","open":22.0976,"high":22.8312,"low":21.9296,"close":22.5904,"adjusted_close":0.3381,"volume":586874400},{"date":"2004-01-06","open":22.2488,"high":22.4224,"low":21.7112,"close":22.092,"adjusted_close":0.3307,"volume":509348000},{"date":"2004-01-05","open":21.42,"high":22.3888,"low":21.42,"close":22.1704,"adjusted_close":0.3318,"volume":395018400},{"date":"2004-01-02","open":21.5488,"high":21.7504,"low":21.1792,"close":21.28,"adjusted_close":0.3185,"volume":144642400},{"date":"2003-12-31","open":21.3472,"high":21.532,"low":21.1792,"close":21.3696,"adjusted_close":0.3199,"volume":174451200},{"date":"2003-12-30","open":21.1792,"high":21.4984,"low":21.1512,"close":21.28,"adjusted_close":0.3185,"volume":204853600},{"date":"2003-12-29","open":20.9104,"high":21.1624,"low":20.86,"close":21.1512,"adjusted_close":0.3166,"volume":233458400},{"date":"2003-12-26","open":20.3504,"high":20.9104,"low":20.3392,"close":20.7816,"adjusted_close":0.3111,"volume":103695200},{"date":"2003-12-24","open":19.7176,"high":20.5912,"low":19.6504,"close":20.412,"adjusted_close":0.3055,"volume":177475200},{"date":"2003-12-23","open":19.9192,"high":19.9472,"low":19.6,"close":19.8072,"adjusted_close":0.2965,"volume":308498400},{"date":"2003-12-22","open":19.6504,"high":19.8912,"low":19.2528,"close":19.852,"adjusted_close":0.2971,"volume":377064800},{"date":"2003-12-19","open":20.188,"high":20.4176,"low":19.6224,"close":19.7008,"adjusted_close":0.2949,"volume":453560800},{"date":"2003-12-18","open":19.9024,"high":20.1824,"low":19.9024,"close":20.0424,"adjusted_close":0.3,"volume":330915200},{"date":"2003-12-17","open":20.0816,"high":20.132,"low":19.7904,"close":19.88,"adjusted_close":0.2976,"volume":274260000},{"date":"2003-12-16","open":20.188,"high":20.4904,"low":20.0088,"close":20.1208,"adjusted_close":0.3012,"volume":373956800},{"date":"2003-12-15","open":21.4872,"high":21.4872,"low":20.0704,"close":20.1712,"adjusted_close":0.3019,"volume":388908800},{"date":"2003-12-12","open":21.3192,"high":21.3192,"low":20.6976,"close":20.888,"adjusted_close":0.3126,"volume":192673600},{"date":"2003-12-11","open":20.2496,"high":21.3416,"low":20.2104,"close":21.2072,"adjusted_close":0.3174,"volume":183136800},{"date":"2003-12-10","open":20.4512,"high":20.608,"low":19.9584,"close":20.3784,"adjusted_close":0.305,"volume":271336800},{"date":"2003-12-09","open":21.168,"high":21.252,"low":20.4008,"close":20.4512,"adjusted_close":0.3061,"volume":135144800},{"date":"2003-12-08","open":20.7816,"high":21.0784,"low":20.412,"close":21.0504,"adjusted_close":0.3151,"volume":148237600},{"date":"2003-12-05","open":20.8992,"high":21.1512,"low":20.7312,"close":20.8488,"adjusted_close":0.3121,"volume":186177600},{"date":"2003-12-04","open":20.9384,"high":21.168,"low":20.7704,"close":21.1512,"adjusted_close":0.3166,"volume":177940000},{"date":"2003-12-03","open":21.5376,"high":21.84,"low":20.9608,"close":21.028,"adjusted_close":0.3147,"volume":191296000},{"date":"2003-12-02","open":21.5992,"high":21.9016,"low":21.4088,"close":21.5376,"adjusted_close":0.3224,"volume":205296000},{"date":"2003-12-01","open":21.0392,"high":21.8512,"low":21,"close":21.7112,"adjusted_close":0.325,"volume":361536000},{"date":"2003-11-28","open":20.7816,"high":21.0672,"low":20.5184,"close":20.9104,"adjusted_close":0.313,"volume":76098400},{"date":"2003-11-26","open":20.888,"high":21.1512,"low":20.2496,"close":20.72,"adjusted_close":0.3101,"volume":245128800},{"date":"2003-11-25","open":21.2296,"high":21.252,"low":20.608,"close":20.6808,"adjusted_close":0.3095,"volume":268654400},{"date":"2003-11-24","open":20.5016,"high":21.2688,"low":20.4512,"close":21.1512,"adjusted_close":0.3166,"volume":381824800},{"date":"2003-11-21","open":20.3392,"high":20.58,"low":19.852,"close":20.2776,"adjusted_close":0.3035,"volume":241836000},{"date":"2003-11-20","open":20.0984,"high":21.0784,"low":20.0984,"close":20.3784,"adjusted_close":0.305,"volume":239590400},{"date":"2003-11-19","open":20.5576,"high":20.6528,"low":20.2608,"close":20.4176,"adjusted_close":0.3056,"volume":344584800},{"date":"2003-11-18","open":21.2072,"high":21.3416,"low":20.3504,"close":20.412,"adjusted_close":0.3055,"volume":267192800},{"date":"2003-11-17","open":21.3472,"high":21.3696,"low":20.9496,"close":21.1288,"adjusted_close":0.3163,"volume":228256000},{"date":"2003-11-14","open":22.4784,"high":22.6128,"low":21.28,"close":21.4592,"adjusted_close":0.3212,"volume":237048000},{"date":"2003-11-13","open":22.0696,"high":22.5624,"low":21.9184,"close":22.4224,"adjusted_close":0.3356,"volume":212772000},{"date":"2003-11-12","open":21.4816,"high":22.7192,"low":21.4816,"close":22.3328,"adjusted_close":0.3343,"volume":300003200},{"date":"2003-11-11","open":21.9016,"high":22.0192,"low":21.4816,"close":21.5376,"adjusted_close":0.3224,"volume":215073600},{"date":"2003-11-10","open":22.4504,"high":22.652,"low":21.84,"close":21.9016,"adjusted_close":0.3278,"volume":234276000},{"date":"2003-11-07","open":23.1896,"high":23.24,"low":22.4504,"close":22.5008,"adjusted_close":0.3368,"volume":210145600},{"date":"2003-11-06","open":22.9096,"high":23.1504,"low":22.652,"close":23.1224,"adjusted_close":0.3461,"volume":397073600},{"date":"2003-11-05","open":22.82,"high":23.128,"low":22.4728,"close":23.0272,"adjusted_close":0.3447,"volume":322470400},{"date":"2003-11-04","open":23.072,"high":23.1,"low":22.5904,"close":22.9096,"adjusted_close":0.3429,"volume":249233600},{"date":"2003-11-03","open":22.8312,"high":23.3016,"low":22.7808,"close":23.1504,"adjusted_close":0.3465,"volume":302842400},{"date":"2003-10-31","open":23.3016,"high":23.352,"low":22.7808,"close":22.8872,"adjusted_close":0.3426,"volume":218153600},{"date":"2003-10-30","open":23.9904,"high":24.0016,"low":22.8704,"close":23.0888,"adjusted_close":0.3456,"volume":260556800},{"date":"2003-10-29","open":23.5088,"high":23.9008,"low":23.3408,"close":23.688,"adjusted_close":0.3546,"volume":267080800},{"date":"2003-10-28","open":22.5624,"high":23.772,"low":22.4,"close":23.7216,"adjusted_close":0.3551,"volume":251714400},{"date":"2003-10-27","open":22.7528,"high":22.8872,"low":22.4896,"close":22.6016,"adjusted_close":0.3383,"volume":162013600},{"date":"2003-10-24","open":22.5624,"high":22.848,"low":22.232,"close":22.6016,"adjusted_close":0.3383,"volume":219856000},{"date":"2003-10-23","open":22.7304,"high":23.1504,"low":22.5904,"close":22.988,"adjusted_close":0.3441,"volume":165211200},{"date":"2003-10-22","open":22.9376,"high":23.2008,"low":22.68,"close":22.7584,"adjusted_close":0.3406,"volume":161599200},{"date":"2003-10-21","open":23.3072,"high":23.4024,"low":22.7528,"close":23.1784,"adjusted_close":0.3469,"volume":176461600},{"date":"2003-10-20","open":22.6016,"high":23.3408,"low":22.3776,"close":23.2176,"adjusted_close":0.3475,"volume":279132000},{"date":"2003-10-17","open":23.38,"high":23.492,"low":22.428,"close":22.7528,"adjusted_close":0.3406,"volume":359811200},{"date":"2003-10-16","open":23.8,"high":23.8392,"low":22.4112,"close":23.2512,"adjusted_close":0.348,"volume":975682400},{"date":"2003-10-15","open":24.8472,"high":25.0096,"low":24.5784,"close":24.8192,"adjusted_close":0.3715,"volume":610103200},{"date":"2003-10-14","open":24.3208,"high":24.7408,"low":24.192,"close":24.5504,"adjusted_close":0.3675,"volume":275419200},{"date":"2003-10-13","open":23.7328,"high":24.4104,"low":23.7216,"close":24.3488,"adjusted_close":0.3644,"volume":279865600},{"date":"2003-10-10","open":23.4976,"high":23.8112,"low":23.3688,"close":23.6824,"adjusted_close":0.3545,"volume":174837600},{"date":"2003-10-09","open":23.3016,"high":23.6712,"low":22.792,"close":23.4472,"adjusted_close":0.351,"volume":347748800},{"date":"2003-10-08","open":23.2512,"high":23.5424,"low":22.7304,"close":23.0608,"adjusted_close":0.3452,"volume":428668800},{"date":"2003-10-07","open":22.0528,"high":23.408,"low":21.9128,"close":23.2176,"adjusted_close":0.3475,"volume":418174400},{"date":"2003-10-06","open":21.672,"high":22.3328,"low":21.5824,"close":22.288,"adjusted_close":0.3336,"volume":268329600},{"date":"2003-10-03","open":20.9888,"high":21.8624,"low":20.8824,"close":21.6888,"adjusted_close":0.3246,"volume":299600000},{"date":"2003-10-02","open":20.7984,"high":20.7984,"low":20.2776,"close":20.5688,"adjusted_close":0.3079,"volume":204058400},{"date":"2003-10-01","open":20.7088,"high":21.1008,"low":20.188,"close":20.7928,"adjusted_close":0.3112,"volume":236112800},{"date":"2003-09-30","open":21.0896,"high":21.2184,"low":20.44,"close":20.72,"adjusted_close":0.3101,"volume":285426400},{"date":"2003-09-29","open":21.4872,"high":21.672,"low":20.6528,"close":21.3024,"adjusted_close":0.3188,"volume":365702400},{"date":"2003-09-26","open":20.3,"high":21.7,"low":20.1488,"close":20.692,"adjusted_close":0.3097,"volume":347250400},{"date":"2003-09-25","open":21.3416,"high":21.3696,"low":20.2496,"close":20.4288,"adjusted_close":0.3058,"volume":574380800},{"date":"2003-09-24","open":22.2096,"high":22.3104,"low":21.0784,"close":21.3192,"adjusted_close":0.3191,"volume":301285600},{"date":"2003-09-23","open":22.0192,"high":22.4616,"low":21.8792,"close":22.428,"adjusted_close":0.3357,"volume":132451200},{"date":"2003-09-22","open":22.1816,"high":22.5008,"low":21.9184,"close":22.0808,"adjusted_close":0.3305,"volume":179821600},{"date":"2003-09-19","open":22.8816,"high":23.0496,"low":22.428,"close":22.5792,"adjusted_close":0.338,"volume":205956800},{"date":"2003-09-18","open":22.0976,"high":22.988,"low":21.952,"close":22.8816,"adjusted_close":0.3425,"volume":252907200},{"date":"2003-09-17","open":22.372,"high":22.3776,"low":21.8512,"close":22.12,"adjusted_close":0.3311,"volume":289396800},{"date":"2003-09-16","open":22.2096,"high":22.6912,"low":22.1984,"close":22.3608,"adjusted_close":0.3347,"volume":269007200},{"date":"2003-09-15","open":22.8088,"high":22.8984,"low":22.12,"close":22.2096,"adjusted_close":0.3324,"volume":226844800},{"date":"2003-09-12","open":22.512,"high":23.1392,"low":22.3104,"close":23.1,"adjusted_close":0.3458,"volume":179989600},{"date":"2003-09-11","open":22.2488,"high":22.792,"low":22.0976,"close":22.5624,"adjusted_close":0.3377,"volume":213684800},{"date":"2003-09-10","open":22.2488,"high":22.6128,"low":22.1088,"close":22.1816,"adjusted_close":0.332,"volume":224890400},{"date":"2003-09-09","open":22.5288,"high":22.6688,"low":22.12,"close":22.372,"adjusted_close":0.3349,"volume":180370400},{"date":"2003-09-08","open":22.4784,"high":22.792,"low":22.4728,"close":22.7416,"adjusted_close":0.3404,"volume":167244000},{"date":"2003-09-05","open":22.7304,"high":23.1504,"low":22.4112,"close":22.5008,"adjusted_close":0.3368,"volume":240133600},{"date":"2003-09-04","open":23.1616,"high":23.2512,"low":22.7696,"close":22.8312,"adjusted_close":0.3417,"volume":199780000},{"date":"2003-09-03","open":22.7976,"high":23.3184,"low":22.7584,"close":22.9488,"adjusted_close":0.3435,"volume":268828000},{"date":"2003-09-02","open":22.6576,"high":22.8984,"low":22.4,"close":22.848,"adjusted_close":0.342,"volume":242132800},{"date":"2003-08-29","open":22.1984,"high":22.848,"low":22.0528,"close":22.6128,"adjusted_close":0.3385,"volume":263155200},{"date":"2003-08-28","open":21.3304,"high":22.2208,"low":21.3304,"close":22.1928,"adjusted_close":0.3322,"volume":319625600},{"date":"2003-08-27","open":20.9104,"high":21.4816,"low":20.6584,"close":21.4816,"adjusted_close":0.3215,"volume":225702400},{"date":"2003-08-26","open":20.748,"high":21.0672,"low":20.3504,"close":21.0504,"adjusted_close":0.3151,"volume":164959200},{"date":"2003-08-25","open":20.7816,"high":20.9104,"low":20.4904,"close":20.86,"adjusted_close":0.3122,"volume":137782400},{"date":"2003-08-22","open":21.812,"high":22.0024,"low":20.6416,"close":20.8824,"adjusted_close":0.3126,"volume":250264000},{"date":"2003-08-21","open":21.028,"high":21.7112,"low":20.9496,"close":21.6776,"adjusted_close":0.3245,"volume":255326400},{"date":"2003-08-20","open":20.1824,"high":21.2688,"low":20.1376,"close":21.0112,"adjusted_close":0.3145,"volume":273212800},{"date":"2003-08-19","open":20.3728,"high":20.4512,"low":19.9976,"close":20.3224,"adjusted_close":0.3042,"volume":133688800},{"date":"2003-08-18","open":19.8576,"high":20.412,"low":19.7176,"close":20.3392,"adjusted_close":0.3044,"volume":192774400},{"date":"2003-08-15","open":20.02,"high":20.0704,"low":19.6616,"close":19.712,"adjusted_close":0.295,"volume":125865600},{"date":"2003-08-14","open":20.2104,"high":20.328,"low":19.9416,"close":19.9696,"adjusted_close":0.2989,"volume":192780000},{"date":"2003-08-13","open":19.8576,"high":20.3392,"low":19.5776,"close":20.1824,"adjusted_close":0.3021,"volume":284099200},{"date":"2003-08-12","open":19.7624,"high":19.8016,"low":19.46,"close":19.7008,"adjusted_close":0.2949,"volume":164438400},{"date":"2003-08-11","open":19.8184,"high":19.9304,"low":19.5104,"close":19.6616,"adjusted_close":0.2943,"volume":137228000},{"date":"2003-08-08","open":20.1096,"high":20.132,"low":19.6,"close":19.6392,"adjusted_close":0.294,"volume":137659200},{"date":"2003-08-07","open":19.7288,"high":20.0872,"low":19.4208,"close":19.9304,"adjusted_close":0.2983,"volume":174378400},{"date":"2003-08-06","open":20.0592,"high":20.1712,"low":19.4992,"close":19.628,"adjusted_close":0.2938,"volume":245464800},{"date":"2003-08-05","open":21.3472,"high":21.3976,"low":20.0984,"close":20.3784,"adjusted_close":0.305,"volume":249440800},{"date":"2003-08-04","open":20.5296,"high":21.4984,"low":20.2776,"close":21.2072,"adjusted_close":0.3174,"volume":230115200},{"date":"2003-08-01","open":21,"high":21.2688,"low":20.6416,"close":20.7312,"adjusted_close":0.3103,"volume":149604000},{"date":"2003-07-31","open":20.7424,"high":21.3472,"low":20.5688,"close":21.0784,"adjusted_close":0.3155,"volume":301464800},{"date":"2003-07-30","open":20.7704,"high":20.8992,"low":20.1712,"close":20.2776,"adjusted_close":0.3035,"volume":173594400},{"date":"2003-07-29","open":20.9888,"high":21.0784,"low":20.5184,"close":20.72,"adjusted_close":0.3101,"volume":197120000},{"date":"2003-07-28","open":21.4984,"high":21.4984,"low":20.86,"close":20.9888,"adjusted_close":0.3142,"volume":170357600},{"date":"2003-07-25","open":20.412,"high":21.5712,"low":20.4008,"close":21.5376,"adjusted_close":0.3224,"volume":216686400},{"date":"2003-07-24","open":21.0392,"high":21.4984,"low":20.3784,"close":20.5128,"adjusted_close":0.307,"volume":229236000},{"date":"2003-07-23","open":20.9496,"high":20.9608,"low":20.4624,"close":20.7928,"adjusted_close":0.3112,"volume":143035200},{"date":"2003-07-22","open":20.8712,"high":20.9608,"low":20.5016,"close":20.7984,"adjusted_close":0.3113,"volume":198424800},{"date":"2003-07-21","open":20.692,"high":20.7984,"low":20.3,"close":20.608,"adjusted_close":0.3085,"volume":183808800},{"date":"2003-07-18","open":20.8992,"high":21.1792,"low":20.4008,"close":20.86,"adjusted_close":0.3122,"volume":298838400},{"date":"2003-07-17","open":20.188,"high":20.9496,"low":20.132,"close":20.8992,"adjusted_close":0.3128,"volume":751212000},{"date":"2003-07-16","open":19.9696,"high":19.9976,"low":19.3816,"close":19.8688,"adjusted_close":0.2974,"volume":250930400},{"date":"2003-07-15","open":20.02,"high":20.2384,"low":19.432,"close":19.6112,"adjusted_close":0.2935,"volume":206645600},{"date":"2003-07-14","open":20.0088,"high":20.4008,"low":19.8688,"close":19.9024,"adjusted_close":0.2979,"volume":188406400},{"date":"2003-07-11","open":19.6616,"high":19.9976,"low":19.5272,"close":19.852,"adjusted_close":0.2971,"volume":136858400},{"date":"2003-07-10","open":19.88,"high":19.9416,"low":19.3704,"close":19.5776,"adjusted_close":0.293,"volume":170934400},{"date":"2003-07-09","open":20.2104,"high":20.4512,"low":19.8912,"close":19.8912,"adjusted_close":0.2977,"volume":213645600},{"date":"2003-07-08","open":19.5216,"high":20.5016,"low":19.488,"close":20.4008,"adjusted_close":0.3054,"volume":256737600},{"date":"2003-07-07","open":19.2696,"high":20.1824,"low":19.1296,"close":19.8688,"adjusted_close":0.2974,"volume":286272000},{"date":"2003-07-03","open":19.0008,"high":19.5496,"low":18.9784,"close":19.1296,"adjusted_close":0.2863,"volume":137771200},{"date":"2003-07-02","open":19.0288,"high":19.3984,"low":19.0176,"close":19.2696,"adjusted_close":0.2884,"volume":325298400},{"date":"2003-07-01","open":18.872,"high":19.18,"low":18.508,"close":19.0904,"adjusted_close":0.2857,"volume":180992000},{"date":"2003-06-30","open":18.6816,"high":19.208,"low":18.592,"close":19.0624,"adjusted_close":0.2853,"volume":222152000},{"date":"2003-06-27","open":19.2976,"high":19.3088,"low":18.48,"close":18.732,"adjusted_close":0.2804,"volume":365792000},{"date":"2003-06-26","open":18.6984,"high":19.32,"low":18.6984,"close":19.292,"adjusted_close":0.2888,"volume":161705600},{"date":"2003-06-25","open":18.8608,"high":19.3984,"low":18.7096,"close":19.0904,"adjusted_close":0.2857,"volume":329812000},{"date":"2003-06-24","open":19.4712,"high":19.6672,"low":18.7208,"close":18.7824,"adjusted_close":0.2811,"volume":514382400},{"date":"2003-06-23","open":19.2976,"high":19.6896,"low":18.7488,"close":19.0624,"adjusted_close":0.2853,"volume":307361600},{"date":"2003-06-20","open":19.348,"high":19.5776,"low":18.9,"close":19.2024,"adjusted_close":0.2874,"volume":356546400},{"date":"2003-06-19","open":19.3592,"high":19.6112,"low":18.7712,"close":19.1408,"adjusted_close":0.2865,"volume":381528000},{"date":"2003-06-18","open":18.452,"high":19.4824,"low":18.312,"close":19.1184,"adjusted_close":0.2862,"volume":454983200},{"date":"2003-06-17","open":18.4128,"high":18.5024,"low":17.9872,"close":18.1888,"adjusted_close":0.2722,"volume":177464000},{"date":"2003-06-16","open":17.6008,"high":18.2672,"low":17.4496,"close":18.2672,"adjusted_close":0.2734,"volume":238526400},{"date":"2003-06-13","open":17.752,"high":17.948,"low":17.1304,"close":17.4216,"adjusted_close":0.2608,"volume":191245600},{"date":"2003-06-12","open":17.5504,"high":17.8808,"low":17.4496,"close":17.7688,"adjusted_close":0.266,"volume":252588000},{"date":"2003-06-11","open":17.1528,"high":17.5112,"low":16.8112,"close":17.4496,"adjusted_close":0.2612,"volume":225114400},{"date":"2003-06-10","open":16.8896,"high":17.2928,"low":16.7496,"close":17.1808,"adjusted_close":0.2572,"volume":176646400},{"date":"2003-06-09","open":16.94,"high":17.0408,"low":16.632,"close":16.7888,"adjusted_close":0.2513,"volume":259952000},{"date":"2003-06-06","open":17.7408,"high":18.0376,"low":17.1416,"close":17.1528,"adjusted_close":0.2567,"volume":241388000},{"date":"2003-06-05","open":17.4496,"high":17.7408,"low":17.332,"close":17.64,"adjusted_close":0.264,"volume":205497600},{"date":"2003-06-04","open":17.2984,"high":17.7912,"low":17.1416,"close":17.6008,"adjusted_close":0.2634,"volume":271202400},{"date":"2003-06-03","open":17.4384,"high":17.668,"low":17.0184,"close":17.3096,"adjusted_close":0.2591,"volume":360858400},{"date":"2003-06-02","open":18.0992,"high":18.2896,"low":17.2704,"close":17.4496,"adjusted_close":0.2612,"volume":418588800},{"date":"2003-05-30","open":18.1216,"high":18.1776,"low":17.528,"close":17.948,"adjusted_close":0.2686,"volume":382748800},{"date":"2003-05-29","open":18.2896,"high":18.5024,"low":17.8976,"close":18.0992,"adjusted_close":0.2709,"volume":333765600},{"date":"2003-05-28","open":18.5024,"high":18.6592,"low":18.1496,"close":18.2784,"adjusted_close":0.2736,"volume":339679200},{"date":"2003-05-27","open":17.9592,"high":18.9,"low":17.9088,"close":18.8776,"adjusted_close":0.2826,"volume":290130400},{"date":"2003-05-23","open":18.2112,"high":18.4576,"low":17.9592,"close":18.3176,"adjusted_close":0.2742,"volume":206718400},{"date":"2003-05-22","open":17.892,"high":18.4016,"low":17.7408,"close":18.2392,"adjusted_close":0.273,"volume":178460800},{"date":"2003-05-21","open":17.7912,"high":18.088,"low":17.668,"close":17.8472,"adjusted_close":0.2671,"volume":305009600},{"date":"2003-05-20","open":18.0992,"high":18.1608,"low":17.6008,"close":17.7912,"adjusted_close":0.2663,"volume":416220000},{"date":"2003-05-19","open":18.5304,"high":18.648,"low":18.06,"close":18.0992,"adjusted_close":0.2709,"volume":445888800},{"date":"2003-05-16","open":18.592,"high":19.012,"low":18.2784,"close":18.7992,"adjusted_close":0.2814,"volume":341628000},{"date":"2003-05-15","open":18.5976,"high":18.8496,"low":18.4688,"close":18.732,"adjusted_close":0.2804,"volume":284995200},{"date":"2003-05-14","open":18.8328,"high":18.8384,"low":18.4296,"close":18.5528,"adjusted_close":0.2777,"volume":355488000},{"date":"2003-05-13","open":18.4296,"high":18.9728,"low":17.948,"close":18.6704,"adjusted_close":0.2795,"volume":446796000},{"date":"2003-05-12","open":18.1496,"high":18.7376,"low":18.1272,"close":18.5584,"adjusted_close":0.2778,"volume":419372800},{"date":"2003-05-09","open":18.3288,"high":18.4016,"low":17.8808,"close":18.3008,"adjusted_close":0.2739,"volume":588386400},{"date":"2003-05-08","open":17.7016,"high":18.0712,"low":17.2928,"close":17.9984,"adjusted_close":0.2694,"volume":687736000},{"date":"2003-05-07","open":17.332,"high":18.2392,"low":17.108,"close":17.6512,"adjusted_close":0.2642,"volume":1054379200},{"date":"2003-05-06","open":16.1224,"high":17.8976,"low":16.1,"close":17.5,"adjusted_close":0.2619,"volume":1514492000},{"date":"2003-05-05","open":14.7672,"high":16.8784,"low":14.7504,"close":16.0888,"adjusted_close":0.2408,"volume":1555708000},{"date":"2003-05-02","open":14.4592,"high":14.588,"low":14.3416,"close":14.448,"adjusted_close":0.2163,"volume":321182400},{"date":"2003-05-01","open":14.252,"high":14.392,"low":14,"close":14.3584,"adjusted_close":0.2149,"volume":342759200},{"date":"2003-04-30","open":13.9328,"high":14.3472,"low":13.8488,"close":14.2184,"adjusted_close":0.2128,"volume":458175200},{"date":"2003-04-29","open":13.9776,"high":14.1624,"low":13.58,"close":14.0616,"adjusted_close":0.2105,"volume":458236800},{"date":"2003-04-28","open":13.4792,"high":13.9608,"low":13.4288,"close":13.86,"adjusted_close":0.2075,"volume":636798400},{"date":"2003-04-25","open":13.4624,"high":13.58,"low":13.2272,"close":13.3504,"adjusted_close":0.1998,"volume":205318400},{"date":"2003-04-24","open":13.5184,"high":13.608,"low":12.9976,"close":13.44,"adjusted_close":0.2012,"volume":325108000},{"date":"2003-04-23","open":13.5296,"high":13.6304,"low":13.3616,"close":13.58,"adjusted_close":0.2033,"volume":209680800},{"date":"2003-04-22","open":13.1824,"high":13.6192,"low":13.0928,"close":13.5072,"adjusted_close":0.2022,"volume":300568800},{"date":"2003-04-21","open":13.132,"high":13.188,"low":12.9808,"close":13.1376,"adjusted_close":0.1966,"volume":152320000},{"date":"2003-04-17","open":13.1992,"high":13.2496,"low":12.7176,"close":13.1208,"adjusted_close":0.1964,"volume":616257600},{"date":"2003-04-16","open":12.992,"high":13.6696,"low":12.9192,"close":13.2384,"adjusted_close":0.1981,"volume":1016176000},{"date":"2003-04-15","open":13.5912,"high":13.6024,"low":13.3,"close":13.3896,"adjusted_close":0.2004,"volume":303968000},{"date":"2003-04-14","open":13.7088,"high":13.748,"low":13.5016,"close":13.58,"adjusted_close":0.2033,"volume":502958400},{"date":"2003-04-11","open":14.0504,"high":14.4424,"low":12.9304,"close":13.1992,"adjusted_close":0.1976,"volume":1392708800},{"date":"2003-04-10","open":14.2016,"high":14.392,"low":14.2016,"close":14.3696,"adjusted_close":0.2151,"volume":107100000},{"date":"2003-04-09","open":14.5208,"high":14.6216,"low":14.14,"close":14.1904,"adjusted_close":0.2124,"volume":146725600},{"date":"2003-04-08","open":14.5096,"high":14.6496,"low":14.3584,"close":14.448,"adjusted_close":0.2163,"volume":128934400},{"date":"2003-04-07","open":14.8512,"high":14.952,"low":14.4088,"close":14.4872,"adjusted_close":0.2168,"volume":196862400},{"date":"2003-04-04","open":14.5208,"high":14.672,"low":14.392,"close":14.4088,"adjusted_close":0.2157,"volume":146020000},{"date":"2003-04-03","open":14.56,"high":14.7,"low":14.3472,"close":14.4592,"adjusted_close":0.2164,"volume":145712000},{"date":"2003-04-02","open":14.3584,"high":14.6888,"low":14.2688,"close":14.5992,"adjusted_close":0.2185,"volume":171371200},{"date":"2003-04-01","open":14.2016,"high":14.308,"low":14.0672,"close":14.1624,"adjusted_close":0.212,"volume":154341600},{"date":"2003-03-31","open":14.3304,"high":14.532,"low":14.0392,"close":14.14,"adjusted_close":0.2116,"volume":256659200},{"date":"2003-03-28","open":14.3976,"high":14.6216,"low":14.3696,"close":14.5712,"adjusted_close":0.2181,"volume":145303200},{"date":"2003-03-27","open":14.3192,"high":14.7,"low":14.3192,"close":14.4872,"adjusted_close":0.2168,"volume":122393600},{"date":"2003-03-26","open":14.5488,"high":14.56,"low":14.3024,"close":14.4088,"adjusted_close":0.2157,"volume":178343200},{"date":"2003-03-25","open":14.4088,"high":14.8288,"low":14.3696,"close":14.5488,"adjusted_close":0.2178,"volume":167697600},{"date":"2003-03-24","open":14.672,"high":14.8008,"low":14.3472,"close":14.3696,"adjusted_close":0.2151,"volume":161100800},{"date":"2003-03-21","open":15.092,"high":15.148,"low":14.8176,"close":15.0024,"adjusted_close":0.2246,"volume":297948000},{"date":"2003-03-20","open":14.9296,"high":14.9912,"low":14.5992,"close":14.9128,"adjusted_close":0.2232,"volume":163178400},{"date":"2003-03-19","open":15.0696,"high":15.148,"low":14.7896,"close":14.952,"adjusted_close":0.2238,"volume":141316000},{"date":"2003-03-18","open":15.0024,"high":15.092,"low":14.8176,"close":15.0024,"adjusted_close":0.2246,"volume":229980800},{"date":"2003-03-17","open":14.8904,"high":15.0696,"low":14.7112,"close":15.008,"adjusted_close":0.2246,"volume":399912800},{"date":"2003-03-14","open":14.6776,"high":15.008,"low":14.6384,"close":14.7784,"adjusted_close":0.2212,"volume":153098400},{"date":"2003-03-13","open":14.4704,"high":14.8008,"low":14.168,"close":14.7224,"adjusted_close":0.2204,"volume":335445600},{"date":"2003-03-12","open":14.168,"high":14.392,"low":14.0616,"close":14.2184,"adjusted_close":0.2128,"volume":222560800},{"date":"2003-03-11","open":14.3584,"high":14.4872,"low":14.1176,"close":14.2296,"adjusted_close":0.213,"volume":161190400},{"date":"2003-03-10","open":14.5096,"high":14.672,"low":14.3024,"close":14.3696,"adjusted_close":0.2151,"volume":134573600},{"date":"2003-03-07","open":14.4704,"high":14.7112,"low":14.308,"close":14.532,"adjusted_close":0.2175,"volume":200984000},{"date":"2003-03-06","open":14.5824,"high":14.5992,"low":14.3976,"close":14.56,"adjusted_close":0.2179,"volume":99859200},{"date":"2003-03-05","open":14.6104,"high":14.8008,"low":14.5208,"close":14.6216,"adjusted_close":0.2189,"volume":126683200},{"date":"2003-03-04","open":14.7392,"high":14.812,"low":14.4424,"close":14.56,"adjusted_close":0.2179,"volume":126414400},{"date":"2003-03-03","open":15.008,"high":15.1592,"low":14.5488,"close":14.6496,"adjusted_close":0.2193,"volume":203761600},{"date":"2003-02-28","open":14.8624,"high":15.092,"low":14.7672,"close":15.008,"adjusted_close":0.2246,"volume":195098400},{"date":"2003-02-27","open":14.5712,"high":15.0024,"low":14.5096,"close":14.8624,"adjusted_close":0.2225,"volume":154341600},{"date":"2003-02-26","open":14.9912,"high":15.0192,"low":14.4816,"close":14.4984,"adjusted_close":0.217,"volume":217095200},{"date":"2003-02-25","open":14.6776,"high":15.0808,"low":14.5824,"close":15.0192,"adjusted_close":0.2248,"volume":188641600},{"date":"2003-02-24","open":14.8624,"high":15.0304,"low":13.7984,"close":14.7392,"adjusted_close":0.2206,"volume":180252800},{"date":"2003-02-21","open":14.8176,"high":15.0584,"low":14.6496,"close":15.0024,"adjusted_close":0.2246,"volume":157444000},{"date":"2003-02-20","open":14.8512,"high":14.9576,"low":14.7112,"close":14.7672,"adjusted_close":0.221,"volume":224352800},{"date":"2003-02-19","open":15.0696,"high":15.148,"low":14.6776,"close":14.8512,"adjusted_close":0.2223,"volume":240368800},{"date":"2003-02-18","open":14.7504,"high":15.2992,"low":14.7224,"close":15.2712,"adjusted_close":0.2286,"volume":290897600},{"date":"2003-02-14","open":14.6104,"high":14.7224,"low":14.3472,"close":14.672,"adjusted_close":0.2196,"volume":243297600},{"date":"2003-02-13","open":14.4088,"high":14.6384,"low":14.2408,"close":14.5376,"adjusted_close":0.2176,"volume":208493600},{"date":"2003-02-12","open":14.2688,"high":14.5992,"low":14.2688,"close":14.392,"adjusted_close":0.2154,"volume":228687200},{"date":"2003-02-11","open":14.4984,"high":14.6272,"low":14.2016,"close":14.3472,"adjusted_close":0.2147,"volume":164780000},{"date":"2003-02-10","open":14.2576,"high":14.5712,"low":14.0616,"close":14.3472,"adjusted_close":0.2147,"volume":167888000},{"date":"2003-02-07","open":14.5488,"high":14.5992,"low":14.0672,"close":14.1512,"adjusted_close":0.2118,"volume":269701600},{"date":"2003-02-06","open":14.3584,"high":14.588,"low":14.2184,"close":14.4312,"adjusted_close":0.216,"volume":179149600},{"date":"2003-02-05","open":14.7112,"high":14.9296,"low":14.4424,"close":14.448,"adjusted_close":0.2163,"volume":221614400},{"date":"2003-02-04","open":14.448,"high":14.6496,"low":14.308,"close":14.5992,"adjusted_close":0.2185,"volume":317413600},{"date":"2003-02-03","open":14.4088,"high":14.9128,"low":14.3472,"close":14.6608,"adjusted_close":0.2194,"volume":264784800},{"date":"2003-01-31","open":14.1904,"high":14.5488,"low":14.0504,"close":14.3584,"adjusted_close":0.2149,"volume":341224800},{"date":"2003-01-30","open":14.98,"high":15.0696,"low":14.2912,"close":14.3192,"adjusted_close":0.2143,"volume":407058400},{"date":"2003-01-29","open":14.5488,"high":15.0976,"low":14.3024,"close":14.9296,"adjusted_close":0.2235,"volume":373044000},{"date":"2003-01-28","open":14.2408,"high":14.6888,"low":14.1624,"close":14.5824,"adjusted_close":0.2183,"volume":286255200},{"date":"2003-01-27","open":13.6808,"high":14.4984,"low":13.6528,"close":14.1288,"adjusted_close":0.2115,"volume":391406400},{"date":"2003-01-24","open":14.2408,"high":14.2408,"low":13.5576,"close":13.7984,"adjusted_close":0.2065,"volume":305468800},{"date":"2003-01-23","open":14.0504,"high":14.3584,"low":13.9496,"close":14.168,"adjusted_close":0.2121,"volume":228256000},{"date":"2003-01-22","open":13.9776,"high":14.1512,"low":13.7984,"close":13.8824,"adjusted_close":0.2078,"volume":215140800},{"date":"2003-01-21","open":14.2072,"high":14.4088,"low":14,"close":14.0224,"adjusted_close":0.2099,"volume":253456000},{"date":"2003-01-17","open":14.56,"high":14.56,"low":14.0784,"close":14.1008,"adjusted_close":0.2111,"volume":266761600},{"date":"2003-01-16","open":14.2072,"high":14.7616,"low":14.2072,"close":14.6216,"adjusted_close":0.2189,"volume":559070400},{"date":"2003-01-15","open":14.588,"high":14.7,"low":14.2576,"close":14.4312,"adjusted_close":0.216,"volume":371128800},{"date":"2003-01-14","open":14.6888,"high":14.8176,"low":14.4872,"close":14.6104,"adjusted_close":0.2187,"volume":186860800},{"date":"2003-01-13","open":14.9016,"high":14.9016,"low":14.3584,"close":14.6272,"adjusted_close":0.2189,"volume":178942400},{"date":"2003-01-10","open":14.5824,"high":14.8176,"low":14.4872,"close":14.7224,"adjusted_close":0.2204,"volume":175100800},{"date":"2003-01-09","open":14.6216,"high":14.9184,"low":14.4984,"close":14.6776,"adjusted_close":0.2197,"volume":215252800},{"date":"2003-01-08","open":14.5824,"high":14.7112,"low":14.4424,"close":14.5488,"adjusted_close":0.2178,"volume":229644800},{"date":"2003-01-07","open":14.7896,"high":15.0024,"low":14.4704,"close":14.8512,"adjusted_close":0.2223,"volume":342344800},{"date":"2003-01-06","open":15.0304,"high":15.3776,"low":14.8792,"close":14.9016,"adjusted_close":0.223,"volume":390532800},{"date":"2003-01-03","open":14.8008,"high":14.9296,"low":14.588,"close":14.9016,"adjusted_close":0.223,"volume":147453600},{"date":"2003-01-02","open":14.3584,"high":14.9184,"low":14.3472,"close":14.8008,"adjusted_close":0.2215,"volume":181428800},{"date":"2002-12-31","open":14,"high":14.3584,"low":13.9496,"close":14.3304,"adjusted_close":0.2145,"volume":200726400},{"date":"2002-12-30","open":14.0784,"high":14.1512,"low":13.8376,"close":14.0672,"adjusted_close":0.2106,"volume":155041600},{"date":"2002-12-27","open":14.308,"high":14.3808,"low":14.0112,"close":14.0616,"adjusted_close":0.2105,"volume":80035200},{"date":"2002-12-26","open":14.42,"high":14.812,"low":14.28,"close":14.3976,"adjusted_close":0.2155,"volume":85422400},{"date":"2002-12-24","open":14.4424,"high":14.4704,"low":14.3024,"close":14.3584,"adjusted_close":0.2149,"volume":39340000},{"date":"2002-12-23","open":14.1624,"high":14.5488,"low":14.1176,"close":14.4872,"adjusted_close":0.2168,"volume":125826400},{"date":"2002-12-20","open":14.2912,"high":14.56,"low":13.7816,"close":14.14,"adjusted_close":0.2116,"volume":318096800},{"date":"2002-12-19","open":14.532,"high":14.9184,"low":14.1008,"close":14.2016,"adjusted_close":0.2126,"volume":347519200},{"date":"2002-12-18","open":14.8008,"high":14.8624,"low":14.4984,"close":14.5712,"adjusted_close":0.2181,"volume":150701600},{"date":"2002-12-17","open":14.8512,"high":15.1928,"low":14.6608,"close":15.0808,"adjusted_close":0.2257,"volume":222661600},{"date":"2002-12-16","open":14.812,"high":15.0976,"low":14.6104,"close":14.8512,"adjusted_close":0.2223,"volume":251624800},{"date":"2002-12-13","open":15.1424,"high":15.148,"low":14.6496,"close":14.7896,"adjusted_close":0.2214,"volume":164780000},{"date":"2002-12-12","open":15.512,"high":15.5512,"low":15.008,"close":15.1928,"adjusted_close":0.2274,"volume":149340800},{"date":"2002-12-11","open":15.2992,"high":15.4896,"low":15.0808,"close":15.4896,"adjusted_close":0.2318,"volume":253500800},{"date":"2002-12-10","open":14.7504,"high":15.4504,"low":14.728,"close":15.2824,"adjusted_close":0.2287,"volume":308610400},{"date":"2002-12-09","open":14.9408,"high":14.952,"low":14.672,"close":14.7504,"adjusted_close":0.2208,"volume":236084800},{"date":"2002-12-06","open":14.6496,"high":15.1928,"low":14.5208,"close":14.952,"adjusted_close":0.2238,"volume":245358400},{"date":"2002-12-05","open":15.0304,"high":15.0808,"low":14.532,"close":14.6272,"adjusted_close":0.2189,"volume":243398400},{"date":"2002-12-04","open":15.1816,"high":15.1928,"low":14.4984,"close":14.9688,"adjusted_close":0.224,"volume":325757600},{"date":"2002-12-03","open":15.1984,"high":15.3384,"low":15.0976,"close":15.1592,"adjusted_close":0.2269,"volume":227869600},{"date":"2002-12-02","open":15.8984,"high":16.1,"low":15.008,"close":15.1816,"adjusted_close":0.2272,"volume":398742400},{"date":"2002-11-29","open":15.792,"high":15.8816,"low":15.4112,"close":15.5008,"adjusted_close":0.232,"volume":143432800},{"date":"2002-11-27","open":15.6016,"high":15.8592,"low":15.4504,"close":15.7192,"adjusted_close":0.2353,"volume":286798400},{"date":"2002-11-26","open":15.848,"high":15.8984,"low":15.2712,"close":15.4112,"adjusted_close":0.2307,"volume":240262400},{"date":"2002-11-25","open":16.0272,"high":16.1392,"low":15.708,"close":15.9712,"adjusted_close":0.2391,"volume":199427200},{"date":"2002-11-22","open":16.0888,"high":16.3016,"low":15.8984,"close":16.0104,"adjusted_close":0.2396,"volume":227858400},{"date":"2002-11-21","open":15.8984,"high":16.4416,"low":15.7528,"close":16.352,"adjusted_close":0.2448,"volume":418482400},{"date":"2002-11-20","open":15.2992,"high":15.7024,"low":15.2488,"close":15.5288,"adjusted_close":0.2324,"volume":208740000},{"date":"2002-11-19","open":15.5512,"high":15.7528,"low":15.008,"close":15.2712,"adjusted_close":0.2286,"volume":210952000},{"date":"2002-11-18","open":16.1896,"high":16.2008,"low":15.5176,"close":15.652,"adjusted_close":0.2343,"volume":164578400},{"date":"2002-11-15","open":16.2288,"high":16.24,"low":15.7584,"close":15.9488,"adjusted_close":0.2387,"volume":160994400},{"date":"2002-11-14","open":15.8984,"high":16.408,"low":15.7808,"close":16.3016,"adjusted_close":0.244,"volume":141713600},{"date":"2002-11-13","open":15.5008,"high":16.072,"low":15.2824,"close":15.5904,"adjusted_close":0.2334,"volume":231739200},{"date":"2002-11-12","open":15.3216,"high":16.0384,"low":15.2824,"close":15.6408,"adjusted_close":0.2341,"volume":223792800},{"date":"2002-11-11","open":15.7416,"high":15.8872,"low":15.12,"close":15.1592,"adjusted_close":0.2269,"volume":152975200},{"date":"2002-11-08","open":16.0104,"high":16.2008,"low":15.5176,"close":15.8424,"adjusted_close":0.2371,"volume":190064000},{"date":"2002-11-07","open":16.94,"high":17.1024,"low":15.8088,"close":15.9992,"adjusted_close":0.2395,"volume":336179200},{"date":"2002-11-06","open":17.08,"high":17.3208,"low":16.6992,"close":17.22,"adjusted_close":0.2577,"volume":216389600},{"date":"2002-11-05","open":16.7496,"high":16.9624,"low":16.352,"close":16.9008,"adjusted_close":0.253,"volume":210694400},{"date":"2002-11-04","open":16.4976,"high":17.3824,"low":16.352,"close":16.8896,"adjusted_close":0.2528,"volume":376818400},{"date":"2002-11-01","open":15.9376,"high":16.4976,"low":15.8872,"close":16.3576,"adjusted_close":0.2448,"volume":189828800},{"date":"2002-10-31","open":15.988,"high":16.4416,"low":15.9208,"close":16.072,"adjusted_close":0.2406,"volume":295836800},{"date":"2002-10-30","open":15.4896,"high":16.3688,"low":15.4784,"close":15.9824,"adjusted_close":0.2392,"volume":270676000},{"date":"2002-10-29","open":15.568,"high":15.8816,"low":14.9576,"close":15.4392,"adjusted_close":0.2311,"volume":259179200},{"date":"2002-10-28","open":15.5512,"high":15.9488,"low":15.2488,"close":15.6128,"adjusted_close":0.2337,"volume":349300000},{"date":"2002-10-25","open":14.6888,"high":15.4504,"low":14.588,"close":15.4224,"adjusted_close":0.2308,"volume":279070400},{"date":"2002-10-24","open":15.0192,"high":15.2096,"low":14.5488,"close":14.6888,"adjusted_close":0.2199,"volume":174748000},{"date":"2002-10-23","open":14.6272,"high":14.98,"low":14.4984,"close":14.8792,"adjusted_close":0.2227,"volume":209036800},{"date":"2002-10-22","open":14.4704,"high":14.8792,"low":14.2576,"close":14.7,"adjusted_close":0.22,"volume":218148000},{"date":"2002-10-21","open":14.2576,"high":14.6272,"low":14,"close":14.56,"adjusted_close":0.2179,"volume":238520800},{"date":"2002-10-18","open":14,"high":14.3472,"low":13.9328,"close":14.3416,"adjusted_close":0.2147,"volume":288299200},{"date":"2002-10-17","open":14.2072,"high":14.3808,"low":13.9776,"close":14.112,"adjusted_close":0.2112,"volume":469296800},{"date":"2002-10-16","open":14.8624,"high":15.1312,"low":13.8992,"close":14.56,"adjusted_close":0.2179,"volume":307624800},{"date":"2002-10-15","open":15.2208,"high":15.2488,"low":14.7784,"close":15.1592,"adjusted_close":0.2269,"volume":405518400},{"date":"2002-10-14","open":14.5488,"high":14.98,"low":14.4424,"close":14.7672,"adjusted_close":0.221,"volume":194404000},{"date":"2002-10-11","open":14.252,"high":14.7784,"low":14.1008,"close":14.5096,"adjusted_close":0.2172,"volume":294677600},{"date":"2002-10-10","open":13.6304,"high":14.2184,"low":13.58,"close":14.112,"adjusted_close":0.2112,"volume":321574400},{"date":"2002-10-09","open":13.5408,"high":13.8488,"low":13.412,"close":13.5912,"adjusted_close":0.2034,"volume":356686400},{"date":"2002-10-08","open":13.8992,"high":13.9608,"low":13.3616,"close":13.6808,"adjusted_close":0.2048,"volume":453644800},{"date":"2002-10-07","open":13.972,"high":14.2072,"low":13.7592,"close":13.7704,"adjusted_close":0.2061,"volume":244697600},{"date":"2002-10-04","open":14.3584,"high":14.3976,"low":13.9888,"close":14.028,"adjusted_close":0.21,"volume":190825600},{"date":"2002-10-03","open":14.1792,"high":14.5992,"low":14.0616,"close":14.3024,"adjusted_close":0.2141,"volume":217896000},{"date":"2002-10-02","open":14.3304,"high":14.6272,"low":14.1008,"close":14.168,"adjusted_close":0.2121,"volume":229348000},{"date":"2002-10-01","open":14.588,"high":14.5992,"low":14,"close":14.5096,"adjusted_close":0.2172,"volume":342423200},{"date":"2002-09-30","open":14.3976,"high":14.5712,"low":14.14,"close":14.4984,"adjusted_close":0.217,"volume":237697600},{"date":"2002-09-27","open":14.4872,"high":14.8512,"low":14.4816,"close":14.7224,"adjusted_close":0.2204,"volume":206152800},{"date":"2002-09-26","open":15.0976,"high":15.1928,"low":14.5488,"close":14.7,"adjusted_close":0.22,"volume":208644800},{"date":"2002-09-25","open":14.6888,"high":15.1704,"low":14.6496,"close":14.9296,"adjusted_close":0.2235,"volume":254682400},{"date":"2002-09-24","open":14.3976,"high":14.8176,"low":14.3976,"close":14.6384,"adjusted_close":0.2191,"volume":250661600},{"date":"2002-09-23","open":14.7616,"high":14.9576,"low":14.448,"close":14.8512,"adjusted_close":0.2223,"volume":263709600},{"date":"2002-09-20","open":14.6216,"high":14.9408,"low":14.5208,"close":14.868,"adjusted_close":0.2225,"volume":352788800},{"date":"2002-09-19","open":14.7504,"high":14.8008,"low":14.4816,"close":14.5824,"adjusted_close":0.2183,"volume":205945600},{"date":"2002-09-18","open":14.6888,"high":15.092,"low":14.5208,"close":15.0192,"adjusted_close":0.2248,"volume":328641600},{"date":"2002-09-17","open":14.5712,"high":15.0304,"low":14.5712,"close":14.8008,"adjusted_close":0.2215,"volume":427996800},{"date":"2002-09-16","open":14.14,"high":14.6104,"low":14.1176,"close":14.4984,"adjusted_close":0.217,"volume":286641600},{"date":"2002-09-13","open":14.1288,"high":14.3416,"low":14.0504,"close":14.168,"adjusted_close":0.2121,"volume":282951200},{"date":"2002-09-12","open":14.2016,"high":14.5096,"low":14.1176,"close":14.14,"adjusted_close":0.2116,"volume":269830400},{"date":"2002-09-11","open":14.3416,"high":14.5992,"low":14.1512,"close":14.2912,"adjusted_close":0.2139,"volume":202412000},{"date":"2002-09-10","open":14.4088,"high":14.4872,"low":14.1176,"close":14.3304,"adjusted_close":0.2145,"volume":249468800},{"date":"2002-09-09","open":14.28,"high":14.532,"low":14.1512,"close":14.3696,"adjusted_close":0.2151,"volume":158244800},{"date":"2002-09-06","open":14.5096,"high":14.6496,"low":14.2296,"close":14.3808,"adjusted_close":0.2152,"volume":181591200},{"date":"2002-09-05","open":14.2184,"high":14.3584,"low":14.0504,"close":14.1792,"adjusted_close":0.2122,"volume":226178400},{"date":"2002-09-04","open":14.2016,"high":14.7784,"low":14.168,"close":14.4816,"adjusted_close":0.2168,"volume":420660800},{"date":"2002-09-03","open":14.4872,"high":14.5488,"low":14.0504,"close":14.0504,"adjusted_close":0.2103,"volume":276936800},{"date":"2002-08-30","open":14.728,"high":15.1424,"low":14.5824,"close":14.7504,"adjusted_close":0.2208,"volume":193519200},{"date":"2002-08-29","open":14.6496,"high":15.0808,"low":14.5096,"close":14.7,"adjusted_close":0.22,"volume":164169600},{"date":"2002-08-28","open":14.8008,"high":15.12,"low":14.6496,"close":14.7,"adjusted_close":0.22,"volume":247973600},{"date":"2002-08-27","open":15.708,"high":15.7416,"low":14.7112,"close":14.8512,"adjusted_close":0.2223,"volume":262231200},{"date":"2002-08-26","open":15.9488,"high":15.9488,"low":15.1592,"close":15.5288,"adjusted_close":0.2324,"volume":189968800},{"date":"2002-08-23","open":15.8984,"high":15.932,"low":15.4504,"close":15.7304,"adjusted_close":0.2354,"volume":163245600},{"date":"2002-08-22","open":16.2008,"high":16.2512,"low":15.6576,"close":15.9712,"adjusted_close":0.2391,"volume":258311200},{"date":"2002-08-21","open":16.0104,"high":16.24,"low":15.4504,"close":16.1224,"adjusted_close":0.2413,"volume":202428800},{"date":"2002-08-20","open":15.9712,"high":16.0888,"low":15.5288,"close":15.9096,"adjusted_close":0.2381,"volume":186625600},{"date":"2002-08-19","open":15.7808,"high":16.2512,"low":15.7192,"close":15.9824,"adjusted_close":0.2392,"volume":216557600},{"date":"2002-08-16","open":15.4504,"high":16.1,"low":15.2824,"close":15.8088,"adjusted_close":0.2366,"volume":245224000},{"date":"2002-08-15","open":15.2488,"high":15.7528,"low":15.008,"close":15.6128,"adjusted_close":0.2337,"volume":322078400},{"date":"2002-08-14","open":14.672,"high":15.3496,"low":14.5376,"close":15.1704,"adjusted_close":0.2271,"volume":399084000},{"date":"2002-08-13","open":14.9016,"high":15.2096,"low":14.5488,"close":14.588,"adjusted_close":0.2183,"volume":269869600},{"date":"2002-08-12","open":14.9016,"high":15.0192,"low":14.6888,"close":14.9912,"adjusted_close":0.2244,"volume":179765600},{"date":"2002-08-09","open":15.2488,"high":15.2488,"low":14.7504,"close":15.0024,"adjusted_close":0.2246,"volume":205716000},{"date":"2002-08-08","open":14.7672,"high":15.3776,"low":14.7672,"close":15.2992,"adjusted_close":0.229,"volume":227348800},{"date":"2002-08-07","open":15.092,"high":15.3608,"low":14.3472,"close":15.0304,"adjusted_close":0.225,"volume":333474400},{"date":"2002-08-06","open":14.2072,"high":15.232,"low":14.0784,"close":14.7392,"adjusted_close":0.2206,"volume":272053600},{"date":"2002-08-05","open":14.5096,"high":14.7,"low":13.972,"close":13.9888,"adjusted_close":0.2094,"volume":204024800},{"date":"2002-08-02","open":14.7392,"high":15.0024,"low":14.252,"close":14.448,"adjusted_close":0.2163,"volume":179060000},{"date":"2002-08-01","open":15.1088,"high":15.4224,"low":14.728,"close":14.8008,"adjusted_close":0.2215,"volume":228956000},{"date":"2002-07-31","open":15.4,"high":15.4224,"low":14.9016,"close":15.26,"adjusted_close":0.2284,"volume":310699200},{"date":"2002-07-30","open":14.8512,"high":15.512,"low":14.56,"close":15.428,"adjusted_close":0.2309,"volume":354838400},{"date":"2002-07-29","open":14.4816,"high":15.0976,"low":14.3696,"close":15.0192,"adjusted_close":0.2248,"volume":274960000},{"date":"2002-07-26","open":14.4592,"high":14.532,"low":13.7984,"close":14.3416,"adjusted_close":0.2147,"volume":207704000},{"date":"2002-07-25","open":14.9296,"high":14.952,"low":14.0112,"close":14.3584,"adjusted_close":0.2149,"volume":479354400},{"date":"2002-07-24","open":14.3304,"high":15.2208,"low":14.252,"close":15.1984,"adjusted_close":0.2275,"volume":406593600},{"date":"2002-07-23","open":14.9016,"high":15.1312,"low":14.4424,"close":14.4704,"adjusted_close":0.2166,"volume":399890400},{"date":"2002-07-22","open":14.7504,"high":15.1928,"low":14.6104,"close":14.9184,"adjusted_close":0.2233,"volume":430897600},{"date":"2002-07-19","open":14.7,"high":15.1704,"low":14.532,"close":14.9576,"adjusted_close":0.2239,"volume":385207200},{"date":"2002-07-18","open":15.5008,"high":15.5624,"low":14.7504,"close":14.9912,"adjusted_close":0.2244,"volume":559462400},{"date":"2002-07-17","open":16.128,"high":16.2008,"low":15.1928,"close":15.6296,"adjusted_close":0.2339,"volume":1215485600},{"date":"2002-07-16","open":18.1496,"high":18.5696,"low":17.612,"close":17.8584,"adjusted_close":0.2673,"volume":446768000},{"date":"2002-07-15","open":17.4328,"high":18.5976,"low":16.8112,"close":18.228,"adjusted_close":0.2728,"volume":295993600},{"date":"2002-07-12","open":18.5528,"high":18.788,"low":17.2592,"close":17.5112,"adjusted_close":0.2621,"volume":443492000},{"date":"2002-07-11","open":17.2592,"high":18.3512,"low":16.968,"close":18.3008,"adjusted_close":0.2739,"volume":373676800},{"date":"2002-07-10","open":17.7072,"high":18.172,"low":17.248,"close":17.3208,"adjusted_close":0.2593,"volume":206880800},{"date":"2002-07-09","open":18.088,"high":18.2896,"low":17.4608,"close":17.528,"adjusted_close":0.2624,"volume":226749600},{"date":"2002-07-08","open":18.5192,"high":18.6088,"low":17.6792,"close":18.0096,"adjusted_close":0.2696,"volume":211204000},{"date":"2002-07-05","open":17.7072,"high":18.7488,"low":17.7072,"close":18.7376,"adjusted_close":0.2805,"volume":161649600},{"date":"2002-07-03","open":16.8112,"high":17.6792,"low":16.7496,"close":17.5504,"adjusted_close":0.2627,"volume":199029600},{"date":"2002-07-02","open":17.0296,"high":17.1584,"low":16.828,"close":16.94,"adjusted_close":0.2536,"volume":305188800},{"date":"2002-07-01","open":17.7072,"high":17.8808,"low":17.052,"close":17.0576,"adjusted_close":0.2553,"volume":222689600},{"date":"2002-06-28","open":17.1024,"high":17.8192,"low":17.0016,"close":17.7184,"adjusted_close":0.2652,"volume":269858400},{"date":"2002-06-27","open":16.7888,"high":17.2704,"low":16.4192,"close":17.0576,"adjusted_close":0.2553,"volume":251658400},{"date":"2002-06-26","open":16.8,"high":17.2928,"low":15.9824,"close":16.548,"adjusted_close":0.2477,"volume":558952800},{"date":"2002-06-25","open":17.3992,"high":17.6792,"low":16.8616,"close":17.1416,"adjusted_close":0.2566,"volume":301201600},{"date":"2002-06-24","open":16.772,"high":17.7296,"low":16.6992,"close":17.2704,"adjusted_close":0.2585,"volume":431933600},{"date":"2002-06-21","open":16.968,"high":17.4888,"low":16.7888,"close":16.8504,"adjusted_close":0.2522,"volume":445177600},{"date":"2002-06-20","open":17.1696,"high":17.6008,"low":16.8504,"close":17.108,"adjusted_close":0.2561,"volume":396636800},{"date":"2002-06-19","open":17.3712,"high":17.6008,"low":16.8784,"close":17.1192,"adjusted_close":0.2562,"volume":1709467200},{"date":"2002-06-18","open":20.4176,"high":20.5912,"low":19.9808,"close":20.1488,"adjusted_close":0.3016,"volume":353360000},{"date":"2002-06-17","open":20.2384,"high":20.6304,"low":19.852,"close":20.5408,"adjusted_close":0.3074,"volume":324609600},{"date":"2002-06-14","open":19.2416,"high":20.3616,"low":18.1104,"close":20.0984,"adjusted_close":0.3008,"volume":424900000},{"date":"2002-06-13","open":20.02,"high":20.048,"low":19.3816,"close":19.5384,"adjusted_close":0.2924,"volume":352083200},{"date":"2002-06-12","open":20.412,"high":20.748,"low":19.9416,"close":20.0872,"adjusted_close":0.3007,"volume":528718400},{"date":"2002-06-11","open":21.6384,"high":21.7,"low":20.412,"close":20.4624,"adjusted_close":0.3063,"volume":349496000},{"date":"2002-06-10","open":21.4816,"high":21.84,"low":21.3416,"close":21.4816,"adjusted_close":0.3215,"volume":277575200},{"date":"2002-06-07","open":21.7616,"high":21.9408,"low":20.9328,"close":21.3976,"adjusted_close":0.3203,"volume":612376800},{"date":"2002-06-06","open":22.96,"high":23.2288,"low":22.0416,"close":22.1592,"adjusted_close":0.3317,"volume":259996800},{"date":"2002-06-05","open":22.8312,"high":22.8312,"low":22.3496,"close":22.7192,"adjusted_close":0.3401,"volume":277082400},{"date":"2002-06-04","open":22.8816,"high":23.0384,"low":22.1816,"close":22.7808,"adjusted_close":0.341,"volume":347821600},{"date":"2002-06-03","open":23.3912,"high":23.4472,"low":22.5792,"close":22.9096,"adjusted_close":0.3429,"volume":235110400},{"date":"2002-05-31","open":24.0912,"high":24.248,"low":23.2792,"close":23.3016,"adjusted_close":0.3488,"volume":365495200},{"date":"2002-05-30","open":23.772,"high":24.3824,"low":23.5088,"close":24.1976,"adjusted_close":0.3622,"volume":196375200},{"date":"2002-05-29","open":23.9176,"high":24.4384,"low":23.4472,"close":23.9792,"adjusted_close":0.3589,"volume":221793600},{"date":"2002-05-28","open":23.688,"high":24.1976,"low":23.4304,"close":23.9792,"adjusted_close":0.3589,"volume":149716000},{"date":"2002-05-24","open":24.9872,"high":24.9872,"low":23.9624,"close":24.1528,"adjusted_close":0.3615,"volume":166174400},{"date":"2002-05-23","open":24.4496,"high":25.2392,"low":24.0688,"close":25.1776,"adjusted_close":0.3769,"volume":369398400},{"date":"2002-05-22","open":23.3688,"high":24.3712,"low":23.3184,"close":24.3208,"adjusted_close":0.364,"volume":290875200},{"date":"2002-05-21","open":24.8304,"high":24.9984,"low":23.4024,"close":23.4584,"adjusted_close":0.3511,"volume":280991200},{"date":"2002-05-20","open":24.5672,"high":24.9312,"low":24.528,"close":24.7408,"adjusted_close":0.3703,"volume":269914400},{"date":"2002-05-17","open":25.4912,"high":25.7824,"low":24.612,"close":25.0096,"adjusted_close":0.3743,"volume":236493600},{"date":"2002-05-16","open":25.06,"high":25.452,"low":24.752,"close":25.2112,"adjusted_close":0.3774,"volume":227052000},{"date":"2002-05-15","open":25.368,"high":25.9784,"low":24.8416,"close":25.2784,"adjusted_close":0.3784,"volume":335826400},{"date":"2002-05-14","open":24.4496,"high":25.6816,"low":24.22,"close":25.6088,"adjusted_close":0.3833,"volume":526506400},{"date":"2002-05-13","open":23.52,"high":24.0912,"low":22.9376,"close":23.94,"adjusted_close":0.3583,"volume":265608000},{"date":"2002-05-10","open":24.2928,"high":24.2928,"low":22.9824,"close":23.3184,"adjusted_close":0.349,"volume":235396000},{"date":"2002-05-09","open":24.248,"high":24.3488,"low":23.8,"close":24.192,"adjusted_close":0.3621,"volume":224616000},{"date":"2002-05-08","open":23.2008,"high":24.5224,"low":23.0384,"close":24.3712,"adjusted_close":0.3648,"volume":436682400},{"date":"2002-05-07","open":22.9376,"high":22.9488,"low":22.1424,"close":22.4728,"adjusted_close":0.3364,"volume":242748800},{"date":"2002-05-06","open":23.352,"high":23.4976,"low":22.4616,"close":22.652,"adjusted_close":0.339,"volume":249664800},{"date":"2002-05-03","open":23.5704,"high":24.0184,"low":23.4304,"close":23.5088,"adjusted_close":0.3519,"volume":230781600},{"date":"2002-05-02","open":23.8112,"high":24.3376,"low":23.5984,"close":23.688,"adjusted_close":0.3546,"volume":239344000},{"date":"2002-05-01","open":24.2928,"high":24.2928,"low":23.3576,"close":23.9792,"adjusted_close":0.3589,"volume":214704000},{"date":"2002-04-30","open":23.8896,"high":24.3824,"low":23.7496,"close":24.2704,"adjusted_close":0.3633,"volume":280963200},{"date":"2002-04-29","open":23.1616,"high":24.0576,"low":23.0888,"close":23.9624,"adjusted_close":0.3587,"volume":272288800},{"date":"2002-04-26","open":24.2816,"high":24.3712,"low":22.9992,"close":23.0104,"adjusted_close":0.3444,"volume":304981600},{"date":"2002-04-25","open":23.5592,"high":24.3376,"low":23.548,"close":24.1192,"adjusted_close":0.361,"volume":194202400},{"date":"2002-04-24","open":24.2984,"high":24.5,"low":23.6824,"close":23.772,"adjusted_close":0.3558,"volume":140448000},{"date":"2002-04-23","open":24.5392,"high":24.78,"low":24.0912,"close":24.248,"adjusted_close":0.3629,"volume":233469600},{"date":"2002-04-22","open":24.8416,"high":24.9312,"low":24.2312,"close":24.528,"adjusted_close":0.3671,"volume":269427200},{"date":"2002-04-19","open":25.4912,"high":25.4912,"low":24.9312,"close":24.9816,"adjusted_close":0.3739,"volume":375407200},{"date":"2002-04-18","open":25.5024,"high":25.5192,"low":24.8808,"close":25.4128,"adjusted_close":0.3804,"volume":401710400},{"date":"2002-04-17","open":25.928,"high":26.1688,"low":25.3792,"close":26.1128,"adjusted_close":0.3908,"volume":396250400},{"date":"2002-04-16","open":25.1496,"high":25.9896,"low":25.1216,"close":25.7376,"adjusted_close":0.3852,"volume":614577600},{"date":"2002-04-15","open":25.06,"high":25.1496,"low":24.8024,"close":24.9984,"adjusted_close":0.3742,"volume":299370400},{"date":"2002-04-12","open":25.0096,"high":25.172,"low":24.5672,"close":25.06,"adjusted_close":0.3751,"volume":320241600},{"date":"2002-04-11","open":25.032,"high":25.2,"low":24.752,"close":24.8584,"adjusted_close":0.3721,"volume":407254400},{"date":"2002-04-10","open":24.2088,"high":24.948,"low":24.0128,"close":24.6624,"adjusted_close":0.3691,"volume":224980000},{"date":"2002-04-09","open":24.5896,"high":24.9984,"low":24.0128,"close":24.1024,"adjusted_close":0.3608,"volume":191531200},{"date":"2002-04-08","open":24.1584,"high":24.6792,"low":23.7776,"close":24.5616,"adjusted_close":0.3676,"volume":261514400},{"date":"2002-04-05","open":24.948,"high":25.1888,"low":24.1024,"close":24.7408,"adjusted_close":0.3703,"volume":278348000},{"date":"2002-04-04","open":23.6712,"high":25.0488,"low":23.6712,"close":24.8976,"adjusted_close":0.3727,"volume":338497600},{"date":"2002-04-03","open":24.052,"high":24.4888,"low":23.5984,"close":23.7496,"adjusted_close":0.3555,"volume":214530400},{"date":"2002-04-02","open":24.0016,"high":24.2984,"low":23.8728,"close":24.0688,"adjusted_close":0.3603,"volume":203795200},{"date":"2002-04-01","open":23.38,"high":24.7016,"low":23.2792,"close":24.4608,"adjusted_close":0.3661,"volume":199046400},{"date":"2002-03-28","open":23.6992,"high":23.8784,"low":23.4584,"close":23.6712,"adjusted_close":0.3543,"volume":108455200},{"date":"2002-03-27","open":23.352,"high":23.7216,"low":23.2624,"close":23.4696,"adjusted_close":0.3513,"volume":127702400},{"date":"2002-03-26","open":23.2008,"high":23.6376,"low":22.9992,"close":23.4584,"adjusted_close":0.3511,"volume":257840800},{"date":"2002-03-25","open":24.0688,"high":24.0912,"low":23.24,"close":23.352,"adjusted_close":0.3495,"volume":262830400},{"date":"2002-03-22","open":24.22,"high":24.5616,"low":23.8728,"close":24.0912,"adjusted_close":0.3606,"volume":202193600},{"date":"2002-03-21","open":23.8616,"high":24.2984,"low":23.2624,"close":24.2704,"adjusted_close":0.3633,"volume":616352800},{"date":"2002-03-20","open":24.6624,"high":25.1384,"low":24.5,"close":24.92,"adjusted_close":0.373,"volume":294319200},{"date":"2002-03-19","open":24.6904,"high":25.3008,"low":24.2984,"close":24.8472,"adjusted_close":0.3719,"volume":242345600},{"date":"2002-03-18","open":24.948,"high":25.0488,"low":24.3208,"close":24.7408,"adjusted_close":0.3703,"volume":304556000},{"date":"2002-03-15","open":24.4608,"high":24.9592,"low":24.248,"close":24.948,"adjusted_close":0.3734,"volume":240900800},{"date":"2002-03-14","open":24.2984,"high":24.6008,"low":23.8728,"close":24.4328,"adjusted_close":0.3657,"volume":217296800},{"date":"2002-03-13","open":24.3712,"high":24.8472,"low":24.1528,"close":24.4888,"adjusted_close":0.3665,"volume":200765600},{"date":"2002-03-12","open":24.5112,"high":24.7408,"low":24.1024,"close":24.7184,"adjusted_close":0.37,"volume":254055200},{"date":"2002-03-11","open":24.6008,"high":25.1384,"low":24.1024,"close":25.06,"adjusted_close":0.3751,"volume":262785600},{"date":"2002-03-08","open":24.7408,"high":25.088,"low":24.2984,"close":24.6624,"adjusted_close":0.3691,"volume":269774400},{"date":"2002-03-07","open":24.0576,"high":24.528,"low":23.6096,"close":24.3824,"adjusted_close":0.3649,"volume":258249600},{"date":"2002-03-06","open":23.4808,"high":24.3376,"low":22.932,"close":24.0688,"adjusted_close":0.3603,"volume":226206400},{"date":"2002-03-05","open":24.1528,"high":24.4328,"low":23.4024,"close":23.5312,"adjusted_close":0.3522,"volume":274702400},{"date":"2002-03-04","open":23.2624,"high":24.5784,"low":22.7584,"close":24.2928,"adjusted_close":0.3636,"volume":348258400},{"date":"2002-03-01","open":21.9296,"high":23.4976,"low":21.8176,"close":23.4472,"adjusted_close":0.351,"volume":348992000},{"date":"2002-02-28","open":22.148,"high":22.5904,"low":21.3472,"close":21.7,"adjusted_close":0.3248,"volume":456937600},{"date":"2002-02-27","open":23.94,"high":24.248,"low":20.9384,"close":21.9576,"adjusted_close":0.3287,"volume":1030159200},{"date":"2002-02-26","open":23.912,"high":24.3712,"low":23.2512,"close":23.6712,"adjusted_close":0.3543,"volume":260131200},{"date":"2002-02-25","open":22.848,"high":24.7184,"low":22.3608,"close":23.8112,"adjusted_close":0.3564,"volume":426848800},{"date":"2002-02-22","open":21.6608,"high":22.9488,"low":21.4984,"close":22.7416,"adjusted_close":0.3404,"volume":406476000},{"date":"2002-02-21","open":22.9208,"high":22.9992,"low":21.448,"close":21.4984,"adjusted_close":0.3218,"volume":446751200},{"date":"2002-02-20","open":22.7696,"high":23.2008,"low":22.3496,"close":23.128,"adjusted_close":0.3462,"volume":285443200},{"date":"2002-02-19","open":23.7608,"high":23.8728,"low":22.4784,"close":22.6184,"adjusted_close":0.3385,"volume":390258400},{"date":"2002-02-15","open":24.528,"high":24.9816,"low":23.8504,"close":23.9008,"adjusted_close":0.3577,"volume":260187200},{"date":"2002-02-14","open":25.0488,"high":25.228,"low":24.3824,"close":24.6008,"adjusted_close":0.3682,"volume":260170400},{"date":"2002-02-13","open":24.7296,"high":25.2392,"low":24.6512,"close":25.0096,"adjusted_close":0.3743,"volume":312872000},{"date":"2002-02-12","open":24.6624,"high":25.0376,"low":24.4496,"close":24.7072,"adjusted_close":0.3698,"volume":224280000},{"date":"2002-02-11","open":23.9288,"high":24.9984,"low":23.7384,"close":24.9816,"adjusted_close":0.3739,"volume":398602400},{"date":"2002-02-08","open":24.3992,"high":24.64,"low":23.3688,"close":24.0296,"adjusted_close":0.3597,"volume":355331200},{"date":"2002-02-07","open":24.6512,"high":25.2896,"low":24.08,"close":24.2984,"adjusted_close":0.3637,"volume":347832800},{"date":"2002-02-06","open":25.5976,"high":25.9784,"low":24.1528,"close":24.668,"adjusted_close":0.3692,"volume":597576000},{"date":"2002-02-05","open":25.088,"high":25.9784,"low":25.0824,"close":25.452,"adjusted_close":0.381,"volume":456887200},{"date":"2002-02-04","open":24.3208,"high":25.5192,"low":24.1976,"close":25.3512,"adjusted_close":0.3795,"volume":522373600},{"date":"2002-02-01","open":24.3376,"high":24.9592,"low":24.3376,"close":24.4104,"adjusted_close":0.3654,"volume":398305600},{"date":"2002-01-31","open":24.1584,"high":24.7296,"low":24.108,"close":24.7184,"adjusted_close":0.37,"volume":468445600},{"date":"2002-01-30","open":23.072,"high":24.1416,"low":22.9376,"close":24.0912,"adjusted_close":0.3606,"volume":471576000},{"date":"2002-01-29","open":23.2176,"high":23.5424,"low":22.848,"close":23.072,"adjusted_close":0.3453,"volume":240324000},{"date":"2002-01-28","open":23.4024,"high":23.548,"low":22.7192,"close":23.268,"adjusted_close":0.3483,"volume":186446400},{"date":"2002-01-25","open":22.8872,"high":23.4192,"low":22.6576,"close":23.2512,"adjusted_close":0.348,"volume":185914400},{"date":"2002-01-24","open":22.9096,"high":23.5088,"low":22.8984,"close":23.212,"adjusted_close":0.3474,"volume":344002400},{"date":"2002-01-23","open":21.8008,"high":23.0384,"low":21.588,"close":23.0216,"adjusted_close":0.3446,"volume":443279200},{"date":"2002-01-22","open":22.2712,"high":22.372,"low":21.8176,"close":21.8176,"adjusted_close":0.3266,"volume":327314400},{"date":"2002-01-18","open":22.0024,"high":22.6016,"low":21.9576,"close":22.1704,"adjusted_close":0.3318,"volume":338811200},{"date":"2002-01-17","open":21.9576,"high":22.7416,"low":21.868,"close":22.4784,"adjusted_close":0.3365,"volume":660576000},{"date":"2002-01-16","open":21.4088,"high":21.4088,"low":20.5016,"close":20.7816,"adjusted_close":0.3111,"volume":566893600},{"date":"2002-01-15","open":21.3192,"high":21.7616,"low":21.2072,"close":21.7,"adjusted_close":0.3248,"volume":290320800},{"date":"2002-01-14","open":21.0112,"high":21.3976,"low":20.8992,"close":21.1512,"adjusted_close":0.3166,"volume":415996000},{"date":"2002-01-11","open":21.392,"high":21.84,"low":20.6024,"close":21.0504,"adjusted_close":0.3151,"volume":348801600},{"date":"2002-01-10","open":21.2184,"high":21.4592,"low":20.2496,"close":21.2296,"adjusted_close":0.3178,"volume":452737600},{"date":"2002-01-09","open":22.7976,"high":22.932,"low":21.28,"close":21.6496,"adjusted_close":0.324,"volume":327835200},{"date":"2002-01-08","open":22.7528,"high":23.0496,"low":22.4616,"close":22.6128,"adjusted_close":0.3385,"volume":450038400},{"date":"2002-01-07","open":23.7216,"high":24.0016,"low":22.7528,"close":22.8984,"adjusted_close":0.3427,"volume":444584000},{"date":"2002-01-04","open":23.3408,"high":23.9512,"low":22.988,"close":23.688,"adjusted_close":0.3546,"volume":409976000},{"date":"2002-01-03","open":22.9992,"high":23.7496,"low":22.7696,"close":23.5816,"adjusted_close":0.353,"volume":612007200},{"date":"2002-01-02","open":22.0528,"high":23.3016,"low":21.9576,"close":23.3016,"adjusted_close":0.3488,"volume":529496800},{"date":"2001-12-31","open":22.512,"high":22.6576,"low":21.8288,"close":21.9016,"adjusted_close":0.3278,"volume":137782400},{"date":"2001-12-28","open":21.9688,"high":22.9992,"low":21.9576,"close":22.428,"adjusted_close":0.3357,"volume":299124000},{"date":"2001-12-27","open":21.5824,"high":22.2488,"low":21.5824,"close":22.0696,"adjusted_close":0.3303,"volume":191508800},{"date":"2001-12-26","open":21.3472,"high":22.2992,"low":21.14,"close":21.4872,"adjusted_close":0.3216,"volume":146400800},{"date":"2001-12-24","open":20.8992,"high":21.448,"low":20.8992,"close":21.3584,"adjusted_close":0.3197,"volume":50629600},{"date":"2001-12-21","open":21.0112,"high":21.5376,"low":20.7984,"close":21,"adjusted_close":0.3143,"volume":256334400},{"date":"2001-12-20","open":21.3976,"high":21.4704,"low":20.6192,"close":20.6696,"adjusted_close":0.3094,"volume":220864000},{"date":"2001-12-19","open":20.58,"high":21.6776,"low":20.468,"close":21.6216,"adjusted_close":0.3236,"volume":289956800},{"date":"2001-12-18","open":20.888,"high":21.3304,"low":20.2216,"close":21.0112,"adjusted_close":0.3145,"volume":235239200},{"date":"2001-12-17","open":20.4008,"high":21,"low":20.188,"close":20.6192,"adjusted_close":0.3086,"volume":173712000},{"date":"2001-12-14","open":20.7312,"high":20.832,"low":20.0872,"close":20.3896,"adjusted_close":0.3052,"volume":189884800},{"date":"2001-12-13","open":21.4872,"high":21.5488,"low":20.5016,"close":21,"adjusted_close":0.3143,"volume":197842400},{"date":"2001-12-12","open":21.868,"high":21.9184,"low":21.252,"close":21.4872,"adjusted_close":0.3216,"volume":192460800},{"date":"2001-12-11","open":22.6688,"high":22.848,"low":21.6496,"close":21.7784,"adjusted_close":0.326,"volume":205475200},{"date":"2001-12-10","open":22.288,"high":22.988,"low":22.232,"close":22.54,"adjusted_close":0.3374,"volume":170010400},{"date":"2001-12-07","open":22.4616,"high":22.708,"low":22.0024,"close":22.54,"adjusted_close":0.3374,"volume":203515200},{"date":"2001-12-06","open":23.4808,"high":23.4976,"low":22.1424,"close":22.7808,"adjusted_close":0.341,"volume":338934400},{"date":"2001-12-05","open":22.3608,"high":24.0296,"low":22.1704,"close":23.7608,"adjusted_close":0.3556,"volume":568579200},{"date":"2001-12-04","open":21.0504,"high":22.5624,"low":20.72,"close":22.4,"adjusted_close":0.3353,"volume":380419200},{"date":"2001-12-03","open":21.0616,"high":21.28,"low":20.6024,"close":21.0504,"adjusted_close":0.3151,"volume":181165600},{"date":"2001-11-30","open":20.468,"high":21.4424,"low":20.2496,"close":21.3024,"adjusted_close":0.3188,"volume":303912000},{"date":"2001-11-29","open":20.6024,"high":20.6976,"low":20.188,"close":20.4176,"adjusted_close":0.3056,"volume":202764800},{"date":"2001-11-28","open":20.8488,"high":21.2072,"low":20.412,"close":20.5296,"adjusted_close":0.3073,"volume":250611200},{"date":"2001-11-27","open":21.2016,"high":21.5208,"low":20.5016,"close":21,"adjusted_close":0.3143,"volume":268553600},{"date":"2001-11-26","open":19.9416,"high":21.5488,"low":19.88,"close":21.3696,"adjusted_close":0.3199,"volume":460689600},{"date":"2001-11-23","open":19.712,"high":19.9472,"low":19.572,"close":19.8408,"adjusted_close":0.297,"volume":60004000},{"date":"2001-11-21","open":19.6112,"high":19.8016,"low":19.2584,"close":19.6784,"adjusted_close":0.2945,"volume":201583200},{"date":"2001-11-20","open":19.8184,"high":20.1992,"low":19.4992,"close":19.5272,"adjusted_close":0.2923,"volume":276584000},{"date":"2001-11-19","open":19.0008,"high":20.048,"low":18.9616,"close":19.9976,"adjusted_close":0.2993,"volume":332589600},{"date":"2001-11-16","open":19.2696,"high":19.292,"low":18.4016,"close":18.9728,"adjusted_close":0.284,"volume":230664000},{"date":"2001-11-15","open":19.4488,"high":19.9024,"low":19.2304,"close":19.4488,"adjusted_close":0.2911,"volume":213029600},{"date":"2001-11-14","open":19.5888,"high":19.9024,"low":19.152,"close":19.6112,"adjusted_close":0.2935,"volume":221149600},{"date":"2001-11-13","open":19.0792,"high":19.3872,"low":18.7096,"close":19.3704,"adjusted_close":0.2899,"volume":224672000},{"date":"2001-11-12","open":18.6592,"high":19.1688,"low":17.9592,"close":18.7488,"adjusted_close":0.2806,"volume":201499200},{"date":"2001-11-09","open":18.5976,"high":19.2528,"low":18.5528,"close":18.7096,"adjusted_close":0.28,"volume":134293600},{"date":"2001-11-08","open":19.628,"high":19.8912,"low":18.5696,"close":18.7096,"adjusted_close":0.28,"volume":342143200},{"date":"2001-11-07","open":19.46,"high":20.132,"low":19.3312,"close":19.5888,"adjusted_close":0.2932,"volume":382989600},{"date":"2001-11-06","open":18.9616,"high":19.6224,"low":18.5304,"close":19.572,"adjusted_close":0.2929,"volume":316019200},{"date":"2001-11-05","open":18.8384,"high":19.2528,"low":18.6088,"close":19.068,"adjusted_close":0.2854,"volume":235793600},{"date":"2001-11-02","open":18.5192,"high":18.8608,"low":18.1608,"close":18.5696,"adjusted_close":0.2779,"volume":197204000},{"date":"2001-11-01","open":17.6512,"high":18.7824,"low":17.248,"close":18.592,"adjusted_close":0.2783,"volume":312995200},{"date":"2001-10-31","open":17.7296,"high":18.4016,"low":17.4384,"close":17.5616,"adjusted_close":0.2629,"volume":273750400},{"date":"2001-10-30","open":17.3824,"high":17.9984,"low":17.0576,"close":17.6008,"adjusted_close":0.2634,"volume":276763200},{"date":"2001-10-29","open":18.5696,"high":18.6704,"low":17.6008,"close":17.6288,"adjusted_close":0.2639,"volume":239181600},{"date":"2001-10-26","open":18.8608,"high":19.2528,"low":18.62,"close":18.6704,"adjusted_close":0.2795,"volume":278964000},{"date":"2001-10-25","open":18.4408,"high":19.2528,"low":18.1608,"close":19.1912,"adjusted_close":0.2872,"volume":254951200},{"date":"2001-10-24","open":18.06,"high":19.0904,"low":17.752,"close":18.9504,"adjusted_close":0.2836,"volume":374427200},{"date":"2001-10-23","open":19.1184,"high":19.4208,"low":17.8696,"close":18.1384,"adjusted_close":0.2715,"volume":684980800},{"date":"2001-10-22","open":18.2112,"high":19.068,"low":18.088,"close":19.0176,"adjusted_close":0.2847,"volume":391938400},{"date":"2001-10-19","open":17.9424,"high":18.4016,"low":17.8808,"close":18.3008,"adjusted_close":0.2739,"volume":166790400},{"date":"2001-10-18","open":17.2928,"high":18.228,"low":17.2928,"close":17.9984,"adjusted_close":0.2694,"volume":612572800},{"date":"2001-10-17","open":18.34,"high":18.4128,"low":16.9624,"close":16.9904,"adjusted_close":0.2543,"volume":285538400},{"date":"2001-10-16","open":18.088,"high":18.2,"low":17.7688,"close":18.0096,"adjusted_close":0.2696,"volume":202949600},{"date":"2001-10-15","open":17.948,"high":18.3792,"low":17.948,"close":17.9872,"adjusted_close":0.2692,"volume":318752000},{"date":"2001-10-12","open":17.3096,"high":18.0824,"low":16.8616,"close":18.0096,"adjusted_close":0.2696,"volume":287812000},{"date":"2001-10-11","open":16.9176,"high":17.7408,"low":16.8504,"close":17.7408,"adjusted_close":0.2655,"volume":334163200},{"date":"2001-10-10","open":16.1,"high":16.8504,"low":15.9488,"close":16.8224,"adjusted_close":0.2518,"volume":307759200},{"date":"2001-10-09","open":16.0496,"high":16.2008,"low":15.6296,"close":15.9992,"adjusted_close":0.2395,"volume":174025600},{"date":"2001-10-08","open":15.568,"high":16.352,"low":15.5008,"close":16.2008,"adjusted_close":0.2425,"volume":207984000},{"date":"2001-10-05","open":15.4,"high":16.1504,"low":14.9912,"close":16.1392,"adjusted_close":0.2416,"volume":342686400},{"date":"2001-10-04","open":15.3496,"high":16.2512,"low":14.9912,"close":15.8816,"adjusted_close":0.2377,"volume":401122400},{"date":"2001-10-03","open":14.952,"high":15.3608,"low":14.8288,"close":14.98,"adjusted_close":0.2242,"volume":683043200},{"date":"2001-10-02","open":15.428,"high":15.8312,"low":14.8792,"close":15.0528,"adjusted_close":0.2253,"volume":235883200},{"date":"2001-10-01","open":15.4896,"high":15.988,"low":15.232,"close":15.54,"adjusted_close":0.2326,"volume":208208000},{"date":"2001-09-28","open":15.708,"high":15.9096,"low":15.3888,"close":15.512,"adjusted_close":0.2322,"volume":365108800},{"date":"2001-09-27","open":15.2488,"high":15.7528,"low":15.1984,"close":15.512,"adjusted_close":0.2322,"volume":322240800},{"date":"2001-09-26","open":15.8088,"high":15.8872,"low":14.9296,"close":15.148,"adjusted_close":0.2267,"volume":493796800},{"date":"2001-09-25","open":16.1392,"high":16.2176,"low":15.3496,"close":15.54,"adjusted_close":0.2326,"volume":374404800},{"date":"2001-09-24","open":16.1112,"high":16.8392,"low":15.9488,"close":16.4472,"adjusted_close":0.2462,"volume":294537600},{"date":"2001-09-21","open":14.8008,"high":16.2512,"low":14.6776,"close":15.7304,"adjusted_close":0.2354,"volume":570516800},{"date":"2001-09-20","open":16.2904,"high":16.9512,"low":15.5008,"close":15.68,"adjusted_close":0.2347,"volume":411174400},{"date":"2001-09-19","open":16.4976,"high":17.1024,"low":15.6016,"close":17.0184,"adjusted_close":0.2547,"volume":373318400},{"date":"2001-09-18","open":16.9008,"high":17.7184,"low":16.1672,"close":16.2792,"adjusted_close":0.2437,"volume":327101600},{"date":"2001-09-17","open":15.9992,"high":17.0688,"low":15.7304,"close":16.9904,"adjusted_close":0.2543,"volume":458007200},{"date":"2001-09-10","open":17.0016,"high":17.5,"low":16.9176,"close":17.3712,"adjusted_close":0.26,"volume":308845600},{"date":"2001-09-07","open":17.5,"high":18.0992,"low":17.1976,"close":17.2816,"adjusted_close":0.2587,"volume":241830400},{"date":"2001-09-06","open":18.4016,"high":18.928,"low":17.6512,"close":17.7184,"adjusted_close":0.2652,"volume":282368800},{"date":"2001-09-05","open":18.2392,"high":18.9504,"low":18.1216,"close":18.5528,"adjusted_close":0.2777,"volume":360057600},{"date":"2001-09-04","open":18.5024,"high":19.0792,"low":18.1776,"close":18.2504,"adjusted_close":0.2732,"volume":348213600},{"date":"2001-08-31","open":17.7296,"high":18.5976,"low":17.6512,"close":18.5528,"adjusted_close":0.2777,"volume":216904800},{"date":"2001-08-30","open":17.7408,"high":18.1776,"low":17.2816,"close":17.8304,"adjusted_close":0.2669,"volume":368692800},{"date":"2001-08-29","open":18.4408,"high":18.8328,"low":17.8304,"close":17.8304,"adjusted_close":0.2669,"volume":239971200},{"date":"2001-08-28","open":18.9,"high":19.1408,"low":18.4016,"close":18.4016,"adjusted_close":0.2754,"volume":171735200},{"date":"2001-08-27","open":18.5976,"high":19.2976,"low":18.1608,"close":18.9224,"adjusted_close":0.2832,"volume":175644000},{"date":"2001-08-24","open":17.9984,"high":18.62,"low":17.6512,"close":18.5696,"adjusted_close":0.2779,"volume":290332000},{"date":"2001-08-23","open":18.2,"high":18.34,"low":17.5784,"close":17.808,"adjusted_close":0.2665,"volume":217078400},{"date":"2001-08-22","open":17.9424,"high":18.2504,"low":17.612,"close":18.2112,"adjusted_close":0.2726,"volume":173975200},{"date":"2001-08-21","open":18.1384,"high":18.1384,"low":17.7016,"close":17.92,"adjusted_close":0.2682,"volume":185701600},{"date":"2001-08-20","open":18.1384,"high":18.228,"low":17.808,"close":18.1216,"adjusted_close":0.2712,"volume":252302400},{"date":"2001-08-17","open":17.9984,"high":18.452,"low":17.9872,"close":18.0712,"adjusted_close":0.2705,"volume":208426400},{"date":"2001-08-16","open":18.2672,"high":18.7488,"low":17.9704,"close":18.648,"adjusted_close":0.2791,"volume":288092000},{"date":"2001-08-15","open":18.76,"high":18.9392,"low":18.2,"close":18.4408,"adjusted_close":0.276,"volume":289279200},{"date":"2001-08-14","open":19.2024,"high":19.3592,"low":18.6704,"close":18.732,"adjusted_close":0.2804,"volume":228950400},{"date":"2001-08-13","open":19.1016,"high":19.3312,"low":18.76,"close":19.0904,"adjusted_close":0.2857,"volume":147996800},{"date":"2001-08-10","open":19.04,"high":19.32,"low":18.592,"close":19.0176,"adjusted_close":0.2847,"volume":186961600},{"date":"2001-08-09","open":18.9616,"high":19.152,"low":18.7208,"close":19.0512,"adjusted_close":0.2852,"volume":200664800},{"date":"2001-08-08","open":19.2584,"high":19.7008,"low":18.5416,"close":18.9,"adjusted_close":0.2829,"volume":276169600},{"date":"2001-08-07","open":19.3312,"high":19.6672,"low":18.9784,"close":19.2528,"adjusted_close":0.2882,"volume":168548800},{"date":"2001-08-06","open":19.04,"high":19.6616,"low":19.0008,"close":19.1296,"adjusted_close":0.2863,"volume":99652000},{"date":"2001-08-03","open":19.8912,"high":19.9024,"low":19.0008,"close":19.4992,"adjusted_close":0.2919,"volume":186054400},{"date":"2001-08-02","open":19.6504,"high":19.8688,"low":19.2584,"close":19.8184,"adjusted_close":0.2966,"volume":252089600},{"date":"2001-08-01","open":19.012,"high":19.7792,"low":18.9504,"close":19.0624,"adjusted_close":0.2853,"volume":304136000},{"date":"2001-07-31","open":19.2696,"high":19.4208,"low":18.508,"close":18.788,"adjusted_close":0.2812,"volume":235026400},{"date":"2001-07-30","open":19.1184,"high":19.3592,"low":18.508,"close":18.928,"adjusted_close":0.2833,"volume":243359200},{"date":"2001-07-27","open":18.7488,"high":19.2528,"low":18.5024,"close":18.9616,"adjusted_close":0.2838,"volume":334135200},{"date":"2001-07-26","open":18.48,"high":18.7992,"low":17.8472,"close":18.592,"adjusted_close":0.2783,"volume":369140800},{"date":"2001-07-25","open":19.1184,"high":19.2976,"low":17.9704,"close":18.4688,"adjusted_close":0.2764,"volume":443878400},{"date":"2001-07-24","open":19.3872,"high":19.9192,"low":18.732,"close":19.0904,"adjusted_close":0.2857,"volume":348376000},{"date":"2001-07-23","open":20.0872,"high":20.5016,"low":19.5104,"close":19.5384,"adjusted_close":0.2924,"volume":241360000},{"date":"2001-07-20","open":19.7008,"high":20.0592,"low":19.488,"close":19.9808,"adjusted_close":0.2991,"volume":444584000},{"date":"2001-07-19","open":21.2296,"high":21.42,"low":19.7512,"close":19.9584,"adjusted_close":0.2987,"volume":861140000},{"date":"2001-07-18","open":21.7784,"high":22.7808,"low":20.4176,"close":20.7928,"adjusted_close":0.3112,"volume":1137012800},{"date":"2001-07-17","open":23.9792,"high":25.2224,"low":23.0104,"close":25.0992,"adjusted_close":0.3757,"volume":647830400},{"date":"2001-07-16","open":24.8808,"high":25.0992,"low":23.912,"close":23.9624,"adjusted_close":0.3587,"volume":278667200},{"date":"2001-07-13","open":24.1304,"high":25.0096,"low":23.8392,"close":24.8472,"adjusted_close":0.3719,"volume":454742400},{"date":"2001-07-12","open":23.3016,"high":24.808,"low":23.3016,"close":24.36,"adjusted_close":0.3646,"volume":614801600},{"date":"2001-07-11","open":21.028,"high":22.5512,"low":21,"close":22.54,"adjusted_close":0.3374,"volume":470506400},{"date":"2001-07-10","open":22.9488,"high":23.072,"low":20.8376,"close":21.14,"adjusted_close":0.3164,"volume":395270400},{"date":"2001-07-09","open":22.092,"high":22.9992,"low":21.6776,"close":22.7024,"adjusted_close":0.3398,"volume":337467200},{"date":"2001-07-06","open":22.7584,"high":22.96,"low":21.7224,"close":22.0304,"adjusted_close":0.3297,"volume":302920800},{"date":"2001-07-05","open":23.5984,"high":23.772,"low":23.0104,"close":23.1896,"adjusted_close":0.3471,"volume":152292000},{"date":"2001-07-03","open":23.5088,"high":24.1808,"low":23.4976,"close":23.8392,"adjusted_close":0.3568,"volume":112543200},{"date":"2001-07-02","open":23.6376,"high":24.2312,"low":23.1392,"close":23.9008,"adjusted_close":0.3577,"volume":230048000},{"date":"2001-06-29","open":23.66,"high":25.0992,"low":23.2008,"close":23.2512,"adjusted_close":0.348,"volume":515390400},{"date":"2001-06-28","open":23.0496,"high":23.912,"low":22.9376,"close":23.5424,"adjusted_close":0.3524,"volume":348409600},{"date":"2001-06-27","open":23.828,"high":24.0016,"low":22.5008,"close":23.3408,"adjusted_close":0.3494,"volume":374130400},{"date":"2001-06-26","open":23.3408,"high":23.772,"low":23.0104,"close":23.7496,"adjusted_close":0.3555,"volume":272781600},{"date":"2001-06-25","open":22.5008,"high":24.0016,"low":22.4504,"close":23.9904,"adjusted_close":0.3591,"volume":439549600},{"date":"2001-06-22","open":22.4784,"high":22.9992,"low":21.7616,"close":22.26,"adjusted_close":0.3332,"volume":286025600},{"date":"2001-06-21","open":21.5488,"high":22.9992,"low":21.1008,"close":22.4896,"adjusted_close":0.3366,"volume":341331200},{"date":"2001-06-20","open":19.9976,"high":21.8512,"low":19.9808,"close":21.672,"adjusted_close":0.3244,"volume":431620000},{"date":"2001-06-19","open":20.8488,"high":21.3976,"low":20.0088,"close":20.188,"adjusted_close":0.3022,"volume":321087200},{"date":"2001-06-18","open":20.412,"high":20.8488,"low":19.9976,"close":20.328,"adjusted_close":0.3043,"volume":345912000},{"date":"2001-06-15","open":20.0984,"high":20.748,"low":19.348,"close":20.44,"adjusted_close":0.3059,"volume":454624800},{"date":"2001-06-14","open":20.0424,"high":20.4512,"low":19.768,"close":19.88,"adjusted_close":0.2976,"volume":297348800},{"date":"2001-06-13","open":21.42,"high":21.728,"low":20.0592,"close":20.468,"adjusted_close":0.3064,"volume":511487200},{"date":"2001-06-12","open":19.768,"high":20.692,"low":19.7624,"close":20.3112,"adjusted_close":0.304,"volume":303794400},{"date":"2001-06-11","open":21.0504,"high":21.0672,"low":19.9472,"close":20.0424,"adjusted_close":0.3,"volume":294000000},{"date":"2001-06-08","open":21.6496,"high":21.6496,"low":20.7088,"close":21.3192,"adjusted_close":0.3191,"volume":342624800},{"date":"2001-06-07","open":20.7088,"high":21.7,"low":20.4512,"close":21.6608,"adjusted_close":0.3242,"volume":325180800},{"date":"2001-06-06","open":20.9328,"high":20.9328,"low":20.328,"close":20.7312,"adjusted_close":0.3103,"volume":223176800},{"date":"2001-06-05","open":20.7984,"high":21.1008,"low":20.3504,"close":20.9384,"adjusted_close":0.3134,"volume":471794400},{"date":"2001-06-04","open":21.0784,"high":21.112,"low":20.4624,"close":20.6584,"adjusted_close":0.3092,"volume":281920800},{"date":"2001-06-01","open":20.132,"high":21.0896,"low":19.9808,"close":20.888,"adjusted_close":0.3126,"volume":456075200},{"date":"2001-05-31","open":19.8016,"high":20.2384,"low":19.488,"close":19.9472,"adjusted_close":0.2986,"volume":442892800},{"date":"2001-05-30","open":20.7592,"high":20.7592,"low":19.2976,"close":19.7792,"adjusted_close":0.296,"volume":777078400},{"date":"2001-05-29","open":22.3216,"high":22.5008,"low":20.8096,"close":21.4704,"adjusted_close":0.3214,"volume":515989600},{"date":"2001-05-25","open":23.2008,"high":23.2904,"low":22.5008,"close":22.7584,"adjusted_close":0.3406,"volume":158743200},{"date":"2001-05-24","open":23.2904,"high":23.3016,"low":22.6184,"close":23.2008,"adjusted_close":0.3473,"volume":271756800},{"date":"2001-05-23","open":23.7496,"high":23.7496,"low":22.8592,"close":23.2288,"adjusted_close":0.3477,"volume":281041600},{"date":"2001-05-22","open":24.0016,"high":24.1304,"low":23.4024,"close":23.4976,"adjusted_close":0.3517,"volume":412916000},{"date":"2001-05-21","open":23.632,"high":23.912,"low":23.0496,"close":23.5592,"adjusted_close":0.3526,"volume":460997600},{"date":"2001-05-18","open":23.3576,"high":23.6376,"low":23.1224,"close":23.5312,"adjusted_close":0.3522,"volume":159051200},{"date":"2001-05-17","open":24.2312,"high":24.332,"low":23.2512,"close":23.548,"adjusted_close":0.3525,"volume":332119200},{"date":"2001-05-16","open":23.2624,"high":24.5,"low":22.848,"close":24.1024,"adjusted_close":0.3608,"volume":322330400},{"date":"2001-05-15","open":23.3688,"high":25.5024,"low":23.0384,"close":23.1784,"adjusted_close":0.3469,"volume":237025600},{"date":"2001-05-14","open":22.8872,"high":23.6824,"low":22.7528,"close":23.2904,"adjusted_close":0.3486,"volume":309220800},{"date":"2001-05-11","open":23.0104,"high":23.492,"low":22.7584,"close":22.848,"adjusted_close":0.342,"volume":203044800},{"date":"2001-05-10","open":24.2088,"high":24.5,"low":22.9488,"close":22.9992,"adjusted_close":0.3442,"volume":288976800},{"date":"2001-05-09","open":24.1416,"high":24.5504,"low":23.6712,"close":23.9792,"adjusted_close":0.3589,"volume":324889600},{"date":"2001-05-08","open":25.3512,"high":25.452,"low":23.9512,"close":24.5672,"adjusted_close":0.3677,"volume":315436800},{"date":"2001-05-07","open":25.62,"high":25.76,"low":24.8416,"close":24.9592,"adjusted_close":0.3736,"volume":276550400},{"date":"2001-05-04","open":24.2424,"high":25.8496,"low":23.9624,"close":25.7488,"adjusted_close":0.3854,"volume":281052800},{"date":"2001-05-03","open":25.9728,"high":26.2528,"low":24.7296,"close":24.9592,"adjusted_close":0.3736,"volume":301543200},{"date":"2001-05-02","open":26.3424,"high":26.7008,"low":25.76,"close":26.5888,"adjusted_close":0.398,"volume":368524800},{"date":"2001-05-01","open":25.4128,"high":26.4992,"low":25.2,"close":25.928,"adjusted_close":0.3881,"volume":427252000},{"date":"2001-04-30","open":26.7008,"high":27.1208,"low":24.8696,"close":25.4912,"adjusted_close":0.3815,"volume":494776800},{"date":"2001-04-27","open":25.2,"high":26.292,"low":24.752,"close":26.2024,"adjusted_close":0.3922,"volume":453012000},{"date":"2001-04-26","open":25.172,"high":26.1016,"low":24.6792,"close":24.6904,"adjusted_close":0.3696,"volume":799696800},{"date":"2001-04-25","open":24.2088,"high":24.8584,"low":23.5704,"close":24.7184,"adjusted_close":0.37,"volume":330780800},{"date":"2001-04-24","open":24.332,"high":24.752,"low":23.5088,"close":24.0296,"adjusted_close":0.3597,"volume":377137600},{"date":"2001-04-23","open":24.3376,"high":24.9984,"low":24.0016,"close":24.248,"adjusted_close":0.3629,"volume":541525600},{"date":"2001-04-20","open":24.9312,"high":25.6312,"low":24.6008,"close":25.0376,"adjusted_close":0.3748,"volume":693403200},{"date":"2001-04-19","open":25.5528,"high":25.7488,"low":23.5984,"close":25.7208,"adjusted_close":0.385,"volume":1873670400},{"date":"2001-04-18","open":21.5712,"high":24.08,"low":21.0784,"close":22.792,"adjusted_close":0.3411,"volume":1100842400},{"date":"2001-04-17","open":21.2016,"high":21.2072,"low":19.6,"close":20.4008,"adjusted_close":0.3054,"volume":685199200},{"date":"2001-04-16","open":22.092,"high":22.4,"low":20.86,"close":21.4424,"adjusted_close":0.3209,"volume":285224800},{"date":"2001-04-12","open":21.42,"high":23.0216,"low":21.1512,"close":22.4224,"adjusted_close":0.3356,"volume":298933600},{"date":"2001-04-11","open":22.9824,"high":22.9992,"low":21.28,"close":21.8008,"adjusted_close":0.3263,"volume":334096000},{"date":"2001-04-10","open":20.8992,"high":22.7024,"low":20.7816,"close":22.0416,"adjusted_close":0.3299,"volume":457374400},{"date":"2001-04-09","open":20.692,"high":21.3416,"low":20.0592,"close":20.5408,"adjusted_close":0.3074,"volume":266582400},{"date":"2001-04-06","open":20.7984,"high":21.0392,"low":19.9024,"close":20.5912,"adjusted_close":0.3082,"volume":324889600},{"date":"2001-04-05","open":20.6024,"high":22.5008,"low":19.9976,"close":20.8712,"adjusted_close":0.3124,"volume":446762400},{"date":"2001-04-04","open":19.7624,"high":20.2496,"low":18.7488,"close":19.4992,"adjusted_close":0.2919,"volume":685484800},{"date":"2001-04-03","open":21.3584,"high":21.3976,"low":20.132,"close":20.2384,"adjusted_close":0.3029,"volume":368687200},{"date":"2001-04-02","open":22.092,"high":22.6576,"low":21.3976,"close":21.588,"adjusted_close":0.3231,"volume":340911200},{"date":"2001-03-30","open":22.5512,"high":22.7192,"low":21.3416,"close":22.0696,"adjusted_close":0.3303,"volume":400349600},{"date":"2001-03-29","open":21.7672,"high":23.4472,"low":21.4984,"close":22.5288,"adjusted_close":0.3372,"volume":613065600},{"date":"2001-03-28","open":22.0808,"high":22.5008,"low":21.4984,"close":22.1704,"adjusted_close":0.3318,"volume":584662400},{"date":"2001-03-27","open":21.9408,"high":23.0496,"low":21.9016,"close":22.8704,"adjusted_close":0.3423,"volume":543821600},{"date":"2001-03-26","open":23.128,"high":23.7496,"low":21.1288,"close":21.7784,"adjusted_close":0.326,"volume":734451200},{"date":"2001-03-23","open":22.064,"high":23.5648,"low":22.0024,"close":22.9992,"adjusted_close":0.3442,"volume":944888000},{"date":"2001-03-22","open":20.3728,"high":21.7504,"low":20.188,"close":21.6272,"adjusted_close":0.3237,"volume":723301600},{"date":"2001-03-21","open":19.7792,"high":20.8768,"low":19.376,"close":20.1264,"adjusted_close":0.3012,"volume":371375200},{"date":"2001-03-20","open":20.72,"high":20.9384,"low":19.6896,"close":19.6896,"adjusted_close":0.2947,"volume":499206400},{"date":"2001-03-19","open":19.7512,"high":20.6248,"low":19.4992,"close":20.5632,"adjusted_close":0.3078,"volume":356008800},{"date":"2001-03-16","open":19.0008,"high":20.3112,"low":18.8776,"close":19.6224,"adjusted_close":0.2937,"volume":470316000},{"date":"2001-03-15","open":20.8768,"high":21.3752,"low":19.6896,"close":19.6896,"adjusted_close":0.2947,"volume":529317600},{"date":"2001-03-14","open":18.5024,"high":20.5016,"low":18.4352,"close":20.44,"adjusted_close":0.3059,"volume":477775200},{"date":"2001-03-13","open":18.8776,"high":19.5608,"low":18.1888,"close":19.5608,"adjusted_close":0.2928,"volume":443329600},{"date":"2001-03-12","open":19.6896,"high":19.8744,"low":18.1272,"close":18.6256,"adjusted_close":0.2788,"volume":391020000},{"date":"2001-03-09","open":20.6248,"high":20.6864,"low":19.9976,"close":20.2496,"adjusted_close":0.3031,"volume":299135200},{"date":"2001-03-08","open":20.6864,"high":21.1232,"low":20.44,"close":20.8152,"adjusted_close":0.3116,"volume":204859200},{"date":"2001-03-07","open":21.3136,"high":21.6272,"low":20.748,"close":21.252,"adjusted_close":0.3181,"volume":419540800},{"date":"2001-03-06","open":20.72,"high":22.064,"low":20.6864,"close":21.4984,"adjusted_close":0.3218,"volume":731802400},{"date":"2001-03-05","open":19.376,"high":20.5016,"low":19.2528,"close":20.3728,"adjusted_close":0.3049,"volume":324172800},{"date":"2001-03-02","open":18.312,"high":20.44,"low":18.2504,"close":19.2528,"adjusted_close":0.2882,"volume":406201600},{"date":"2001-03-01","open":17.8136,"high":18.7488,"low":17.1864,"close":18.7488,"adjusted_close":0.2806,"volume":330461600},{"date":"2001-02-28","open":19.376,"high":19.4376,"low":18.1272,"close":18.2504,"adjusted_close":0.2732,"volume":508233600},{"date":"2001-02-27","open":19.2808,"high":19.4376,"low":18.6872,"close":19.376,"adjusted_close":0.29,"volume":348516000},{"date":"2001-02-26","open":19.0624,"high":19.6896,"low":18.564,"close":19.4992,"adjusted_close":0.2919,"volume":206438400},{"date":"2001-02-23","open":18.6256,"high":18.8776,"low":18.2504,"close":18.8104,"adjusted_close":0.2815,"volume":293865600},{"date":"2001-02-22","open":19.0624,"high":19.376,"low":17.9984,"close":18.8104,"adjusted_close":0.2815,"volume":431961600},{"date":"2001-02-21","open":18.2504,"high":19.936,"low":18.2504,"close":18.8776,"adjusted_close":0.2826,"volume":390258400},{"date":"2001-02-20","open":19.1856,"high":19.4376,"low":18.1888,"close":18.312,"adjusted_close":0.2741,"volume":314893600},{"date":"2001-02-16","open":19.0008,"high":19.4992,"low":18.7488,"close":19.0008,"adjusted_close":0.2844,"volume":263911200},{"date":"2001-02-15","open":19.6896,"high":20.5632,"low":19.6896,"close":20.0648,"adjusted_close":0.3003,"volume":311416000},{"date":"2001-02-14","open":19.1856,"high":19.6224,"low":18.5024,"close":19.4992,"adjusted_close":0.2919,"volume":309120000},{"date":"2001-02-13","open":19.936,"high":20.44,"low":19.0008,"close":19.124,"adjusted_close":0.2862,"volume":237070400},{"date":"2001-02-12","open":19.0624,"high":19.9976,"low":18.8104,"close":19.6896,"adjusted_close":0.2947,"volume":274120000},{"date":"2001-02-09","open":20.5016,"high":20.8152,"low":18.6872,"close":19.124,"adjusted_close":0.2862,"volume":590083200},{"date":"2001-02-08","open":20.5632,"high":21.0616,"low":20.188,"close":20.748,"adjusted_close":0.3106,"volume":604128000},{"date":"2001-02-07","open":20.6584,"high":20.8768,"low":19.8128,"close":20.748,"adjusted_close":0.3106,"volume":393887200},{"date":"2001-02-06","open":20.1544,"high":21.392,"low":19.9976,"close":21.1232,"adjusted_close":0.3162,"volume":462711200},{"date":"2001-02-05","open":20.5016,"high":20.5632,"low":19.7512,"close":20.188,"adjusted_close":0.3022,"volume":286115200},{"date":"2001-02-02","open":21.1232,"high":21.9352,"low":20.5016,"close":20.6248,"adjusted_close":0.3087,"volume":427341600},{"date":"2001-02-01","open":20.6864,"high":21.4984,"low":20.5016,"close":21.1232,"adjusted_close":0.3162,"volume":369695200},{"date":"2001-01-31","open":21.4984,"high":22.5008,"low":21.4368,"close":21.6272,"adjusted_close":0.3237,"volume":730704800},{"date":"2001-01-30","open":21.56,"high":22.0024,"low":20.8768,"close":21.7504,"adjusted_close":0.3256,"volume":692423200},{"date":"2001-01-29","open":19.5608,"high":21.7504,"low":19.5608,"close":21.6888,"adjusted_close":0.3246,"volume":855528800},{"date":"2001-01-26","open":19.4992,"high":19.8128,"low":19.0624,"close":19.5608,"adjusted_close":0.2928,"volume":482820800},{"date":"2001-01-25","open":20.5632,"high":20.5632,"low":19.7512,"close":19.936,"adjusted_close":0.2984,"volume":489708800},{"date":"2001-01-24","open":20.6248,"high":20.6864,"low":19.5608,"close":20.5016,"adjusted_close":0.3069,"volume":717091200},{"date":"2001-01-23","open":19.3144,"high":20.9384,"low":19.0624,"close":20.5016,"adjusted_close":0.3069,"volume":879530400},{"date":"2001-01-22","open":19.0624,"high":19.6224,"low":18.4352,"close":19.2528,"adjusted_close":0.2882,"volume":519327200},{"date":"2001-01-19","open":19.4376,"high":19.5608,"low":18.6872,"close":19.4992,"adjusted_close":0.2919,"volume":776664000},{"date":"2001-01-18","open":17.8136,"high":18.7488,"low":17.6232,"close":18.6872,"adjusted_close":0.2797,"volume":1227010400},{"date":"2001-01-17","open":17.5616,"high":17.5616,"low":16.4976,"close":16.8112,"adjusted_close":0.2516,"volume":840873600},{"date":"2001-01-16","open":17.4384,"high":18.2504,"low":17.0016,"close":17.1248,"adjusted_close":0.2563,"volume":306118400},{"date":"2001-01-12","open":17.8752,"high":17.9984,"low":17.0632,"close":17.1864,"adjusted_close":0.2572,"volume":423376800},{"date":"2001-01-11","open":16.2512,"high":18.5024,"low":16.2512,"close":17.9984,"adjusted_close":0.2694,"volume":803734400},{"date":"2001-01-10","open":16.688,"high":17.0016,"low":16.0608,"close":16.5648,"adjusted_close":0.2479,"volume":580781600},{"date":"2001-01-09","open":16.8112,"high":17.64,"low":16.5648,"close":17.1864,"adjusted_close":0.2572,"volume":588929600},{"date":"2001-01-08","open":16.94,"high":16.9848,"low":15.9376,"close":16.5648,"adjusted_close":0.2479,"volume":373699200},{"date":"2001-01-05","open":16.94,"high":17.3768,"low":16.0608,"close":16.3744,"adjusted_close":0.2451,"volume":412356000},{"date":"2001-01-04","open":18.1384,"high":18.5024,"low":16.8112,"close":17.0632,"adjusted_close":0.2554,"volume":739396000},{"date":"2001-01-03","open":14.4984,"high":16.688,"low":14.4368,"close":16.3744,"adjusted_close":0.2451,"volume":817073600},{"date":"2001-01-02","open":14.8736,"high":15.2488,"low":14.56,"close":14.8736,"adjusted_close":0.2226,"volume":452312000},{"date":"2000-12-29","open":14.6888,"high":15.0024,"low":14.4984,"close":14.8736,"adjusted_close":0.2226,"volume":630336000},{"date":"2000-12-28","open":14.3752,"high":14.9352,"low":14.3136,"close":14.812,"adjusted_close":0.2217,"volume":305177600},{"date":"2000-12-27","open":14.3416,"high":14.812,"low":14.1848,"close":14.812,"adjusted_close":0.2217,"volume":325466400},{"date":"2000-12-26","open":14.8736,"high":15.0024,"low":14.252,"close":14.6888,"adjusted_close":0.2199,"volume":216815200},{"date":"2000-12-22","open":14.1232,"high":15.0024,"low":14.1232,"close":15.0024,"adjusted_close":0.2246,"volume":318052000},{"date":"2000-12-21","open":14.252,"high":15.0024,"low":13.8768,"close":14.0616,"adjusted_close":0.2105,"volume":366844800},{"date":"2000-12-20","open":13.7816,"high":14.6272,"low":13.6248,"close":14.3752,"adjusted_close":0.2152,"volume":565331200},{"date":"2000-12-19","open":14.3752,"high":15.2488,"low":14,"close":14,"adjusted_close":0.2095,"volume":374007200},{"date":"2000-12-18","open":14.56,"high":14.6272,"low":13.9384,"close":14.252,"adjusted_close":0.2133,"volume":325808000},{"date":"2000-12-15","open":14.56,"high":14.6888,"low":14,"close":14.0616,"adjusted_close":0.2105,"volume":513945600},{"date":"2000-12-14","open":15.0304,"high":15.2488,"low":14.4368,"close":14.4368,"adjusted_close":0.2161,"volume":263317600},{"date":"2000-12-13","open":15.5624,"high":15.5624,"low":14.8736,"close":15.0024,"adjusted_close":0.2246,"volume":344887200},{"date":"2000-12-12","open":15.2488,"high":15.9992,"low":15.0024,"close":15.3776,"adjusted_close":0.2302,"volume":386260000},{"date":"2000-12-11","open":15.1872,"high":15.3776,"low":14.8736,"close":15.1872,"adjusted_close":0.2273,"volume":332511200},{"date":"2000-12-08","open":14.812,"high":15.3104,"low":14.4368,"close":15.064,"adjusted_close":0.2255,"volume":435624000},{"date":"2000-12-07","open":14.4368,"high":14.8736,"low":14,"close":14.3136,"adjusted_close":0.2142,"volume":408917600},{"date":"2000-12-06","open":14.6272,"high":15.0024,"low":14,"close":14.3136,"adjusted_close":0.2142,"volume":1374464000},{"date":"2000-12-05","open":16.94,"high":17.4384,"low":16.3744,"close":17.0016,"adjusted_close":0.2545,"volume":613978400},{"date":"2000-12-04","open":17.1864,"high":17.1864,"low":16.436,"close":16.688,"adjusted_close":0.2498,"volume":371520800},{"date":"2000-12-01","open":17.0016,"high":17.5,"low":16.8112,"close":17.0632,"adjusted_close":0.2554,"volume":385705600},{"date":"2000-11-30","open":16.688,"high":17.0016,"low":16.1224,"close":16.4976,"adjusted_close":0.2469,"volume":809597600},{"date":"2000-11-29","open":18.0936,"high":18.312,"low":17.248,"close":17.5616,"adjusted_close":0.2629,"volume":492150400},{"date":"2000-11-28","open":18.6872,"high":19.0008,"low":17.9368,"close":18.032,"adjusted_close":0.2699,"volume":269124800},{"date":"2000-11-27","open":19.8744,"high":19.936,"low":18.5024,"close":18.6872,"adjusted_close":0.2797,"volume":258792800},{"date":"2000-11-24","open":18.8608,"high":19.4992,"low":18.8104,"close":19.3144,"adjusted_close":0.2891,"volume":160932800},{"date":"2000-11-22","open":18.8104,"high":19.124,"low":18.3736,"close":18.5024,"adjusted_close":0.2769,"volume":280532000},{"date":"2000-11-21","open":19.1856,"high":19.4992,"low":18.7488,"close":18.8104,"adjusted_close":0.2815,"volume":301952000},{"date":"2000-11-20","open":18.592,"high":19.4992,"low":18.2504,"close":18.9392,"adjusted_close":0.2835,"volume":408066400},{"date":"2000-11-17","open":19.1856,"high":19.2528,"low":18.2504,"close":18.5024,"adjusted_close":0.2769,"volume":446180000},{"date":"2000-11-16","open":19.4992,"high":19.8128,"low":18.8776,"close":19.0008,"adjusted_close":0.2844,"volume":239372000},{"date":"2000-11-15","open":20.0312,"high":20.188,"low":19.2528,"close":19.8744,"adjusted_close":0.2975,"volume":282357600},{"date":"2000-11-14","open":19.936,"high":20.5016,"low":19.5608,"close":20.2496,"adjusted_close":0.3031,"volume":409001600},{"date":"2000-11-13","open":18.7488,"high":19.9976,"low":18.2504,"close":19.376,"adjusted_close":0.29,"volume":431816000},{"date":"2000-11-10","open":19.3592,"high":19.8744,"low":19.0624,"close":19.0624,"adjusted_close":0.2853,"volume":422251200},{"date":"2000-11-09","open":19.8744,"high":20.5016,"low":19.0624,"close":20.188,"adjusted_close":0.3022,"volume":476834400},{"date":"2000-11-08","open":21.3752,"high":21.4368,"low":19.8128,"close":20.0648,"adjusted_close":0.3003,"volume":422088800},{"date":"2000-11-07","open":21.4984,"high":21.812,"low":20.8152,"close":21.3136,"adjusted_close":0.319,"volume":301963200},{"date":"2000-11-06","open":22.4392,"high":22.624,"low":20.8768,"close":21.4368,"adjusted_close":0.3209,"volume":393478400},{"date":"2000-11-03","open":22.9992,"high":22.9992,"low":21.9352,"close":22.2488,"adjusted_close":0.333,"volume":515821600},{"date":"2000-11-02","open":21.1232,"high":22.4392,"low":21.0616,"close":22.3104,"adjusted_close":0.3339,"volume":590693600},{"date":"2000-11-01","open":19.4376,"high":20.8768,"low":19.4376,"close":20.5016,"adjusted_close":0.3069,"volume":575366400},{"date":"2000-10-31","open":19.7512,"high":20.2496,"low":19.2528,"close":19.5608,"adjusted_close":0.2928,"volume":885880800},{"date":"2000-10-30","open":19.124,"high":19.936,"low":18.7488,"close":19.3144,"adjusted_close":0.2891,"volume":639189600},{"date":"2000-10-27","open":18.8776,"high":19.1856,"low":17.8752,"close":18.564,"adjusted_close":0.2779,"volume":744503200},{"date":"2000-10-26","open":18.8104,"high":18.8776,"low":17.5,"close":18.5024,"adjusted_close":0.2769,"volume":721851200},{"date":"2000-10-25","open":19.0624,"high":19.1856,"low":18.4352,"close":18.5024,"adjusted_close":0.2769,"volume":663969600},{"date":"2000-10-24","open":20.6864,"high":20.8768,"low":18.8104,"close":18.8776,"adjusted_close":0.2826,"volume":804451200},{"date":"2000-10-23","open":20.2664,"high":20.5632,"low":19.4376,"close":20.3728,"adjusted_close":0.3049,"volume":551292000},{"date":"2000-10-20","open":19.0624,"high":20.3728,"low":18.9392,"close":19.4992,"adjusted_close":0.2919,"volume":791263200},{"date":"2000-10-19","open":19.1576,"high":19.8128,"low":18.312,"close":18.9392,"adjusted_close":0.2835,"volume":1506724800},{"date":"2000-10-18","open":19.4376,"high":21.0616,"low":18.7488,"close":20.1264,"adjusted_close":0.3012,"volume":834265600},{"date":"2000-10-17","open":21.6888,"high":21.9352,"low":19.6896,"close":20.1264,"adjusted_close":0.3012,"volume":601720000},{"date":"2000-10-16","open":22.3104,"high":23.2512,"low":21.3752,"close":21.4984,"adjusted_close":0.3218,"volume":820176000},{"date":"2000-10-13","open":20.2496,"high":22.1256,"low":19.9976,"close":22.064,"adjusted_close":0.3302,"volume":1247752800},{"date":"2000-10-12","open":20.3112,"high":20.8152,"low":19.4992,"close":19.9976,"adjusted_close":0.2993,"volume":1191064000},{"date":"2000-10-11","open":20.1264,"high":21,"low":19.124,"close":19.6224,"adjusted_close":0.2937,"volume":1198422400},{"date":"2000-10-10","open":21.6272,"high":22.4392,"low":20.5016,"close":20.8768,"adjusted_close":0.3125,"volume":691101600},{"date":"2000-10-09","open":22.624,"high":22.876,"low":21.1232,"close":21.7504,"adjusted_close":0.3256,"volume":597564800},{"date":"2000-10-06","open":22.6856,"high":22.9376,"low":21,"close":22.1872,"adjusted_close":0.3321,"volume":612656800},{"date":"2000-10-05","open":23.4976,"high":24.5,"low":22.0024,"close":22.064,"adjusted_close":0.3302,"volume":873006400},{"date":"2000-10-04","open":22.3776,"high":23.7496,"low":21.8736,"close":23.6264,"adjusted_close":0.3536,"volume":1466024000},{"date":"2000-10-03","open":24.9368,"high":24.9984,"low":22.1872,"close":22.3104,"adjusted_close":0.3339,"volume":2038120000},{"date":"2000-10-02","open":26.6896,"high":26.7512,"low":23.4976,"close":24.248,"adjusted_close":0.3629,"volume":2424788800},{"date":"2000-09-29","open":28.1848,"high":29.0024,"low":25.3736,"close":25.7488,"adjusted_close":0.3854,"volume":7421640800},{"date":"2000-09-28","open":49.3136,"high":53.8104,"low":48.1264,"close":53.5024,"adjusted_close":0.8008,"volume":979585600},{"date":"2000-09-27","open":51.7496,"high":52.752,"low":48.2496,"close":48.9384,"adjusted_close":0.7325,"volume":402259200},{"date":"2000-09-26","open":53.312,"high":54.7512,"low":51.3744,"close":51.436,"adjusted_close":0.7699,"volume":290936800},{"date":"2000-09-25","open":52.752,"high":55.5016,"low":52.0632,"close":53.5024,"adjusted_close":0.8008,"volume":435551200},{"date":"2000-09-22","open":50.3104,"high":52.4384,"low":50.0024,"close":52.1864,"adjusted_close":0.7811,"volume":726700800},{"date":"2000-09-21","open":58.4976,"high":59.6232,"low":55.2496,"close":56.6888,"adjusted_close":0.8485,"volume":510490400},{"date":"2000-09-20","open":59.4048,"high":61.4376,"low":58.5648,"close":61.0456,"adjusted_close":0.9137,"volume":227388000},{"date":"2000-09-19","open":59.752,"high":60.5024,"low":58.5648,"close":59.9368,"adjusted_close":0.8971,"volume":271510400},{"date":"2000-09-18","open":55.2496,"high":60.7488,"low":55.0648,"close":60.6536,"adjusted_close":0.9078,"volume":424536000},{"date":"2000-09-15","open":57.7528,"high":58.1896,"low":54.2528,"close":55.2328,"adjusted_close":0.8267,"volume":394514400},{"date":"2000-09-14","open":58.5648,"high":59.6232,"low":56.812,"close":56.8568,"adjusted_close":0.851,"volume":426552000},{"date":"2000-09-13","open":56.7504,"high":59.5,"low":56.7504,"close":57.9992,"adjusted_close":0.8681,"volume":305984000},{"date":"2000-09-12","open":57.344,"high":60.06,"low":57.0024,"close":57.7528,"adjusted_close":0.8644,"volume":187997600},{"date":"2000-09-11","open":58.688,"high":60.3736,"low":58.1224,"close":58.436,"adjusted_close":0.8747,"volume":187381600},{"date":"2000-09-08","open":61.6224,"high":61.6224,"low":58.4976,"close":58.8728,"adjusted_close":0.8812,"volume":195518400},{"date":"2000-09-07","open":59.1248,"high":62.5632,"low":58.2512,"close":61.9976,"adjusted_close":0.928,"volume":217464800},{"date":"2000-09-06","open":61.376,"high":62.3728,"low":57.7528,"close":58.436,"adjusted_close":0.8747,"volume":355404000},{"date":"2000-09-05","open":62.6584,"high":64.1256,"low":62.2496,"close":62.44,"adjusted_close":0.9346,"volume":298642400},{"date":"2000-09-01","open":61.3144,"high":63.6272,"low":61.124,"close":63.4368,"adjusted_close":0.9495,"volume":256872000},{"date":"2000-08-31","open":58.968,"high":61.4992,"low":58.94,"close":60.9392,"adjusted_close":0.9121,"volume":419596800},{"date":"2000-08-30","open":59.0016,"high":59.9984,"low":58.7048,"close":59.5,"adjusted_close":0.8906,"volume":285392800},{"date":"2000-08-29","open":57.876,"high":59.4384,"low":57.6856,"close":59.1864,"adjusted_close":0.8859,"volume":267030400},{"date":"2000-08-28","open":57.2488,"high":59.0016,"low":57.064,"close":58.0608,"adjusted_close":0.869,"volume":359004800},{"date":"2000-08-25","open":56.4984,"high":57.5008,"low":56.3752,"close":56.812,"adjusted_close":0.8503,"volume":334460000},{"date":"2000-08-24","open":54.6728,"high":56.6272,"low":53.3736,"close":56.112,"adjusted_close":0.8399,"volume":310766400},{"date":"2000-08-23","open":51.4696,"high":54.7512,"low":51.0608,"close":54.3144,"adjusted_close":0.813,"volume":236863200},{"date":"2000-08-22","open":50.624,"high":52.8136,"low":50.3776,"close":51.688,"adjusted_close":0.7737,"volume":276802400},{"date":"2000-08-21","open":50.2488,"high":51.5648,"low":49.6272,"close":50.5008,"adjusted_close":0.7559,"volume":134467200},{"date":"2000-08-18","open":51.3744,"high":51.8112,"low":49.8736,"close":50.0024,"adjusted_close":0.7484,"volume":190176000},{"date":"2000-08-17","open":48.3728,"high":52.4384,"low":48.3112,"close":51.436,"adjusted_close":0.7699,"volume":270900000},{"date":"2000-08-16","open":46.8776,"high":49,"low":46.8104,"close":48.5016,"adjusted_close":0.726,"volume":143673600},{"date":"2000-08-15","open":47.2528,"high":47.936,"low":46.5024,"close":46.6872,"adjusted_close":0.6988,"volume":114200800},{"date":"2000-08-14","open":47.5944,"high":47.6896,"low":46.312,"close":47.0624,"adjusted_close":0.7044,"volume":156660000},{"date":"2000-08-11","open":46.844,"high":47.9976,"low":45.5616,"close":47.6896,"adjusted_close":0.7138,"volume":238056000},{"date":"2000-08-10","open":47.9976,"high":48.44,"low":47.376,"close":47.5608,"adjusted_close":0.7119,"volume":251714400},{"date":"2000-08-09","open":48.1264,"high":48.44,"low":47.2528,"close":47.4992,"adjusted_close":0.711,"volume":379640800},{"date":"2000-08-08","open":47.936,"high":47.9976,"low":46.312,"close":46.7488,"adjusted_close":0.6997,"volume":176674400},{"date":"2000-08-07","open":47.8744,"high":49.0616,"low":47.1856,"close":47.936,"adjusted_close":0.7175,"volume":187348000},{"date":"2000-08-04","open":49.4704,"high":51.2512,"low":46.312,"close":47.376,"adjusted_close":0.7091,"volume":263121600},{"date":"2000-08-03","open":45.5616,"high":48.0648,"low":44.2512,"close":47.9976,"adjusted_close":0.7184,"volume":339897600},{"date":"2000-08-02","open":49,"high":49.9352,"low":47.1856,"close":47.2528,"adjusted_close":0.7073,"volume":162355200},{"date":"2000-08-01","open":50.3104,"high":51.156,"low":49.252,"close":49.3136,"adjusted_close":0.7381,"volume":137284000},{"date":"2000-07-31","open":49.1568,"high":51.6264,"low":48.748,"close":50.8144,"adjusted_close":0.7606,"volume":155299200},{"date":"2000-07-28","open":52.2816,"high":52.5,"low":46.8776,"close":48.3112,"adjusted_close":0.7231,"volume":237893600},{"date":"2000-07-27","open":50.0024,"high":53.2504,"low":49.8736,"close":52.0016,"adjusted_close":0.7783,"volume":294985600},{"date":"2000-07-26","open":49.8456,"high":51.2512,"low":49.252,"close":50.064,"adjusted_close":0.7493,"volume":210470400},{"date":"2000-07-25","open":50.3104,"high":50.624,"low":49.0616,"close":50.064,"adjusted_close":0.7493,"volume":211607200},{"date":"2000-07-24","open":52.5616,"high":52.8752,"low":47.4992,"close":48.6864,"adjusted_close":0.7287,"volume":412171200},{"date":"2000-07-21","open":54.3592,"high":55.6248,"low":52.9368,"close":53.564,"adjusted_close":0.8017,"volume":196235200},{"date":"2000-07-20","open":54.9976,"high":57.064,"low":54.124,"close":55.1264,"adjusted_close":0.8251,"volume":465572800},{"date":"2000-07-19","open":55.188,"high":56.812,"low":51.7496,"close":52.6848,"adjusted_close":0.7886,"volume":457872800},{"date":"2000-07-18","open":58.4976,"high":58.8728,"low":56.8736,"close":57.2488,"adjusted_close":0.8569,"volume":318404800},{"date":"2000-07-17","open":58.2512,"high":58.8112,"low":57.1256,"close":58.3128,"adjusted_close":0.8728,"volume":260002400},{"date":"2000-07-14","open":57.1256,"high":59.0016,"low":56.8736,"close":57.6856,"adjusted_close":0.8634,"volume":190276800},{"date":"2000-07-13","open":58.4976,"high":60.6256,"low":54.7512,"close":56.4984,"adjusted_close":0.8457,"volume":445659200},{"date":"2000-07-12","open":58.1224,"high":58.94,"low":56.3752,"close":58.8728,"adjusted_close":0.8812,"volume":225433600},{"date":"2000-07-11","open":57.0024,"high":59.248,"low":55.44,"close":56.9352,"adjusted_close":0.8522,"volume":357896000},{"date":"2000-07-10","open":54.096,"high":58.2512,"low":53.7488,"close":57.1256,"adjusted_close":0.855,"volume":397796000},{"date":"2000-07-07","open":52.5952,"high":54.8128,"low":52.1248,"close":54.4376,"adjusted_close":0.8148,"volume":263603200},{"date":"2000-07-06","open":52.5,"high":52.9368,"low":49.6272,"close":51.8112,"adjusted_close":0.7755,"volume":309545600},{"date":"2000-07-05","open":53.2504,"high":55.188,"low":50.7528,"close":51.6264,"adjusted_close":0.7727,"volume":265216000},{"date":"2000-07-03","open":52.1248,"high":54.3144,"low":52.1248,"close":53.312,"adjusted_close":0.798,"volume":70828800},{"date":"2000-06-30","open":52.8136,"high":54.936,"low":51.688,"close":52.3768,"adjusted_close":0.784,"volume":323097600},{"date":"2000-06-29","open":53.06,"high":53.9392,"low":51.0608,"close":51.2512,"adjusted_close":0.7671,"volume":203660800},{"date":"2000-06-28","open":53.312,"high":55.3728,"low":51.4976,"close":54.4376,"adjusted_close":0.8148,"volume":286428800},{"date":"2000-06-27","open":53.7824,"high":55.5016,"low":51.6264,"close":51.7496,"adjusted_close":0.7746,"volume":203470400},{"date":"2000-06-26","open":52.5,"high":54.7512,"low":52.1248,"close":54.124,"adjusted_close":0.8101,"volume":185354400},{"date":"2000-06-23","open":53.7824,"high":54.6224,"low":50.8144,"close":51.688,"adjusted_close":0.7737,"volume":204965600},{"date":"2000-06-22","open":55.748,"high":57.624,"low":53.564,"close":53.7488,"adjusted_close":0.8045,"volume":467712000},{"date":"2000-06-21","open":50.5008,"high":56.9352,"low":50.3104,"close":55.6248,"adjusted_close":0.8326,"volume":490000000},{"date":"2000-06-20","open":98.504,"high":103.936,"low":98.3696,"close":101.248,"adjusted_close":0.7577,"volume":501390400},{"date":"2000-06-19","open":90.5632,"high":97.8768,"low":89.8128,"close":96.6224,"adjusted_close":0.7231,"volume":394004800},{"date":"2000-06-16","open":93.4976,"high":93.7552,"low":89.0624,"close":91.1904,"adjusted_close":0.6825,"volume":303564800},{"date":"2000-06-15","open":91.2464,"high":93.3744,"low":88.9952,"close":92.3776,"adjusted_close":0.6913,"volume":248572800},{"date":"2000-06-14","open":94.6848,"high":96.2528,"low":90.1264,"close":90.44,"adjusted_close":0.6768,"volume":277446400},{"date":"2000-06-13","open":91.1904,"high":94.6848,"low":88.1888,"close":94.5056,"adjusted_close":0.7073,"volume":351456000},{"date":"2000-06-12","open":96.376,"high":96.432,"low":90.8768,"close":91.1904,"adjusted_close":0.6825,"volume":290337600},{"date":"2000-06-09","open":96.7456,"high":97.9328,"low":94.3712,"close":95.7488,"adjusted_close":0.7166,"volume":252358400},{"date":"2000-06-08","open":97.6304,"high":98.504,"low":93.128,"close":94.808,"adjusted_close":0.7095,"volume":238526400},{"date":"2000-06-07","open":93.6208,"high":97.0032,"low":91.6272,"close":96.5664,"adjusted_close":0.7227,"volume":337019200},{"date":"2000-06-06","open":91.9744,"high":96.7456,"low":90.3168,"close":92.8704,"adjusted_close":0.695,"volume":525481600},{"date":"2000-06-05","open":93.3072,"high":95.2448,"low":89.6896,"close":91.3136,"adjusted_close":0.6834,"volume":323668800},{"date":"2000-06-02","open":93.7552,"high":99.7472,"low":88.9952,"close":92.568,"adjusted_close":0.6928,"volume":792848000},{"date":"2000-06-01","open":81.7488,"high":89.5664,"low":80.3712,"close":89.1296,"adjusted_close":0.667,"volume":903840000},{"date":"2000-05-31","open":86.8784,"high":91.2464,"low":83.8096,"close":84,"adjusted_close":0.6286,"volume":433507200},{"date":"2000-05-30","open":87.6288,"high":88.1216,"low":81.7488,"close":87.5616,"adjusted_close":0.6553,"volume":713059200},{"date":"2000-05-26","open":87.9984,"high":89.88,"low":85.2544,"close":86.3744,"adjusted_close":0.6464,"volume":181148800},{"date":"2000-05-25","open":88.5024,"high":92.6576,"low":86.0048,"close":87.2704,"adjusted_close":0.6531,"volume":406750400},{"date":"2000-05-24","open":86.184,"high":89.7456,"low":83.0032,"close":87.6848,"adjusted_close":0.6562,"volume":678462400},{"date":"2000-05-23","open":90.496,"high":93.3744,"low":85.624,"close":85.8144,"adjusted_close":0.6422,"volume":517585600},{"date":"2000-05-22","open":93.7552,"high":93.7552,"low":86.0048,"close":89.936,"adjusted_close":0.6731,"volume":755507200},{"date":"2000-05-19","open":99.2544,"high":99.2544,"low":93.3744,"close":94.0016,"adjusted_close":0.7035,"volume":740667200},{"date":"2000-05-18","open":102.9952,"high":104.9328,"low":100.6208,"close":100.7552,"adjusted_close":0.754,"volume":373777600},{"date":"2000-05-17","open":103.6224,"high":103.6896,"low":100.3744,"close":101.3712,"adjusted_close":0.7586,"volume":398092800},{"date":"2000-05-16","open":104.5184,"high":109.0656,"low":102.7488,"close":105.6832,"adjusted_close":0.7909,"volume":440451200},{"date":"2000-05-15","open":108.0576,"high":108.0576,"low":100.128,"close":101.0016,"adjusted_close":0.7559,"volume":678932800},{"date":"2000-05-12","open":105.9968,"high":110.4992,"low":104.7648,"close":107.6208,"adjusted_close":0.8054,"volume":306913600},{"date":"2000-05-11","open":101.3712,"high":104.2496,"low":98.9968,"close":102.816,"adjusted_close":0.7695,"volume":499744000},{"date":"2000-05-10","open":104.0592,"high":105,"low":98.7504,"close":99.3104,"adjusted_close":0.7432,"volume":535091200},{"date":"2000-05-09","open":110.3088,"high":111.2496,"low":104.8768,"close":105.4368,"adjusted_close":0.7891,"volume":327140800},{"date":"2000-05-08","open":112.0896,"high":113.6912,"low":109.9952,"close":110.1296,"adjusted_close":0.8242,"volume":184900800},{"date":"2000-05-05","open":110.8128,"high":114.7552,"low":110.7232,"close":113.12,"adjusted_close":0.8466,"volume":284076800},{"date":"2000-05-04","open":115.1248,"high":115.248,"low":110.5664,"close":110.6896,"adjusted_close":0.8284,"volume":399515200},{"date":"2000-05-03","open":118.9328,"high":121.2512,"low":111.6304,"close":115.0576,"adjusted_close":0.8611,"volume":489798400},{"date":"2000-05-02","open":123.2448,"high":126.2464,"low":117.4992,"close":117.88,"adjusted_close":0.8822,"volume":236432000},{"date":"2000-05-01","open":124.88,"high":125.1264,"low":121.8784,"close":124.3088,"adjusted_close":0.9303,"volume":226195200},{"date":"2000-04-28","open":127.12,"high":127.5008,"low":121.3072,"close":124.0624,"adjusted_close":0.9285,"volume":249580800},{"date":"2000-04-27","open":117.1856,"high":126.9968,"low":116.5808,"close":126.7504,"adjusted_close":0.9486,"volume":326603200},{"date":"2000-04-26","open":126.6272,"high":128.0048,"low":119.9968,"close":121.3072,"adjusted_close":0.9078,"volume":366912000},{"date":"2000-04-25","open":122.1248,"high":128.7552,"low":122.0576,"close":128.3072,"adjusted_close":0.9602,"volume":391641600},{"date":"2000-04-24","open":115.0016,"high":120.5008,"low":114.7552,"close":120.5008,"adjusted_close":0.9018,"volume":443620800},{"date":"2000-04-20","open":123.6928,"high":124.7456,"low":117.0624,"close":118.8768,"adjusted_close":0.8897,"volume":722120000},{"date":"2000-04-19","open":126.1904,"high":130.2448,"low":119.7504,"close":121.128,"adjusted_close":0.9065,"volume":520150400},{"date":"2000-04-18","open":123.5024,"high":126.8736,"low":119.3696,"close":126.8736,"adjusted_close":0.9495,"volume":390924800},{"date":"2000-04-17","open":109.5024,"high":123.9392,"low":109.0656,"close":123.872,"adjusted_close":0.927,"volume":409561600},{"date":"2000-04-14","open":109.312,"high":118.0032,"low":108.9984,"close":111.8768,"adjusted_close":0.8373,"volume":667620800},{"date":"2000-04-13","open":111.496,"high":119.9968,"low":108.5056,"close":113.8144,"adjusted_close":0.8518,"volume":529827200},{"date":"2000-04-12","open":119,"high":119,"low":104.8768,"close":109.2448,"adjusted_close":0.8176,"volume":941136000},{"date":"2000-04-11","open":123.5024,"high":124.88,"low":118.0592,"close":119.4368,"adjusted_close":0.8938,"volume":541822400},{"date":"2000-04-10","open":131.6896,"high":132.7536,"low":124.7456,"close":125.0032,"adjusted_close":0.9355,"volume":212262400},{"date":"2000-04-07","open":127.2544,"high":131.88,"low":125.496,"close":131.7456,"adjusted_close":0.986,"volume":242435200},{"date":"2000-04-06","open":130.6256,"high":134.5008,"low":123.2448,"close":125.1824,"adjusted_close":0.9368,"volume":259627200},{"date":"2000-04-05","open":126.4704,"high":132.8768,"low":123.9952,"close":130.3792,"adjusted_close":0.9757,"volume":457665600},{"date":"2000-04-04","open":132.6304,"high":133,"low":116.7488,"close":127.3104,"adjusted_close":0.9528,"volume":660329600},{"date":"2000-04-03","open":135.4976,"high":139.496,"low":129.4384,"close":133.3136,"adjusted_close":0.9977,"volume":328563200},{"date":"2000-03-31","open":127.4336,"high":137.2448,"low":126,"close":135.8112,"adjusted_close":1.0164,"volume":404633600},{"date":"2000-03-30","open":133.56,"high":137.6928,"low":125.44,"close":125.7536,"adjusted_close":0.9411,"volume":414400000},{"date":"2000-03-29","open":139.3728,"high":139.44,"low":133.8288,"close":135.9344,"adjusted_close":1.0173,"volume":239836800},{"date":"2000-03-28","open":137.2448,"high":142.0048,"low":137.1216,"close":139.1264,"adjusted_close":1.0412,"volume":202966400},{"date":"2000-03-27","open":137.6256,"high":144.7488,"low":136.8752,"close":139.5632,"adjusted_close":1.0445,"volume":279182400},{"date":"2000-03-24","open":142.4416,"high":143.9424,"low":135.4976,"close":138.6896,"adjusted_close":1.0379,"volume":446913600},{"date":"2000-03-23","open":142.0048,"high":150.3712,"low":140,"close":141.3104,"adjusted_close":1.0575,"volume":562564800},{"date":"2000-03-22","open":132.776,"high":144.3792,"low":131.5664,"close":144.1888,"adjusted_close":1.0791,"volume":567996800},{"date":"2000-03-21","open":122.5616,"high":136.752,"low":121.6208,"close":134.9376,"adjusted_close":1.0099,"volume":524328000},{"date":"2000-03-20","open":123.5024,"high":126.2464,"low":122.3712,"close":122.9984,"adjusted_close":0.9205,"volume":204489600},{"date":"2000-03-17","open":120.12,"high":125.0032,"low":119.6272,"close":125.0032,"adjusted_close":0.9355,"volume":305043200},{"date":"2000-03-16","open":117.3088,"high":122.0016,"low":114.4976,"close":121.5648,"adjusted_close":0.9098,"volume":378100800},{"date":"2000-03-15","open":115.6288,"high":120.2544,"low":114.128,"close":116.2448,"adjusted_close":0.87,"volume":443609600},{"date":"2000-03-14","open":121.2176,"high":124.2528,"low":114.0048,"close":114.2512,"adjusted_close":0.855,"volume":428579200},{"date":"2000-03-13","open":122.1248,"high":126.504,"low":119.504,"close":121.3072,"adjusted_close":0.9078,"volume":303956800},{"date":"2000-03-10","open":121.688,"high":127.9376,"low":121.0048,"close":125.7536,"adjusted_close":0.9411,"volume":248606400},{"date":"2000-03-09","open":120.8704,"high":125.0032,"low":118.2496,"close":122.248,"adjusted_close":0.9149,"volume":276718400},{"date":"2000-03-08","open":122.8752,"high":123.9392,"low":118.5632,"close":122.0016,"adjusted_close":0.913,"volume":271230400},{"date":"2000-03-07","open":126.4368,"high":127.4336,"low":121.128,"close":122.8752,"adjusted_close":0.9196,"volume":273011200},{"date":"2000-03-06","open":126,"high":129.1248,"low":125.0032,"close":125.6864,"adjusted_close":0.9406,"volume":210560000},{"date":"2000-03-03","open":124.88,"high":128.24,"low":119.9968,"close":128.0048,"adjusted_close":0.958,"volume":323366400},{"date":"2000-03-02","open":126.9968,"high":127.9376,"low":120.6912,"close":122.0016,"adjusted_close":0.913,"volume":311259200},{"date":"2000-03-01","open":118.5632,"high":132.0592,"low":118.496,"close":130.312,"adjusted_close":0.9752,"volume":1077003200},{"date":"2000-02-29","open":113.568,"high":117.2528,"low":112.56,"close":114.6208,"adjusted_close":0.8578,"volume":368961600},{"date":"2000-02-28","open":110.1296,"high":115.0016,"low":108.3712,"close":113.2544,"adjusted_close":0.8476,"volume":328328000},{"date":"2000-02-25","open":114.8112,"high":116.9952,"low":110.1296,"close":110.376,"adjusted_close":0.826,"volume":249144000},{"date":"2000-02-24","open":117.3088,"high":119.1232,"low":111.7536,"close":115.2032,"adjusted_close":0.8622,"volume":376432000},{"date":"2000-02-23","open":113.232,"high":119,"low":111.0032,"close":116.2448,"adjusted_close":0.87,"volume":473099200},{"date":"2000-02-22","open":110.1296,"high":116.9392,"low":106.6912,"close":113.8144,"adjusted_close":0.8518,"volume":422296000},{"date":"2000-02-18","open":114.6208,"high":115.3712,"low":110.88,"close":111.2496,"adjusted_close":0.8326,"volume":233441600},{"date":"2000-02-17","open":115.192,"high":115.5056,"low":113.12,"close":114.8784,"adjusted_close":0.8597,"volume":289497600},{"date":"2000-02-16","open":117.7456,"high":118.1264,"low":112.1232,"close":114.128,"adjusted_close":0.8541,"volume":378246400},{"date":"2000-02-15","open":115.248,"high":119.9408,"low":115.192,"close":119,"adjusted_close":0.8906,"volume":485744000},{"date":"2000-02-14","open":109.312,"high":115.8752,"low":108.6288,"close":115.808,"adjusted_close":0.8667,"volume":367539200},{"date":"2000-02-11","open":113.624,"high":114.128,"low":108.248,"close":108.752,"adjusted_close":0.8139,"volume":212251200},{"date":"2000-02-10","open":112.8736,"high":113.8704,"low":109.9952,"close":113.5008,"adjusted_close":0.8494,"volume":302982400},{"date":"2000-02-09","open":114.128,"high":117.1296,"low":112.4368,"close":112.6272,"adjusted_close":0.8429,"volume":299364800},{"date":"2000-02-08","open":114.0048,"high":116.1216,"low":111.2496,"close":114.8784,"adjusted_close":0.8597,"volume":408643200},{"date":"2000-02-07","open":108.0016,"high":114.2512,"low":105.9408,"close":114.0608,"adjusted_close":0.8536,"volume":441067200},{"date":"2000-02-04","open":103.936,"high":109.9952,"low":103.6224,"close":108.0016,"adjusted_close":0.8083,"volume":425320000},{"date":"2000-02-03","open":100.3072,"high":104.2496,"low":100.2512,"close":103.3088,"adjusted_close":0.7731,"volume":475193600},{"date":"2000-02-02","open":100.7552,"high":102.1216,"low":97.0032,"close":98.8176,"adjusted_close":0.7395,"volume":464195200},{"date":"2000-02-01","open":104.0032,"high":105,"low":100.0048,"close":100.2512,"adjusted_close":0.7503,"volume":318035200},{"date":"2000-01-31","open":101.0016,"high":103.88,"low":94.5056,"close":103.7456,"adjusted_close":0.7764,"volume":701680000},{"date":"2000-01-28","open":108.192,"high":110.88,"low":100.6208,"close":101.6288,"adjusted_close":0.7606,"volume":423348800},{"date":"2000-01-27","open":108.808,"high":112.9968,"low":107.0048,"close":109.9952,"adjusted_close":0.8232,"volume":340144000},{"date":"2000-01-26","open":109.9952,"high":114.184,"low":109.7488,"close":110.1856,"adjusted_close":0.8246,"volume":367158400},{"date":"2000-01-25","open":105,"high":113.12,"low":102.3792,"close":112.2464,"adjusted_close":0.84,"volume":497145600},{"date":"2000-01-24","open":108.4384,"high":112.7504,"low":105.1232,"close":106.2544,"adjusted_close":0.7952,"volume":440876800},{"date":"2000-01-21","open":114.2512,"high":114.2512,"low":110.1856,"close":111.3168,"adjusted_close":0.8331,"volume":495924800},{"date":"2000-01-20","open":115.5056,"high":121.4976,"low":113.5008,"close":113.5008,"adjusted_close":0.8494,"volume":1831132800},{"date":"2000-01-19","open":105.6272,"high":108.752,"low":103.376,"close":106.568,"adjusted_close":0.7975,"volume":597643200},{"date":"2000-01-18","open":101.0016,"high":105.9968,"low":100.4416,"close":103.936,"adjusted_close":0.7778,"volume":459177600},{"date":"2000-01-14","open":100.0048,"high":102.2448,"low":99.3776,"close":100.4416,"adjusted_close":0.7517,"volume":390376000},{"date":"2000-01-13","open":94.4832,"high":98.7504,"low":92.5008,"close":96.7456,"adjusted_close":0.724,"volume":1032684800},{"date":"2000-01-12","open":94.9984,"high":95.5024,"low":86.4976,"close":87.192,"adjusted_close":0.6525,"volume":976068800},{"date":"2000-01-11","open":95.9392,"high":99.3776,"low":90.496,"close":92.7472,"adjusted_close":0.6941,"volume":441548800},{"date":"2000-01-10","open":101.9984,"high":102.2448,"low":94.752,"close":97.7536,"adjusted_close":0.7316,"volume":505064000},{"date":"2000-01-07","open":96.4992,"high":101.0016,"low":95.5024,"close":99.5008,"adjusted_close":0.7447,"volume":460734400},{"date":"2000-01-06","open":106.12,"high":107.0048,"low":94.9984,"close":94.9984,"adjusted_close":0.711,"volume":767972800},{"date":"2000-01-05","open":103.7456,"high":110.5664,"low":102.9952,"close":104.0032,"adjusted_close":0.7783,"volume":778321600},{"date":"2000-01-04","open":108.248,"high":110.6224,"low":101.192,"close":102.5024,"adjusted_close":0.7671,"volume":512377600},{"date":"2000-01-03","open":104.8768,"high":112.504,"low":101.6848,"close":111.9328,"adjusted_close":0.8377,"volume":535796800},{"date":"1999-12-31","open":100.9344,"high":102.872,"low":99.5008,"close":102.816,"adjusted_close":0.7695,"volume":163811200},{"date":"1999-12-30","open":102.1888,"high":104.1264,"low":99.624,"close":100.3072,"adjusted_close":0.7507,"volume":207144000},{"date":"1999-12-29","open":96.8128,"high":102.1888,"low":95.5024,"close":100.688,"adjusted_close":0.7535,"volume":284502400},{"date":"1999-12-28","open":99.12,"high":99.624,"low":94.9984,"close":98.1904,"adjusted_close":0.7348,"volume":247576000},{"date":"1999-12-27","open":104.3728,"high":104.44,"low":99.2544,"close":99.3104,"adjusted_close":0.7432,"volume":168392000},{"date":"1999-12-23","open":101.808,"high":104.2496,"low":101.0576,"close":103.4992,"adjusted_close":0.7746,"volume":229532800},{"date":"1999-12-22","open":102.872,"high":104.5632,"low":98.7504,"close":99.9376,"adjusted_close":0.7479,"volume":327073600},{"date":"1999-12-21","open":98.1904,"high":103.0624,"low":97.9328,"close":102.5024,"adjusted_close":0.7671,"volume":307596800},{"date":"1999-12-20","open":99.568,"high":99.624,"low":96.6224,"close":98,"adjusted_close":0.7334,"volume":283987200},{"date":"1999-12-17","open":100.8784,"high":101.9984,"low":98.504,"close":100.0048,"adjusted_close":0.7484,"volume":495006400},{"date":"1999-12-16","open":98,"high":98.3696,"low":94.0016,"close":98.3136,"adjusted_close":0.7358,"volume":463825600},{"date":"1999-12-15","open":93.2512,"high":97.2496,"low":91.0672,"close":97.0032,"adjusted_close":0.726,"volume":622977600},{"date":"1999-12-14","open":98.3696,"high":99.7472,"low":94.752,"close":94.8752,"adjusted_close":0.71,"volume":435870400},{"date":"1999-12-13","open":102.3904,"high":102.5024,"low":98.9408,"close":98.9968,"adjusted_close":0.7409,"volume":529961600},{"date":"1999-12-10","open":105.3136,"high":109.2448,"low":98.9968,"close":102.9952,"adjusted_close":0.7708,"volume":637761600},{"date":"1999-12-09","open":111.0032,"high":111.0032,"low":100.8784,"close":105.2464,"adjusted_close":0.7877,"volume":855198400},{"date":"1999-12-08","open":116.2448,"high":117.88,"low":109.5024,"close":110.0624,"adjusted_close":0.8237,"volume":412350400},{"date":"1999-12-07","open":116.5584,"high":118.0032,"low":114.0048,"close":117.8128,"adjusted_close":0.8817,"volume":445020800},{"date":"1999-12-06","open":114.5648,"high":117.3088,"low":111.44,"close":115.9984,"adjusted_close":0.8681,"volume":466782400},{"date":"1999-12-03","open":112.1904,"high":115.5616,"low":111.8768,"close":115.0016,"adjusted_close":0.8607,"volume":647920000},{"date":"1999-12-02","open":103.1296,"high":110.6224,"low":101.752,"close":110.1856,"adjusted_close":0.8246,"volume":567358400},{"date":"1999-12-01","open":101.0016,"high":104.496,"low":100.0608,"close":103.0624,"adjusted_close":0.7713,"volume":618564800},{"date":"1999-11-30","open":98.1232,"high":103.7456,"low":97.3728,"close":97.8768,"adjusted_close":0.7325,"volume":843180800},{"date":"1999-11-29","open":94.248,"high":99.7472,"low":93.2512,"close":94.5616,"adjusted_close":0.7077,"volume":464161600},{"date":"1999-11-26","open":94.752,"high":95.5024,"low":94.1248,"close":95.0656,"adjusted_close":0.7115,"volume":132070400},{"date":"1999-11-24","open":93.0048,"high":94.9984,"low":91.6832,"close":94.6848,"adjusted_close":0.7086,"volume":215107200},{"date":"1999-11-23","open":91.7504,"high":95.2448,"low":88.5024,"close":92.8144,"adjusted_close":0.6946,"volume":543312000},{"date":"1999-11-22","open":91.7504,"high":91.7504,"low":89.2528,"close":90.6304,"adjusted_close":0.6783,"volume":202361600},{"date":"1999-11-19","open":89.4992,"high":92.8704,"low":88.0656,"close":92.4336,"adjusted_close":0.6918,"volume":312513600},{"date":"1999-11-18","open":91.0672,"high":91.1232,"low":88.4352,"close":89.6224,"adjusted_close":0.6707,"volume":364784000},{"date":"1999-11-17","open":90.6864,"high":94.752,"low":90.0032,"close":90.2496,"adjusted_close":0.6754,"volume":364571200},{"date":"1999-11-16","open":90.0032,"high":91.7504,"low":88.5024,"close":91.1904,"adjusted_close":0.6825,"volume":233856000},{"date":"1999-11-15","open":89.6224,"high":92.8704,"low":88.5024,"close":89.432,"adjusted_close":0.6693,"volume":259907200},{"date":"1999-11-12","open":91.9408,"high":91.9968,"low":87.3712,"close":90.6304,"adjusted_close":0.6783,"volume":279059200},{"date":"1999-11-11","open":91.5936,"high":92.624,"low":89.88,"close":92.2544,"adjusted_close":0.6904,"volume":269875200},{"date":"1999-11-10","open":88.2448,"high":93.2512,"low":88.1216,"close":91.4368,"adjusted_close":0.6843,"volume":577897600},{"date":"1999-11-09","open":94.3712,"high":94.5056,"low":87.9984,"close":89.6224,"adjusted_close":0.6707,"volume":809177600},{"date":"1999-11-08","open":87.752,"high":97.7312,"low":86.7552,"close":96.376,"adjusted_close":0.7213,"volume":950924800},{"date":"1999-11-05","open":84.6272,"high":88.3792,"low":84,"close":88.312,"adjusted_close":0.6609,"volume":416808000},{"date":"1999-11-04","open":82.0624,"high":85.3776,"low":80.6288,"close":83.6304,"adjusted_close":0.6259,"volume":379086400},{"date":"1999-11-03","open":81.6256,"high":83.2496,"low":80.9984,"close":81.5024,"adjusted_close":0.61,"volume":328462400},{"date":"1999-11-02","open":77.9968,"high":81.6928,"low":77.3136,"close":80.248,"adjusted_close":0.6006,"volume":399235200},{"date":"1999-11-01","open":80.0016,"high":80.6848,"low":77.3696,"close":77.6272,"adjusted_close":0.581,"volume":278577600},{"date":"1999-10-29","open":78.8144,"high":81.0656,"low":78.8144,"close":80.1248,"adjusted_close":0.5996,"volume":523051200},{"date":"1999-10-28","open":77.0672,"high":79.0048,"low":76.0592,"close":77.8736,"adjusted_close":0.5828,"volume":504089600},{"date":"1999-10-27","open":74.3792,"high":76.6304,"low":73.4384,"close":76.3728,"adjusted_close":0.5716,"volume":443072000},{"date":"1999-10-26","open":74.9392,"high":75.4992,"low":73.3152,"close":75.0624,"adjusted_close":0.5618,"volume":361435200},{"date":"1999-10-25","open":74.2448,"high":76.1264,"low":73.752,"close":74.5024,"adjusted_close":0.5576,"volume":326592000},{"date":"1999-10-22","open":77.1232,"high":77.2464,"low":73.3712,"close":73.9424,"adjusted_close":0.5534,"volume":419507200},{"date":"1999-10-21","open":72.5648,"high":77.0672,"low":72.3744,"close":76.1264,"adjusted_close":0.5697,"volume":793452800},{"date":"1999-10-20","open":70,"high":75.2528,"low":70,"close":75.1296,"adjusted_close":0.5623,"volume":1081404800},{"date":"1999-10-19","open":71.624,"high":74.9952,"low":68.432,"close":68.4992,"adjusted_close":0.5126,"volume":1022582400},{"date":"1999-10-18","open":73.8752,"high":74.2448,"low":71.12,"close":73.248,"adjusted_close":0.5482,"volume":776406400},{"date":"1999-10-15","open":71.12,"high":75.8128,"low":70.1904,"close":74.5584,"adjusted_close":0.558,"volume":1173177600},{"date":"1999-10-14","open":69.2496,"high":73.3152,"low":69.0032,"close":73.192,"adjusted_close":0.5478,"volume":1898803200},{"date":"1999-10-13","open":66.6288,"high":69.496,"low":63.7504,"close":64.0304,"adjusted_close":0.4792,"volume":636731200},{"date":"1999-10-12","open":67.872,"high":69.6304,"low":66.9984,"close":67.6928,"adjusted_close":0.5066,"volume":563752000},{"date":"1999-10-11","open":66.0016,"high":68.2528,"low":66.0016,"close":66.6848,"adjusted_close":0.4991,"volume":263121600},{"date":"1999-10-08","open":66.192,"high":66.3152,"low":63.504,"close":65.5648,"adjusted_close":0.4907,"volume":382804800},{"date":"1999-10-07","open":68.432,"high":68.6224,"low":64.8704,"close":66.3712,"adjusted_close":0.4967,"volume":605886400},{"date":"1999-10-06","open":69.3728,"high":69.6304,"low":66.9984,"close":67.1888,"adjusted_close":0.5028,"volume":804272000},{"date":"1999-10-05","open":65.6208,"high":68.1296,"low":64.7472,"close":67.9392,"adjusted_close":0.5084,"volume":814206400},{"date":"1999-10-04","open":62.3728,"high":64.8704,"low":62.3728,"close":64.568,"adjusted_close":0.4832,"volume":459356800},{"date":"1999-10-01","open":62.1264,"high":62.44,"low":59.5056,"close":61.7232,"adjusted_close":0.4619,"volume":614790400},{"date":"1999-09-30","open":59.5616,"high":64.1872,"low":59.248,"close":63.3136,"adjusted_close":0.4738,"volume":908084800},{"date":"1999-09-29","open":60.2448,"high":61.2528,"low":58.0048,"close":59.0576,"adjusted_close":0.442,"volume":657283200},{"date":"1999-09-28","open":61.4992,"high":62.0032,"low":57.4336,"close":59.6288,"adjusted_close":0.4463,"volume":1414963200},{"date":"1999-09-27","open":66.3712,"high":66.752,"low":61.1856,"close":61.3088,"adjusted_close":0.4588,"volume":948192000},{"date":"1999-09-24","open":63.3696,"high":67.0208,"low":63,"close":64.9376,"adjusted_close":0.486,"volume":1179875200},{"date":"1999-09-23","open":71.12,"high":71.2544,"low":63,"close":63.3136,"adjusted_close":0.4738,"volume":1143755200},{"date":"1999-09-22","open":69.7536,"high":71.624,"low":69.0144,"close":70.3136,"adjusted_close":0.5262,"volume":1123169600},{"date":"1999-09-21","open":73.192,"high":73.248,"low":69.0032,"close":69.2496,"adjusted_close":0.5183,"volume":3357558400},{"date":"1999-09-20","open":77,"high":80.1248,"low":76.8768,"close":79.0608,"adjusted_close":0.5917,"volume":456668800},{"date":"1999-09-17","open":77.3136,"high":77.7504,"low":76.2496,"close":76.9328,"adjusted_close":0.5758,"volume":277278400},{"date":"1999-09-16","open":76.0592,"high":78.064,"low":73.8752,"close":76.8096,"adjusted_close":0.5748,"volume":441884800},{"date":"1999-09-15","open":78.8704,"high":79.128,"low":75.2528,"close":75.376,"adjusted_close":0.5641,"volume":359576000},{"date":"1999-09-14","open":74.7152,"high":78.5008,"low":74.6928,"close":77.8176,"adjusted_close":0.5824,"volume":388292800},{"date":"1999-09-13","open":77.0672,"high":77.0672,"low":74.816,"close":74.9952,"adjusted_close":0.5613,"volume":252000000},{"date":"1999-09-10","open":76.0032,"high":77.6832,"low":74.6928,"close":77.4368,"adjusted_close":0.5795,"volume":458763200},{"date":"1999-09-09","open":75.4992,"high":75.936,"low":73.8752,"close":75.5664,"adjusted_close":0.5655,"volume":534083200},{"date":"1999-09-08","open":76.1824,"high":77.6832,"low":74.5024,"close":74.5024,"adjusted_close":0.5576,"volume":762204800},{"date":"1999-09-07","open":73.752,"high":77.9408,"low":73.5056,"close":76.3728,"adjusted_close":0.5716,"volume":984793600},{"date":"1999-09-03","open":71.9376,"high":75.2528,"low":70.504,"close":73.5056,"adjusted_close":0.5501,"volume":1635267200},{"date":"1999-09-02","open":67.6256,"high":71.4336,"low":66.8752,"close":70.56,"adjusted_close":0.5281,"volume":895148800},{"date":"1999-09-01","open":66.9984,"high":68.8128,"low":66.0016,"close":68.6224,"adjusted_close":0.5136,"volume":788625600},{"date":"1999-08-31","open":62.5968,"high":65.8784,"low":62.0592,"close":65.2512,"adjusted_close":0.4883,"volume":634547200},{"date":"1999-08-30","open":65.0048,"high":65.0048,"low":62.0032,"close":62.0592,"adjusted_close":0.4644,"volume":336593600},{"date":"1999-08-27","open":62.7536,"high":65.0048,"low":62.6864,"close":64.7472,"adjusted_close":0.4846,"volume":446835200},{"date":"1999-08-26","open":61.1296,"high":63.1232,"low":61.1296,"close":62.1264,"adjusted_close":0.4649,"volume":404488000},{"date":"1999-08-25","open":60.6928,"high":61.4992,"low":60.1216,"close":61.376,"adjusted_close":0.4593,"volume":295164800},{"date":"1999-08-24","open":60.3792,"high":60.7488,"low":59.9424,"close":60.3792,"adjusted_close":0.4519,"volume":502264000},{"date":"1999-08-23","open":59.3712,"high":61.376,"low":59.3152,"close":60.7488,"adjusted_close":0.4546,"volume":355566400},{"date":"1999-08-20","open":59.248,"high":59.3712,"low":58.184,"close":59.192,"adjusted_close":0.443,"volume":327947200},{"date":"1999-08-19","open":59.808,"high":60.5024,"low":58.5648,"close":58.7552,"adjusted_close":0.4397,"volume":550020800},{"date":"1999-08-18","open":60.0656,"high":62.0032,"low":59.6288,"close":60.1216,"adjusted_close":0.4499,"volume":468574400},{"date":"1999-08-17","open":60.312,"high":60.3792,"low":58.9344,"close":60.312,"adjusted_close":0.4514,"volume":320936000},{"date":"1999-08-16","open":59.808,"high":60.6928,"low":59.5056,"close":60.5024,"adjusted_close":0.4528,"volume":276931200},{"date":"1999-08-13","open":60.6256,"high":62.0032,"low":59.8752,"close":60.0656,"adjusted_close":0.4495,"volume":298435200},{"date":"1999-08-12","open":59.0576,"high":61.376,"low":58.6208,"close":59.9984,"adjusted_close":0.449,"volume":666108800},{"date":"1999-08-11","open":56,"high":59.752,"low":55.9328,"close":59.6848,"adjusted_close":0.4467,"volume":850337600},{"date":"1999-08-10","open":53.9952,"high":56,"low":53.6256,"close":55.3728,"adjusted_close":0.4144,"volume":416225600},{"date":"1999-08-09","open":54.3424,"high":55.1824,"low":54.2528,"close":54.432,"adjusted_close":0.4074,"volume":233284800},{"date":"1999-08-06","open":54.0624,"high":55.3168,"low":53.5024,"close":54.1296,"adjusted_close":0.4051,"volume":435556800},{"date":"1999-08-05","open":53.5024,"high":54.88,"low":52.1248,"close":54.7456,"adjusted_close":0.4097,"volume":322537600},{"date":"1999-08-04","open":55.1824,"high":55.8768,"low":53.2448,"close":53.816,"adjusted_close":0.4028,"volume":371425600},{"date":"1999-08-03","open":56.7504,"high":57.4336,"low":53.6256,"close":55.2496,"adjusted_close":0.4135,"volume":368379200},{"date":"1999-08-02","open":55.6304,"high":58.0048,"low":55.496,"close":55.7536,"adjusted_close":0.4173,"volume":362443200},{"date":"1999-07-30","open":54.4992,"high":56.1232,"low":54.4992,"close":55.6864,"adjusted_close":0.4167,"volume":383140800},{"date":"1999-07-29","open":53.3792,"high":55.2496,"low":53.1216,"close":53.872,"adjusted_close":0.4032,"volume":275475200},{"date":"1999-07-28","open":53.872,"high":55.3728,"low":52.9984,"close":54.376,"adjusted_close":0.4069,"volume":328910400},{"date":"1999-07-27","open":52.6288,"high":53.9392,"low":52.5056,"close":53.6928,"adjusted_close":0.4018,"volume":395908800},{"date":"1999-07-26","open":52.8752,"high":52.9984,"low":50.8704,"close":50.9376,"adjusted_close":0.3812,"volume":351187200},{"date":"1999-07-23","open":52.808,"high":53.7488,"low":52.6848,"close":53.312,"adjusted_close":0.399,"volume":229051200},{"date":"1999-07-22","open":53.6256,"high":53.872,"low":51.128,"close":52.3712,"adjusted_close":0.3919,"volume":406728000},{"date":"1999-07-21","open":54.0624,"high":55.44,"low":52.8752,"close":54.0624,"adjusted_close":0.4046,"volume":718166400},{"date":"1999-07-20","open":54.5664,"high":55.496,"low":52.752,"close":52.8752,"adjusted_close":0.3957,"volume":442075200},{"date":"1999-07-19","open":53.9392,"high":55.8096,"low":52.3152,"close":54.432,"adjusted_close":0.4074,"volume":561299200},{"date":"1999-07-16","open":53.6256,"high":54.4992,"low":52.9984,"close":53.0656,"adjusted_close":0.3971,"volume":411499200},{"date":"1999-07-15","open":55.8768,"high":55.9328,"low":51.3072,"close":53.2448,"adjusted_close":0.3985,"volume":1691804800},{"date":"1999-07-14","open":54.4992,"high":56.6272,"low":54.4992,"close":55.9328,"adjusted_close":0.4186,"volume":624556800},{"date":"1999-07-13","open":53.5024,"high":54.1856,"low":52.8752,"close":53.6928,"adjusted_close":0.4018,"volume":283259200},{"date":"1999-07-12","open":55.496,"high":55.6304,"low":54.1856,"close":54.4992,"adjusted_close":0.4079,"volume":303912000},{"date":"1999-07-09","open":54.4992,"high":55.6304,"low":52.9984,"close":55.6304,"adjusted_close":0.4163,"volume":608697600},{"date":"1999-07-08","open":51.128,"high":55.0592,"low":50.8704,"close":54.4992,"adjusted_close":0.4079,"volume":1625041600},{"date":"1999-07-07","open":47.376,"high":50.7472,"low":46.9952,"close":49.8736,"adjusted_close":0.3732,"volume":1099156800},{"date":"1999-07-06","open":45.9424,"high":47.6224,"low":45.808,"close":47.376,"adjusted_close":0.3546,"volume":453812800},{"date":"1999-07-02","open":45.528,"high":46.872,"low":45.192,"close":46.312,"adjusted_close":0.3466,"volume":123681600},{"date":"1999-07-01","open":46.312,"high":46.5584,"low":45.248,"close":45.3152,"adjusted_close":0.3391,"volume":149217600},{"date":"1999-06-30","open":45.6848,"high":46.9392,"low":44.9344,"close":46.312,"adjusted_close":0.3466,"volume":343268800},{"date":"1999-06-29","open":42.7168,"high":45.5616,"low":42.6272,"close":45.3712,"adjusted_close":0.3396,"volume":380385600},{"date":"1999-06-28","open":42.4368,"high":42.9408,"low":42.3696,"close":42.56,"adjusted_close":0.3185,"volume":277692800},{"date":"1999-06-25","open":42.504,"high":42.6832,"low":42.0672,"close":42.1904,"adjusted_close":0.3157,"volume":294134400},{"date":"1999-06-24","open":43.624,"high":43.624,"low":42.2464,"close":42.3136,"adjusted_close":0.3167,"volume":433361600},{"date":"1999-06-23","open":45.0576,"high":45.0912,"low":43.568,"close":43.6912,"adjusted_close":0.327,"volume":531496000},{"date":"1999-06-22","open":46.312,"high":46.9392,"low":45.3712,"close":45.3712,"adjusted_close":0.3396,"volume":151076800},{"date":"1999-06-21","open":46.9952,"high":47.2528,"low":45.9984,"close":46.5024,"adjusted_close":0.348,"volume":135150400},{"date":"1999-06-18","open":45.3712,"high":47.2528,"low":45.192,"close":47.1296,"adjusted_close":0.3527,"volume":208062400},{"date":"1999-06-17","open":47.6224,"high":48.0032,"low":45.752,"close":46.3792,"adjusted_close":0.3471,"volume":224403200},{"date":"1999-06-16","open":46.3792,"high":48.0592,"low":46.3792,"close":47.936,"adjusted_close":0.3587,"volume":225019200},{"date":"1999-06-15","open":45.192,"high":46.7488,"low":45.1248,"close":46.0656,"adjusted_close":0.3447,"volume":130390400},{"date":"1999-06-14","open":46.5024,"high":46.6256,"low":45.1248,"close":45.4384,"adjusted_close":0.3401,"volume":157080000},{"date":"1999-06-11","open":48.1264,"high":48.496,"low":46.2448,"close":46.4352,"adjusted_close":0.3475,"volume":185046400},{"date":"1999-06-10","open":47.88,"high":48.2496,"low":47.3088,"close":48.1264,"adjusted_close":0.3602,"volume":317049600},{"date":"1999-06-09","open":47.432,"high":48.496,"low":47.432,"close":48.44,"adjusted_close":0.3625,"volume":353785600},{"date":"1999-06-08","open":48.7536,"high":48.8096,"low":47.5664,"close":47.6896,"adjusted_close":0.3569,"volume":313656000},{"date":"1999-06-07","open":48.1264,"high":49,"low":47.4992,"close":48.9328,"adjusted_close":0.3662,"volume":418286400},{"date":"1999-06-04","open":47.6224,"high":48.1824,"low":47.2528,"close":48.1264,"adjusted_close":0.3602,"volume":368681600},{"date":"1999-06-03","open":46.872,"high":48.0032,"low":46.816,"close":47.432,"adjusted_close":0.355,"volume":488510400},{"date":"1999-06-02","open":44.4976,"high":47.936,"low":44.0048,"close":46.5584,"adjusted_close":0.3484,"volume":521057600},{"date":"1999-06-01","open":45.0016,"high":45.3152,"low":44.3744,"close":44.8112,"adjusted_close":0.3354,"volume":461025600},{"date":"1999-05-28","open":43.3104,"high":44.3072,"low":43.12,"close":44.0608,"adjusted_close":0.3297,"volume":201129600},{"date":"1999-05-27","open":43.1872,"high":43.7472,"low":42.6832,"close":43.5008,"adjusted_close":0.3256,"volume":336761600},{"date":"1999-05-26","open":41.7536,"high":44.3744,"low":41.2496,"close":44.0608,"adjusted_close":0.3297,"volume":437550400},{"date":"1999-05-25","open":41.5632,"high":42.4368,"low":40.936,"close":41.496,"adjusted_close":0.3106,"volume":366508800},{"date":"1999-05-24","open":43.624,"high":44.3072,"low":41.8768,"close":41.9328,"adjusted_close":0.3138,"volume":260926400},{"date":"1999-05-21","open":42.9968,"high":44.3072,"low":42.56,"close":43.9376,"adjusted_close":0.3288,"volume":463187200},{"date":"1999-05-20","open":45.4384,"high":45.752,"low":42.504,"close":42.504,"adjusted_close":0.3181,"volume":417715200},{"date":"1999-05-19","open":45.5056,"high":45.752,"low":43.5008,"close":45.192,"adjusted_close":0.3382,"volume":298278400},{"date":"1999-05-18","open":44.8112,"high":45.9984,"low":44.3744,"close":45.248,"adjusted_close":0.3386,"volume":418376000},{"date":"1999-05-17","open":43.7472,"high":44.688,"low":42.9968,"close":44.3744,"adjusted_close":0.3321,"volume":210761600},{"date":"1999-05-14","open":45.1248,"high":45.808,"low":44.3744,"close":44.3744,"adjusted_close":0.3321,"volume":226632000},{"date":"1999-05-13","open":46.4352,"high":46.816,"low":45.5056,"close":46.1888,"adjusted_close":0.3457,"volume":295523200},{"date":"1999-05-12","open":44.8784,"high":46.5024,"low":44.128,"close":46.5024,"adjusted_close":0.348,"volume":395124800},{"date":"1999-05-11","open":44.8784,"high":46.1888,"low":43.568,"close":44.7552,"adjusted_close":0.3349,"volume":458595200},{"date":"1999-05-10","open":46.7488,"high":46.9392,"low":44.6208,"close":45.248,"adjusted_close":0.3386,"volume":392996800},{"date":"1999-05-07","open":44.6208,"high":45.8752,"low":42.7504,"close":45.8752,"adjusted_close":0.3433,"volume":434716800},{"date":"1999-05-06","open":46.5584,"high":46.872,"low":44.0048,"close":44.4976,"adjusted_close":0.333,"volume":433148800},{"date":"1999-05-05","open":46.312,"high":46.9952,"low":44.6208,"close":46.9952,"adjusted_close":0.3517,"volume":579297600},{"date":"1999-05-04","open":48.2496,"high":48.6304,"low":46.1888,"close":46.5024,"adjusted_close":0.348,"volume":811238400},{"date":"1999-05-03","open":46.0656,"high":49.9968,"low":45.752,"close":49.56,"adjusted_close":0.3709,"volume":1470436800},{"date":"1999-04-30","open":44.0048,"high":47.1296,"low":44.0048,"close":45.9984,"adjusted_close":0.3442,"volume":1472329600},{"date":"1999-04-29","open":43.2544,"high":44.3744,"low":41.776,"close":42.9968,"adjusted_close":0.3218,"volume":789308800},{"date":"1999-04-28","open":44.6208,"high":45.6848,"low":43.624,"close":44.0608,"adjusted_close":0.3297,"volume":954990400},{"date":"1999-04-27","open":42.9968,"high":45.808,"low":42.9968,"close":45.752,"adjusted_close":0.3424,"volume":2106048000},{"date":"1999-04-26","open":39.5024,"high":41.2496,"low":39.2448,"close":40.936,"adjusted_close":0.3064,"volume":927931200},{"date":"1999-04-23","open":36.2544,"high":39.4352,"low":36.2544,"close":39.1888,"adjusted_close":0.2933,"volume":1046841600},{"date":"1999-04-22","open":35.0672,"high":36.624,"low":35.0672,"close":36.3776,"adjusted_close":0.2722,"volume":740174400},{"date":"1999-04-21","open":34.0032,"high":34.3728,"low":33.4992,"close":34.3728,"adjusted_close":0.2572,"volume":351400000},{"date":"1999-04-20","open":33.88,"high":34.7536,"low":33.4992,"close":34.0592,"adjusted_close":0.2549,"volume":523857600},{"date":"1999-04-19","open":35.6832,"high":35.9968,"low":33.4992,"close":33.88,"adjusted_close":0.2536,"volume":921816000},{"date":"1999-04-16","open":35.8736,"high":36.064,"low":35.2464,"close":35.4368,"adjusted_close":0.2652,"volume":502219200},{"date":"1999-04-15","open":35.3696,"high":36.1872,"low":34.3168,"close":35.7504,"adjusted_close":0.2676,"volume":1734476800},{"date":"1999-04-14","open":35.2464,"high":37.0608,"low":35,"close":35.5264,"adjusted_close":0.2659,"volume":681027200},{"date":"1999-04-13","open":36.3104,"high":36.8144,"low":34.496,"close":34.6304,"adjusted_close":0.2592,"volume":412384000},{"date":"1999-04-12","open":35,"high":36.8704,"low":34.8768,"close":36.2544,"adjusted_close":0.2713,"volume":395819200},{"date":"1999-04-09","open":36.2544,"high":37.2512,"low":35.9408,"close":36.7472,"adjusted_close":0.275,"volume":268542400},{"date":"1999-04-08","open":36.8704,"high":37.0608,"low":35.9968,"close":36.8704,"adjusted_close":0.2759,"volume":296408000},{"date":"1999-04-07","open":38.0576,"high":38.248,"low":36.3776,"close":37.128,"adjusted_close":0.2779,"volume":411812800},{"date":"1999-04-06","open":36.8144,"high":38.3152,"low":36.8144,"close":38.0016,"adjusted_close":0.2844,"volume":628588800},{"date":"1999-04-05","open":35.9968,"high":37.8784,"low":35.9968,"close":37.0608,"adjusted_close":0.2774,"volume":460936000},{"date":"1999-04-01","open":36.064,"high":36.6912,"low":35.7504,"close":36.064,"adjusted_close":0.2699,"volume":262057600},{"date":"1999-03-31","open":36.3776,"high":37.128,"low":35.8736,"close":35.9408,"adjusted_close":0.269,"volume":422352000},{"date":"1999-03-30","open":35,"high":36.3776,"low":35,"close":35.8736,"adjusted_close":0.2685,"volume":554523200},{"date":"1999-03-29","open":33.4992,"high":35.4368,"low":33.432,"close":35.3696,"adjusted_close":0.2647,"volume":568870400},{"date":"1999-03-26","open":33.7456,"high":33.8128,"low":32.9952,"close":33.2528,"adjusted_close":0.2489,"volume":253836800},{"date":"1999-03-25","open":34.3728,"high":34.8768,"low":33.376,"close":33.8128,"adjusted_close":0.2531,"volume":399963200},{"date":"1999-03-24","open":33.2528,"high":33.7456,"low":32.5024,"close":33.6896,"adjusted_close":0.2521,"volume":400153600},{"date":"1999-03-23","open":34.44,"high":34.44,"low":32.7488,"close":32.9952,"adjusted_close":0.2469,"volume":415553600},{"date":"1999-03-22","open":34.0032,"high":35.1904,"low":32.9392,"close":35.0672,"adjusted_close":0.2624,"volume":593611200},{"date":"1999-03-19","open":35.9408,"high":35.9968,"low":32.872,"close":33.4992,"adjusted_close":0.2507,"volume":536502400},{"date":"1999-03-18","open":34.3728,"high":35.6272,"low":34.2496,"close":35.504,"adjusted_close":0.2657,"volume":227080000},{"date":"1999-03-17","open":35.9408,"high":36.064,"low":33.936,"close":34.0592,"adjusted_close":0.2549,"volume":366318400},{"date":"1999-03-16","open":35,"high":35.56,"low":34.9328,"close":35.504,"adjusted_close":0.2657,"volume":399828800},{"date":"1999-03-15","open":33.3088,"high":35,"low":33.2528,"close":34.0592,"adjusted_close":0.2549,"volume":352161600},{"date":"1999-03-12","open":32.312,"high":33.4992,"low":32.312,"close":33.1856,"adjusted_close":0.2484,"volume":271398400},{"date":"1999-03-11","open":32.2448,"high":33.88,"low":31.9984,"close":32.1888,"adjusted_close":0.2409,"volume":473659200},{"date":"1999-03-10","open":34.1824,"high":34.1824,"low":32.4352,"close":32.5584,"adjusted_close":0.2437,"volume":546280000},{"date":"1999-03-09","open":34.3168,"high":34.3728,"low":33.4992,"close":34.1264,"adjusted_close":0.2554,"volume":319692800},{"date":"1999-03-08","open":33.2528,"high":34.6864,"low":33.1856,"close":34.3728,"adjusted_close":0.2572,"volume":550670400},{"date":"1999-03-05","open":34.3168,"high":34.3168,"low":32.3792,"close":33.1856,"adjusted_close":0.2484,"volume":468036800},{"date":"1999-03-04","open":34.496,"high":34.496,"low":32.3792,"close":33.432,"adjusted_close":0.2502,"volume":367270400},{"date":"1999-03-03","open":34.7536,"high":35.1232,"low":33.4992,"close":34.1824,"adjusted_close":0.2558,"volume":293350400},{"date":"1999-03-02","open":34.1264,"high":35.3136,"low":33.7456,"close":34.6304,"adjusted_close":0.2592,"volume":683054400},{"date":"1999-03-01","open":34.8096,"high":34.8096,"low":33.6224,"close":33.7456,"adjusted_close":0.2525,"volume":487827200},{"date":"1999-02-26","open":36.5008,"high":37.0048,"low":34.496,"close":34.8096,"adjusted_close":0.2605,"volume":667251200},{"date":"1999-02-25","open":37.3072,"high":37.688,"low":36.5008,"close":36.9376,"adjusted_close":0.2764,"volume":264600000},{"date":"1999-02-24","open":38.808,"high":38.9984,"low":37.3744,"close":37.4416,"adjusted_close":0.2802,"volume":212755200},{"date":"1999-02-23","open":38.5616,"high":39.5584,"low":37.9344,"close":38.4384,"adjusted_close":0.2877,"volume":322179200},{"date":"1999-02-22","open":37.3744,"high":38.8752,"low":37.2512,"close":38.4384,"adjusted_close":0.2877,"volume":298670400},{"date":"1999-02-19","open":36.2544,"high":37.688,"low":36.1872,"close":37.184,"adjusted_close":0.2783,"volume":361692800},{"date":"1999-02-18","open":37.5648,"high":37.8784,"low":35.56,"close":35.9968,"adjusted_close":0.2694,"volume":500169600},{"date":"1999-02-17","open":38.1248,"high":38.6848,"low":36.9376,"close":37.0048,"adjusted_close":0.2769,"volume":296060800},{"date":"1999-02-16","open":38.8752,"high":38.8752,"low":37.8784,"close":38.3152,"adjusted_close":0.2867,"volume":300227200},{"date":"1999-02-12","open":39.1216,"high":39.1216,"low":37.0048,"close":37.688,"adjusted_close":0.2821,"volume":428904000},{"date":"1999-02-11","open":38.752,"high":39.7488,"low":38.5616,"close":39.6256,"adjusted_close":0.2966,"volume":565196800},{"date":"1999-02-10","open":36.8704,"high":38.6848,"low":35.9968,"close":38.3152,"adjusted_close":0.2867,"volume":563628800},{"date":"1999-02-09","open":37.9344,"high":39.0656,"low":37.0608,"close":37.184,"adjusted_close":0.2783,"volume":701153600},{"date":"1999-02-08","open":36.6912,"high":37.9344,"low":36.2544,"close":37.7552,"adjusted_close":0.2826,"volume":468227200},{"date":"1999-02-05","open":38.248,"high":38.3712,"low":35.504,"close":36.3104,"adjusted_close":0.2717,"volume":777201600},{"date":"1999-02-04","open":40.1856,"high":40.2528,"low":37.7552,"close":37.8784,"adjusted_close":0.2835,"volume":463780800},{"date":"1999-02-03","open":38.9984,"high":40.5664,"low":38.752,"close":40.1856,"adjusted_close":0.3007,"volume":338744000},{"date":"1999-02-02","open":40.376,"high":40.7456,"low":38.9984,"close":39.1888,"adjusted_close":0.2933,"volume":307160000},{"date":"1999-02-01","open":41.6864,"high":41.9328,"low":40.3088,"close":40.936,"adjusted_close":0.3064,"volume":278913600},{"date":"1999-01-29","open":41.1824,"high":41.5632,"low":39.9952,"close":41.1824,"adjusted_close":0.3082,"volume":242715200},{"date":"1999-01-28","open":40.88,"high":41.2496,"low":40.3088,"close":40.88,"adjusted_close":0.3059,"volume":336280000},{"date":"1999-01-27","open":41.0032,"high":41.3728,"low":39.9392,"close":40.1296,"adjusted_close":0.3003,"volume":364952000},{"date":"1999-01-26","open":39.9392,"high":40.88,"low":39.6256,"close":40.4992,"adjusted_close":0.3031,"volume":560044800},{"date":"1999-01-25","open":39.2448,"high":39.5584,"low":38.808,"close":39.3792,"adjusted_close":0.2947,"volume":385336000},{"date":"1999-01-22","open":37.688,"high":39.5024,"low":37.0608,"close":38.752,"adjusted_close":0.29,"volume":345766400},{"date":"1999-01-21","open":40.432,"high":40.5664,"low":37.4976,"close":38.808,"adjusted_close":0.2904,"volume":600488000},{"date":"1999-01-20","open":41.0592,"high":42,"low":40.4992,"close":40.5664,"adjusted_close":0.3036,"volume":778120000},{"date":"1999-01-19","open":41.9328,"high":42.3136,"low":40.376,"close":40.88,"adjusted_close":0.3059,"volume":534889600},{"date":"1999-01-15","open":41.8096,"high":42.1232,"low":39.9952,"close":41.3168,"adjusted_close":0.3092,"volume":1006006400},{"date":"1999-01-14","open":45.5056,"high":45.9984,"low":41.0592,"close":41.3728,"adjusted_close":0.3096,"volume":1723859200},{"date":"1999-01-13","open":42.8736,"high":47.3088,"low":42.2464,"close":46.5024,"adjusted_close":0.348,"volume":1047816000},{"date":"1999-01-12","open":46.312,"high":46.6256,"low":44.128,"close":46.1216,"adjusted_close":0.3452,"volume":820736000},{"date":"1999-01-11","open":45.752,"high":46.0656,"low":44.8784,"close":45.8752,"adjusted_close":0.3433,"volume":560974400},{"date":"1999-01-08","open":46.5584,"high":46.872,"low":44.0048,"close":45.0016,"adjusted_close":0.3368,"volume":678832000},{"date":"1999-01-07","open":42.2464,"high":45.0576,"low":42.1232,"close":45.0016,"adjusted_close":0.3368,"volume":1429019200},{"date":"1999-01-06","open":44.128,"high":44.128,"low":41.0032,"close":41.7536,"adjusted_close":0.3125,"volume":1348569600},{"date":"1999-01-05","open":41.9328,"high":43.9376,"low":41.496,"close":43.3104,"adjusted_close":0.3241,"volume":1410113600},{"date":"1999-01-04","open":42.1232,"high":42.2464,"low":39.9952,"close":41.2496,"adjusted_close":0.3087,"volume":952884800},{"date":"1998-12-31","open":40.4992,"high":41.3728,"low":39.5024,"close":40.936,"adjusted_close":0.3064,"volume":271689600},{"date":"1998-12-30","open":40.1296,"high":41.1264,"low":39.9952,"close":40.0624,"adjusted_close":0.2998,"volume":237361600},{"date":"1998-12-29","open":41.1264,"high":41.496,"low":40.2528,"close":40.8128,"adjusted_close":0.3054,"volume":387352000},{"date":"1998-12-28","open":38.9984,"high":41.1264,"low":38.9984,"close":40.88,"adjusted_close":0.3059,"volume":725312000},{"date":"1998-12-24","open":39.872,"high":39.9952,"low":39.1888,"close":39.2448,"adjusted_close":0.2937,"volume":199987200},{"date":"1998-12-23","open":38.6288,"high":40.4992,"low":38.3712,"close":39.816,"adjusted_close":0.298,"volume":1235035200},{"date":"1998-12-22","open":36.3776,"high":38.1248,"low":35.9968,"close":38.0016,"adjusted_close":0.2844,"volume":1150800000},{"date":"1998-12-21","open":35.3696,"high":35.6272,"low":34.2496,"close":35.0672,"adjusted_close":0.2624,"volume":357448000},{"date":"1998-12-18","open":33.376,"high":35.3696,"low":33.2528,"close":35.1904,"adjusted_close":0.2634,"volume":791492800},{"date":"1998-12-17","open":32.9392,"high":33.7456,"low":32.7488,"close":33.432,"adjusted_close":0.2502,"volume":330612800},{"date":"1998-12-16","open":33.7456,"high":34.1824,"low":32.6256,"close":32.816,"adjusted_close":0.2456,"volume":374348800},{"date":"1998-12-15","open":32.7488,"high":33.6224,"low":32.7488,"close":33.5664,"adjusted_close":0.2512,"volume":264712000},{"date":"1998-12-14","open":32.872,"high":33.3088,"low":32.2448,"close":32.5024,"adjusted_close":0.2432,"volume":501446400},{"date":"1998-12-11","open":32.2448,"high":34.0032,"low":31.9984,"close":33.7456,"adjusted_close":0.2525,"volume":689998400},{"date":"1998-12-10","open":32.6928,"high":32.9392,"low":31.8752,"close":31.9984,"adjusted_close":0.2395,"volume":391249600},{"date":"1998-12-09","open":32.6928,"high":32.872,"low":31.6288,"close":31.9984,"adjusted_close":0.2395,"volume":592916800},{"date":"1998-12-08","open":33.936,"high":33.936,"low":31.9984,"close":32.0656,"adjusted_close":0.24,"volume":680108800},{"date":"1998-12-07","open":33.376,"high":33.7456,"low":32.7488,"close":33.7456,"adjusted_close":0.2525,"volume":566596800},{"date":"1998-12-04","open":34.3168,"high":34.44,"low":31.9984,"close":32.7488,"adjusted_close":0.2451,"volume":721369600},{"date":"1998-12-03","open":36.3104,"high":36.5008,"low":33.6224,"close":33.6896,"adjusted_close":0.2521,"volume":626046400},{"date":"1998-12-02","open":34.1264,"high":36.8704,"low":33.4992,"close":35.9968,"adjusted_close":0.2694,"volume":962483200},{"date":"1998-12-01","open":31.9984,"high":34.8096,"low":31.6288,"close":34.1264,"adjusted_close":0.2554,"volume":865737600},{"date":"1998-11-30","open":34.5632,"high":34.8096,"low":31.752,"close":31.9424,"adjusted_close":0.2391,"volume":561489600},{"date":"1998-11-27","open":35.0672,"high":35.1232,"low":34.7536,"close":35.0672,"adjusted_close":0.2624,"volume":153104000},{"date":"1998-11-25","open":35.8736,"high":36.064,"low":34.9328,"close":35.1232,"adjusted_close":0.2629,"volume":303800000},{"date":"1998-11-24","open":36.12,"high":36.7472,"low":35.7504,"close":35.9408,"adjusted_close":0.269,"volume":319748800},{"date":"1998-11-23","open":35.56,"high":36.8144,"low":35.1904,"close":36.2544,"adjusted_close":0.2713,"volume":577953600},{"date":"1998-11-20","open":36.4336,"high":36.7472,"low":34.7536,"close":35.3136,"adjusted_close":0.2643,"volume":399224000},{"date":"1998-11-19","open":35.504,"high":37.184,"low":35.4368,"close":35.7504,"adjusted_close":0.2676,"volume":346528000},{"date":"1998-11-18","open":35.1904,"high":35.9968,"low":34.8768,"close":35.4368,"adjusted_close":0.2652,"volume":329660800},{"date":"1998-11-17","open":35.7504,"high":35.8176,"low":34.7536,"close":34.8096,"adjusted_close":0.2605,"volume":210728000},{"date":"1998-11-16","open":35.9408,"high":36.7472,"low":35.4368,"close":35.9968,"adjusted_close":0.2694,"volume":384529600},{"date":"1998-11-13","open":34.9328,"high":36.064,"low":34.6864,"close":35.6832,"adjusted_close":0.267,"volume":791817600},{"date":"1998-11-12","open":33.1296,"high":34.44,"low":32.872,"close":34.0032,"adjusted_close":0.2545,"volume":595100800},{"date":"1998-11-11","open":35.7504,"high":35.8176,"low":32.7488,"close":33.5664,"adjusted_close":0.2512,"volume":948505600},{"date":"1998-11-10","open":36.1872,"high":36.2544,"low":35,"close":35.1232,"adjusted_close":0.2629,"volume":883982400},{"date":"1998-11-09","open":37.688,"high":38.1248,"low":35.504,"close":36.624,"adjusted_close":0.2741,"volume":660788800},{"date":"1998-11-06","open":37.8784,"high":38.248,"low":37.2512,"close":38.0576,"adjusted_close":0.2848,"volume":797339200},{"date":"1998-11-05","open":38.3712,"high":39.3792,"low":38.0576,"close":38.192,"adjusted_close":0.2858,"volume":607118400},{"date":"1998-11-04","open":38.5616,"high":39.1216,"low":38.1248,"close":38.6848,"adjusted_close":0.2895,"volume":627883200},{"date":"1998-11-03","open":37.3744,"high":38.248,"low":37.3072,"close":37.8112,"adjusted_close":0.283,"volume":370451200},{"date":"1998-11-02","open":37.4976,"high":37.7552,"low":37.2512,"close":37.6208,"adjusted_close":0.2815,"volume":253769600},{"date":"1998-10-30","open":36.8144,"high":37.4976,"low":36.2544,"close":37.128,"adjusted_close":0.2779,"volume":317643200},{"date":"1998-10-29","open":36.4336,"high":37.4416,"low":35.8176,"close":36.4336,"adjusted_close":0.2727,"volume":344579200},{"date":"1998-10-28","open":35.2464,"high":37.0048,"low":35.1232,"close":36.8144,"adjusted_close":0.2755,"volume":363708800},{"date":"1998-10-27","open":38.0016,"high":38.9424,"low":35.0672,"close":35.2464,"adjusted_close":0.2638,"volume":538193600},{"date":"1998-10-26","open":36.064,"high":37.7552,"low":35.504,"close":37.4416,"adjusted_close":0.2802,"volume":475843200},{"date":"1998-10-23","open":36.7472,"high":36.8704,"low":35.1232,"close":35.504,"adjusted_close":0.2657,"volume":355980800},{"date":"1998-10-22","open":36.8704,"high":37.6208,"low":36.2544,"close":36.7472,"adjusted_close":0.275,"volume":317374400},{"date":"1998-10-21","open":36.7472,"high":37.4416,"low":35.7504,"close":37.128,"adjusted_close":0.2779,"volume":430617600},{"date":"1998-10-20","open":37.9344,"high":38.192,"low":35.9968,"close":36.064,"adjusted_close":0.2699,"volume":382088000},{"date":"1998-10-19","open":36.6912,"high":38.0576,"low":35.8736,"close":37.4976,"adjusted_close":0.2806,"volume":475776000},{"date":"1998-10-16","open":37.128,"high":38.0576,"low":36.5008,"close":36.6912,"adjusted_close":0.2746,"volume":615563200},{"date":"1998-10-15","open":36.2544,"high":37.2512,"low":35.504,"close":36.624,"adjusted_close":0.2741,"volume":840672000},{"date":"1998-10-14","open":39.7488,"high":41.3168,"low":36.8144,"close":37.3744,"adjusted_close":0.2797,"volume":2280017600},{"date":"1998-10-13","open":38.0576,"high":39.1888,"low":35.9968,"close":38.752,"adjusted_close":0.29,"volume":941628800},{"date":"1998-10-12","open":37.4976,"high":38.4384,"low":36.568,"close":37.4416,"adjusted_close":0.2802,"volume":622899200},{"date":"1998-10-09","open":31.752,"high":35.2464,"low":30.7552,"close":35.1232,"adjusted_close":0.2629,"volume":668236800},{"date":"1998-10-08","open":31.0016,"high":31.192,"low":28.504,"close":30.8112,"adjusted_close":0.2306,"volume":689214400},{"date":"1998-10-07","open":32.3792,"high":33.3088,"low":31.8752,"close":31.9424,"adjusted_close":0.2391,"volume":473356800},{"date":"1998-10-06","open":33.6896,"high":34.3168,"low":32.5024,"close":32.5584,"adjusted_close":0.2437,"volume":399862400},{"date":"1998-10-05","open":34.0032,"high":34.5632,"low":31.5056,"close":32.1888,"adjusted_close":0.2409,"volume":551880000},{"date":"1998-10-02","open":35.504,"high":36.2544,"low":34.1264,"close":35.0672,"adjusted_close":0.2624,"volume":475574400},{"date":"1998-10-01","open":36.7472,"high":38.0016,"low":35.3696,"close":35.6832,"adjusted_close":0.267,"volume":370216000},{"date":"1998-09-30","open":38.752,"high":39.2448,"low":38.0016,"close":38.1248,"adjusted_close":0.2853,"volume":167182400},{"date":"1998-09-29","open":39.0656,"high":39.9952,"low":38.1248,"close":39.5024,"adjusted_close":0.2956,"volume":305132800},{"date":"1998-09-28","open":39.7488,"high":40.1856,"low":38.0016,"close":39.0656,"adjusted_close":0.2924,"volume":405417600},{"date":"1998-09-25","open":38.192,"high":39.1888,"low":37.6208,"close":38.752,"adjusted_close":0.29,"volume":228289600},{"date":"1998-09-24","open":37.8784,"high":39.5584,"low":37.7552,"close":38.5056,"adjusted_close":0.2882,"volume":482843200},{"date":"1998-09-23","open":37.2512,"high":38.3712,"low":36.568,"close":38.3152,"adjusted_close":0.2867,"volume":287918400},{"date":"1998-09-22","open":37.128,"high":37.6208,"low":36.3776,"close":37.0048,"adjusted_close":0.2769,"volume":257936000},{"date":"1998-09-21","open":35.6832,"high":36.9376,"low":35.3136,"close":36.9376,"adjusted_close":0.2764,"volume":295870400},{"date":"1998-09-18","open":36.064,"high":36.7472,"low":35.56,"close":36.7472,"adjusted_close":0.275,"volume":305076800},{"date":"1998-09-17","open":36.064,"high":37.128,"low":35.8736,"close":35.9968,"adjusted_close":0.2694,"volume":269292800},{"date":"1998-09-16","open":38.6288,"high":38.752,"low":37.0048,"close":37.3072,"adjusted_close":0.2792,"volume":258876800},{"date":"1998-09-15","open":36.7472,"high":38.5616,"low":36.5008,"close":38.192,"adjusted_close":0.2858,"volume":433652800},{"date":"1998-09-14","open":38.248,"high":38.808,"low":37.128,"close":37.184,"adjusted_close":0.2783,"volume":247072000},{"date":"1998-09-11","open":38.5056,"high":39.6256,"low":36.8704,"close":37.6208,"adjusted_close":0.2815,"volume":352284800},{"date":"1998-09-10","open":36.2544,"high":38.248,"low":35.7504,"close":38.1248,"adjusted_close":0.2853,"volume":526881600},{"date":"1998-09-09","open":38.0576,"high":38.1248,"low":37.0048,"close":37.3744,"adjusted_close":0.2797,"volume":354692800},{"date":"1998-09-08","open":38.0016,"high":38.248,"low":36.7472,"close":38.248,"adjusted_close":0.2862,"volume":402796800},{"date":"1998-09-04","open":35.504,"high":36.4336,"low":33.7456,"close":35.1232,"adjusted_close":0.2629,"volume":377272000},{"date":"1998-09-03","open":35,"high":35.1232,"low":34.0032,"close":34.6304,"adjusted_close":0.2592,"volume":409752000},{"date":"1998-09-02","open":35.504,"high":37.3744,"low":35.2464,"close":35.56,"adjusted_close":0.2661,"volume":843001600},{"date":"1998-09-01","open":31.3712,"high":35.3696,"low":30.6208,"close":34.1264,"adjusted_close":0.2554,"volume":869075200},{"date":"1998-08-31","open":34.7536,"high":34.8768,"low":31.0016,"close":31.192,"adjusted_close":0.2334,"volume":868224000},{"date":"1998-08-28","open":37.128,"high":38.5056,"low":34.1264,"close":34.1824,"adjusted_close":0.2558,"volume":932254400},{"date":"1998-08-27","open":39.2448,"high":39.2448,"low":35.6272,"close":37.4976,"adjusted_close":0.2806,"volume":1114243200},{"date":"1998-08-26","open":39.872,"high":41.1264,"low":39.5024,"close":40.376,"adjusted_close":0.3022,"volume":406481600},{"date":"1998-08-25","open":42.3696,"high":42.3696,"low":40.3088,"close":40.8128,"adjusted_close":0.3054,"volume":495566400},{"date":"1998-08-24","open":43.4336,"high":43.5008,"low":40.1296,"close":41.1824,"adjusted_close":0.3082,"volume":610176000},{"date":"1998-08-21","open":39.9952,"high":43.568,"low":38.9984,"close":42.9968,"adjusted_close":0.3218,"volume":813377600},{"date":"1998-08-20","open":41.0032,"high":41.1264,"low":40.2528,"close":40.6224,"adjusted_close":0.304,"volume":391921600},{"date":"1998-08-19","open":43.5008,"high":43.7472,"low":41.0032,"close":41.0032,"adjusted_close":0.3069,"volume":485990400},{"date":"1998-08-18","open":42.4368,"high":43.3776,"low":42.2464,"close":42.56,"adjusted_close":0.3185,"volume":605953600},{"date":"1998-08-17","open":41.0032,"high":42.8176,"low":39.872,"close":41.9328,"adjusted_close":0.3138,"volume":930876800},{"date":"1998-08-14","open":40.6896,"high":40.7456,"low":39.5024,"close":40.4992,"adjusted_close":0.3031,"volume":450777600},{"date":"1998-08-13","open":39.9392,"high":40.7456,"low":39.3792,"close":39.4352,"adjusted_close":0.2951,"volume":390779200},{"date":"1998-08-12","open":39.7488,"high":40.936,"low":39.48,"close":40.0624,"adjusted_close":0.2998,"volume":689774400},{"date":"1998-08-11","open":37.7552,"high":41.0032,"low":37.3744,"close":38.9984,"adjusted_close":0.2919,"volume":1759475200},{"date":"1998-08-10","open":36.3104,"high":38.0576,"low":36.2544,"close":37.9344,"adjusted_close":0.2839,"volume":488600000},{"date":"1998-08-07","open":37.184,"high":37.3744,"low":35.9968,"close":36.5008,"adjusted_close":0.2732,"volume":298020800},{"date":"1998-08-06","open":35.0672,"high":36.8704,"low":34.8768,"close":36.8704,"adjusted_close":0.2759,"volume":438614400},{"date":"1998-08-05","open":33.7456,"high":35.9968,"low":33.4992,"close":35.9968,"adjusted_close":0.2694,"volume":454081600},{"date":"1998-08-04","open":35.504,"high":35.9968,"low":34.0032,"close":34.1824,"adjusted_close":0.2558,"volume":293921600},{"date":"1998-08-03","open":34.2496,"high":35.56,"low":33.2528,"close":35.1232,"adjusted_close":0.2629,"volume":301761600},{"date":"1998-07-31","open":36.624,"high":36.7472,"low":34.496,"close":34.6304,"adjusted_close":0.2592,"volume":183108800},{"date":"1998-07-30","open":35.8176,"high":36.7472,"low":35.504,"close":36.5008,"adjusted_close":0.2732,"volume":362297600},{"date":"1998-07-29","open":33.7456,"high":35.8736,"low":33.6896,"close":35.1232,"adjusted_close":0.2629,"volume":447720000},{"date":"1998-07-28","open":34.0592,"high":34.6304,"low":32.9952,"close":33.6224,"adjusted_close":0.2516,"volume":225377600},{"date":"1998-07-27","open":34.2496,"high":34.8768,"low":33.2528,"close":34.44,"adjusted_close":0.2577,"volume":214233600},{"date":"1998-07-24","open":35.3696,"high":35.504,"low":33.8128,"close":34.6864,"adjusted_close":0.2596,"volume":271286400},{"date":"1998-07-23","open":34.8096,"high":35.6272,"low":34.7536,"close":34.9328,"adjusted_close":0.2614,"volume":253131200},{"date":"1998-07-22","open":34.9328,"high":35.6272,"low":34.2496,"close":35,"adjusted_close":0.2619,"volume":280728000},{"date":"1998-07-21","open":36.12,"high":37.0048,"low":35.56,"close":35.6272,"adjusted_close":0.2666,"volume":329504000},{"date":"1998-07-20","open":36.568,"high":36.624,"low":35.504,"close":36.2544,"adjusted_close":0.2713,"volume":383891200},{"date":"1998-07-17","open":37.2512,"high":37.2512,"low":36.1872,"close":36.8704,"adjusted_close":0.2759,"volume":629552000},{"date":"1998-07-16","open":37.8784,"high":38.1248,"low":35.7504,"close":37.4976,"adjusted_close":0.2806,"volume":2561350400},{"date":"1998-07-15","open":33.6896,"high":34.6864,"low":33.4992,"close":34.44,"adjusted_close":0.2577,"volume":594966400},{"date":"1998-07-14","open":33.936,"high":34.0032,"low":33.1296,"close":33.432,"adjusted_close":0.2502,"volume":548531200},{"date":"1998-07-13","open":31.9424,"high":34.1264,"low":31.8752,"close":33.936,"adjusted_close":0.254,"volume":715388800},{"date":"1998-07-10","open":32.1888,"high":32.6256,"low":31.752,"close":32.0656,"adjusted_close":0.24,"volume":302523200},{"date":"1998-07-09","open":32.9392,"high":33.6224,"low":31.4384,"close":31.6848,"adjusted_close":0.2371,"volume":566608000},{"date":"1998-07-08","open":30.7552,"high":32.9392,"low":30.688,"close":32.5584,"adjusted_close":0.2437,"volume":932814400},{"date":"1998-07-07","open":30.3744,"high":30.8784,"low":30.0048,"close":30.4976,"adjusted_close":0.2282,"volume":241472000},{"date":"1998-07-06","open":29.5008,"high":30.3744,"low":29.12,"close":30.3744,"adjusted_close":0.2273,"volume":270950400},{"date":"1998-07-02","open":29.6912,"high":30.0608,"low":28.9968,"close":28.9968,"adjusted_close":0.217,"volume":298110400},{"date":"1998-07-01","open":28.8736,"high":30.0048,"low":28.504,"close":29.9376,"adjusted_close":0.224,"volume":314115200},{"date":"1998-06-30","open":28.6272,"high":28.8176,"low":28.1232,"close":28.6832,"adjusted_close":0.2147,"volume":131062400},{"date":"1998-06-29","open":28.2464,"high":28.8176,"low":28.0672,"close":28.6832,"adjusted_close":0.2147,"volume":166185600},{"date":"1998-06-26","open":28.504,"high":28.6272,"low":27.7536,"close":28.1904,"adjusted_close":0.211,"volume":111115200},{"date":"1998-06-25","open":28.56,"high":28.8176,"low":28.3136,"close":28.56,"adjusted_close":0.2137,"volume":191811200},{"date":"1998-06-24","open":27.7536,"high":28.6272,"low":27.3168,"close":28.2464,"adjusted_close":0.2114,"volume":273795200},{"date":"1998-06-23","open":27.44,"high":28.1232,"low":27.2496,"close":27.8096,"adjusted_close":0.2081,"volume":231056000},{"date":"1998-06-22","open":27.0032,"high":27.5632,"low":26.7456,"close":27.3728,"adjusted_close":0.2049,"volume":134568000},{"date":"1998-06-19","open":27.3728,"high":27.44,"low":26.7456,"close":27.0592,"adjusted_close":0.2025,"volume":137558400},{"date":"1998-06-18","open":27.7536,"high":28.0672,"low":27.1824,"close":27.3168,"adjusted_close":0.2044,"volume":119996800},{"date":"1998-06-17","open":28,"high":28.56,"low":27.9328,"close":28.1232,"adjusted_close":0.2105,"volume":187174400},{"date":"1998-06-16","open":27.6864,"high":28.1232,"low":27.3168,"close":28,"adjusted_close":0.2095,"volume":129684800},{"date":"1998-06-15","open":27.2496,"high":28.2464,"low":27.2496,"close":27.496,"adjusted_close":0.2058,"volume":136662400},{"date":"1998-06-12","open":27.6304,"high":28.2464,"low":27.3728,"close":28.1232,"adjusted_close":0.2105,"volume":223854400},{"date":"1998-06-11","open":28.1904,"high":28.6272,"low":27.8096,"close":27.8096,"adjusted_close":0.2081,"volume":180118400},{"date":"1998-06-10","open":28,"high":28.9968,"low":27.6304,"close":28.0672,"adjusted_close":0.2101,"volume":229230400},{"date":"1998-06-09","open":27.3728,"high":28.504,"low":27.3728,"close":28.2464,"adjusted_close":0.2114,"volume":275744000},{"date":"1998-06-08","open":27.0032,"high":27.6864,"low":26.8128,"close":27.2496,"adjusted_close":0.2039,"volume":126627200},{"date":"1998-06-05","open":26.88,"high":27.2496,"low":26.376,"close":26.88,"adjusted_close":0.2012,"volume":123323200},{"date":"1998-06-04","open":26.6224,"high":26.88,"low":25.816,"close":26.8128,"adjusted_close":0.2007,"volume":156139200},{"date":"1998-06-03","open":27.1264,"high":27.2496,"low":26.1856,"close":26.3088,"adjusted_close":0.1969,"volume":145140800},{"date":"1998-06-02","open":26.432,"high":27.3168,"low":25.9952,"close":26.88,"adjusted_close":0.2012,"volume":179300800},{"date":"1998-06-01","open":26.4992,"high":27.6304,"low":25.6256,"close":26.2528,"adjusted_close":0.1965,"volume":319692800},{"date":"1998-05-29","open":27.496,"high":27.5632,"low":26.432,"close":26.6224,"adjusted_close":0.1992,"volume":216720000},{"date":"1998-05-28","open":26.7456,"high":27.8768,"low":26.7456,"close":27.44,"adjusted_close":0.2054,"volume":298491200},{"date":"1998-05-27","open":25.6928,"high":26.8128,"low":25.6256,"close":26.7456,"adjusted_close":0.2002,"volume":370193600},{"date":"1998-05-26","open":28.0672,"high":28.2464,"low":26.6224,"close":26.6896,"adjusted_close":0.1997,"volume":311774400},{"date":"1998-05-22","open":28.7504,"high":28.7504,"low":27.3168,"close":27.8768,"adjusted_close":0.2086,"volume":266593600},{"date":"1998-05-21","open":29.568,"high":29.6912,"low":28.6272,"close":28.8736,"adjusted_close":0.2161,"volume":130995200},{"date":"1998-05-20","open":29.624,"high":29.8704,"low":28.7504,"close":29.568,"adjusted_close":0.2213,"volume":190176000},{"date":"1998-05-19","open":28.9408,"high":29.4336,"low":28.8176,"close":29.3776,"adjusted_close":0.2199,"volume":218265600},{"date":"1998-05-18","open":29.3776,"high":29.568,"low":28.3696,"close":28.504,"adjusted_close":0.2133,"volume":232388800},{"date":"1998-05-15","open":30.0608,"high":30.3744,"low":29.2544,"close":29.568,"adjusted_close":0.2213,"volume":272585600},{"date":"1998-05-14","open":30.3744,"high":30.4416,"low":29.7472,"close":30.0608,"adjusted_close":0.225,"volume":162680000},{"date":"1998-05-13","open":30.0608,"high":30.8112,"low":29.624,"close":30.4416,"adjusted_close":0.2278,"volume":314417600},{"date":"1998-05-12","open":30.5648,"high":30.7552,"low":29.9376,"close":30.128,"adjusted_close":0.2255,"volume":257812800},{"date":"1998-05-11","open":30.8784,"high":31.6288,"low":30.7552,"close":30.9344,"adjusted_close":0.2315,"volume":665022400},{"date":"1998-05-08","open":30.0608,"high":30.4976,"low":29.9376,"close":30.4416,"adjusted_close":0.2278,"volume":270816000},{"date":"1998-05-07","open":30.5648,"high":30.6208,"low":29.8704,"close":30.184,"adjusted_close":0.2259,"volume":552899200},{"date":"1998-05-06","open":29.8704,"high":30.4416,"low":29.2544,"close":30.3072,"adjusted_close":0.2268,"volume":897008000},{"date":"1998-05-05","open":29.2544,"high":29.8704,"low":29.12,"close":29.6912,"adjusted_close":0.2222,"volume":419283200},{"date":"1998-05-04","open":28.8736,"high":29.5008,"low":28.8736,"close":29.064,"adjusted_close":0.2175,"volume":571144000},{"date":"1998-05-01","open":27.496,"high":28.2464,"low":26.88,"close":28,"adjusted_close":0.2095,"volume":184072000},{"date":"1998-04-30","open":27.3728,"high":27.6304,"low":27.0592,"close":27.3728,"adjusted_close":0.2049,"volume":179950400},{"date":"1998-04-29","open":26.936,"high":27.44,"low":26.7456,"close":27.0032,"adjusted_close":0.2021,"volume":189537600},{"date":"1998-04-28","open":27.8768,"high":28,"low":26.2528,"close":26.936,"adjusted_close":0.2016,"volume":237171200},{"date":"1998-04-27","open":26.7456,"high":27.7536,"low":26.7456,"close":27.7536,"adjusted_close":0.2077,"volume":409796800},{"date":"1998-04-24","open":27.7536,"high":28.2464,"low":27.496,"close":27.9328,"adjusted_close":0.209,"volume":215544000},{"date":"1998-04-23","open":27.44,"high":28.9968,"low":27.1824,"close":27.6864,"adjusted_close":0.2072,"volume":475294400},{"date":"1998-04-22","open":28.7504,"high":28.9968,"low":27.496,"close":27.496,"adjusted_close":0.2058,"volume":284950400},{"date":"1998-04-21","open":29.064,"high":29.12,"low":28.504,"close":28.9968,"adjusted_close":0.217,"volume":348028800},{"date":"1998-04-20","open":27.6304,"high":29.5008,"low":27.5632,"close":28.9968,"adjusted_close":0.217,"volume":517776000},{"date":"1998-04-17","open":28.56,"high":28.6272,"low":27.6864,"close":27.9328,"adjusted_close":0.209,"volume":592166400},{"date":"1998-04-16","open":29.2544,"high":29.624,"low":28.1904,"close":28.6272,"adjusted_close":0.2142,"volume":1837953600},{"date":"1998-04-15","open":27.1824,"high":27.496,"low":26.6224,"close":27.44,"adjusted_close":0.2054,"volume":557513600},{"date":"1998-04-14","open":26.376,"high":27.2496,"low":26.376,"close":26.936,"adjusted_close":0.2016,"volume":327846400},{"date":"1998-04-13","open":25.6256,"high":26.6896,"low":24.9984,"close":26.432,"adjusted_close":0.1978,"volume":288299200},{"date":"1998-04-09","open":25.0656,"high":25.872,"low":24.9984,"close":25.6256,"adjusted_close":0.1918,"volume":170307200},{"date":"1998-04-08","open":25.2448,"high":25.3792,"low":24.6848,"close":24.9984,"adjusted_close":0.1871,"volume":225198400},{"date":"1998-04-07","open":25.816,"high":25.9952,"low":24.8752,"close":25.5024,"adjusted_close":0.1909,"volume":292700800},{"date":"1998-04-06","open":27.0032,"high":27.0032,"low":26.1856,"close":26.2528,"adjusted_close":0.1965,"volume":347592000},{"date":"1998-04-03","open":27.1264,"high":27.2496,"low":26.8128,"close":27.0592,"adjusted_close":0.2025,"volume":203067200},{"date":"1998-04-02","open":27.3168,"high":27.44,"low":26.936,"close":27.3168,"adjusted_close":0.2044,"volume":194308800},{"date":"1998-04-01","open":27.44,"high":27.8096,"low":27.0592,"close":27.496,"adjusted_close":0.2058,"volume":186883200},{"date":"1998-03-31","open":27.44,"high":27.8096,"low":27.2496,"close":27.496,"adjusted_close":0.2058,"volume":266896000},{"date":"1998-03-30","open":26.7456,"high":27.496,"low":26.7456,"close":27.44,"adjusted_close":0.2054,"volume":250700800},{"date":"1998-03-27","open":26.6224,"high":27.3168,"low":26.376,"close":26.936,"adjusted_close":0.2016,"volume":255595200},{"date":"1998-03-26","open":26.7456,"high":27.0032,"low":26.432,"close":26.5664,"adjusted_close":0.1988,"volume":202966400},{"date":"1998-03-25","open":27.6304,"high":27.7536,"low":26.376,"close":27.16,"adjusted_close":0.2033,"volume":387374400},{"date":"1998-03-24","open":26.376,"high":28,"low":26.2528,"close":28,"adjusted_close":0.2095,"volume":675931200},{"date":"1998-03-23","open":25.9392,"high":26.2528,"low":24.6288,"close":26.1296,"adjusted_close":0.1956,"volume":414736000},{"date":"1998-03-20","open":26.6896,"high":26.88,"low":25.9952,"close":26.376,"adjusted_close":0.1974,"volume":215476800},{"date":"1998-03-19","open":26.88,"high":26.936,"low":26.5664,"close":26.7456,"adjusted_close":0.2002,"volume":160059200},{"date":"1998-03-18","open":25.9952,"high":26.936,"low":25.9952,"close":26.936,"adjusted_close":0.2016,"volume":276998400},{"date":"1998-03-17","open":26.4992,"high":26.6896,"low":25.872,"close":26.3424,"adjusted_close":0.1971,"volume":410256000},{"date":"1998-03-16","open":27.1264,"high":27.2496,"low":26.1856,"close":26.6896,"adjusted_close":0.1997,"volume":402360000},{"date":"1998-03-13","open":27.2496,"high":27.2496,"low":26.2528,"close":27.1264,"adjusted_close":0.203,"volume":566160000},{"date":"1998-03-12","open":26.1296,"high":27.0032,"low":25.5584,"close":27.0032,"adjusted_close":0.2021,"volume":744363200},{"date":"1998-03-11","open":25.1216,"high":26.1856,"low":24.5616,"close":26.1296,"adjusted_close":0.1956,"volume":1214337600},{"date":"1998-03-10","open":23.0048,"high":24.5056,"low":22.9376,"close":24.0576,"adjusted_close":0.18,"volume":712902400},{"date":"1998-03-09","open":23.7552,"high":24.3152,"low":22.5008,"close":22.7472,"adjusted_close":0.1702,"volume":574929600},{"date":"1998-03-06","open":23.8784,"high":24.5056,"low":23.3744,"close":24.4384,"adjusted_close":0.1829,"volume":666467200},{"date":"1998-03-05","open":23.2512,"high":24.248,"low":23.128,"close":24.0576,"adjusted_close":0.18,"volume":675124800},{"date":"1998-03-04","open":22.8704,"high":24.752,"low":22.8704,"close":24.4384,"adjusted_close":0.1829,"volume":817824000},{"date":"1998-03-03","open":21.8736,"high":23.184,"low":21.6272,"close":23.128,"adjusted_close":0.1731,"volume":334073600},{"date":"1998-03-02","open":23.5648,"high":23.5648,"low":22.2544,"close":22.7472,"adjusted_close":0.1702,"volume":400444800},{"date":"1998-02-27","open":23.3072,"high":23.8784,"low":22.568,"close":23.6208,"adjusted_close":0.1768,"volume":519601600},{"date":"1998-02-26","open":22.3104,"high":23.5648,"low":21.8736,"close":23.4976,"adjusted_close":0.1759,"volume":595134400},{"date":"1998-02-25","open":21.3136,"high":22.7472,"low":20.9328,"close":22.3104,"adjusted_close":0.167,"volume":712667200},{"date":"1998-02-24","open":21.3136,"high":21.3696,"low":20.7536,"close":21.3136,"adjusted_close":0.1595,"volume":456590400},{"date":"1998-02-23","open":20.1264,"high":21.6272,"low":20.0032,"close":21.2464,"adjusted_close":0.159,"volume":477489600},{"date":"1998-02-20","open":20.496,"high":20.5632,"low":19.8128,"close":20.0032,"adjusted_close":0.1497,"volume":325416000},{"date":"1998-02-19","open":20.8768,"high":20.9328,"low":20.0032,"close":20.44,"adjusted_close":0.153,"volume":399660800},{"date":"1998-02-18","open":19.5664,"high":20.7536,"low":19.5664,"close":20.5632,"adjusted_close":0.1539,"volume":494592000},{"date":"1998-02-17","open":19.4992,"high":19.7456,"low":19.4992,"close":19.6224,"adjusted_close":0.1469,"volume":182750400},{"date":"1998-02-13","open":19.1856,"high":19.88,"low":18.9952,"close":19.4992,"adjusted_close":0.1459,"volume":207995200},{"date":"1998-02-12","open":19.1296,"high":19.432,"low":19.0624,"close":19.376,"adjusted_close":0.145,"volume":203750400},{"date":"1998-02-11","open":19.4992,"high":19.4992,"low":18.872,"close":18.9952,"adjusted_close":0.1422,"volume":211668800},{"date":"1998-02-10","open":19.1296,"high":19.5664,"low":19.0624,"close":19.432,"adjusted_close":0.1454,"volume":422016000},{"date":"1998-02-09","open":18.3792,"high":19.4992,"low":18.3792,"close":19.1856,"adjusted_close":0.1436,"volume":494670400},{"date":"1998-02-06","open":18.3792,"high":18.6928,"low":18.2448,"close":18.5024,"adjusted_close":0.1385,"volume":202339200},{"date":"1998-02-05","open":18.2448,"high":18.5024,"low":17.9984,"close":18.312,"adjusted_close":0.137,"volume":238268800},{"date":"1998-02-04","open":18.0656,"high":18.5024,"low":17.9984,"close":18.2448,"adjusted_close":0.1365,"volume":170195200},{"date":"1998-02-03","open":17.6848,"high":18.6256,"low":17.6848,"close":18.312,"adjusted_close":0.137,"volume":402617600},{"date":"1998-02-02","open":18.5024,"high":18.5024,"low":17.3712,"close":17.6848,"adjusted_close":0.1324,"volume":636742400},{"date":"1998-01-30","open":18.312,"high":18.872,"low":18.2448,"close":18.312,"adjusted_close":0.137,"volume":162444800},{"date":"1998-01-29","open":18.9392,"high":19.1296,"low":18.5024,"close":18.5024,"adjusted_close":0.1385,"volume":211881600},{"date":"1998-01-28","open":19.1856,"high":19.376,"low":18.6256,"close":19.1856,"adjusted_close":0.1436,"volume":151121600},{"date":"1998-01-27","open":19.1856,"high":19.6896,"low":18.9952,"close":19.1296,"adjusted_close":0.1432,"volume":112235200},{"date":"1998-01-26","open":19.432,"high":19.5664,"low":18.816,"close":19.432,"adjusted_close":0.1454,"volume":146440000},{"date":"1998-01-23","open":19.376,"high":19.6896,"low":19.2528,"close":19.4992,"adjusted_close":0.1459,"volume":233161600},{"date":"1998-01-22","open":18.6928,"high":19.7456,"low":18.6256,"close":19.2528,"adjusted_close":0.1441,"volume":329728000},{"date":"1998-01-21","open":18.7488,"high":19.0624,"low":18.5584,"close":18.9056,"adjusted_close":0.1415,"volume":190209600},{"date":"1998-01-20","open":19.0624,"high":19.3088,"low":18.6256,"close":19.0624,"adjusted_close":0.1427,"volume":241561600},{"date":"1998-01-16","open":19.432,"high":19.432,"low":18.6928,"close":18.816,"adjusted_close":0.1408,"volume":246355200},{"date":"1998-01-15","open":19.1856,"high":19.7456,"low":18.6256,"close":19.1856,"adjusted_close":0.1436,"volume":559272000},{"date":"1998-01-14","open":19.88,"high":19.936,"low":19.2528,"close":19.7456,"adjusted_close":0.1478,"volume":589265600},{"date":"1998-01-13","open":18.6256,"high":19.6224,"low":18.5024,"close":19.4992,"adjusted_close":0.1459,"volume":636854400},{"date":"1998-01-12","open":17.4384,"high":18.6256,"low":17.1248,"close":18.2448,"adjusted_close":0.1365,"volume":516398400},{"date":"1998-01-09","open":18.1216,"high":19.376,"low":17.5056,"close":18.1888,"adjusted_close":0.1361,"volume":886547200},{"date":"1998-01-08","open":17.4384,"high":18.6256,"low":16.9344,"close":18.1888,"adjusted_close":0.1361,"volume":774020800},{"date":"1998-01-07","open":18.816,"high":18.9952,"low":17.3152,"close":17.5056,"adjusted_close":0.131,"volume":1041622400},{"date":"1998-01-06","open":15.9376,"high":20.0032,"low":14.7504,"close":18.9392,"adjusted_close":0.1417,"volume":1812473600},{"date":"1998-01-05","open":16.4976,"high":16.5648,"low":15.1872,"close":15.8704,"adjusted_close":0.1188,"volume":651873600},{"date":"1998-01-02","open":13.6304,"high":16.2512,"low":13.496,"close":16.2512,"adjusted_close":0.1216,"volume":718110400},{"date":"1997-12-31","open":13.1264,"high":13.6304,"low":12.936,"close":13.1264,"adjusted_close":0.0982,"volume":406358400},{"date":"1997-12-30","open":13.0032,"high":13.44,"low":12.7456,"close":13.1824,"adjusted_close":0.0987,"volume":342507200},{"date":"1997-12-29","open":13.3168,"high":13.44,"low":12.88,"close":13.1264,"adjusted_close":0.0982,"volume":278196800},{"date":"1997-12-26","open":13.0592,"high":13.3728,"low":13.0032,"close":13.3168,"adjusted_close":0.0997,"volume":107878400},{"date":"1997-12-24","open":13.0032,"high":13.2496,"low":13.0032,"close":13.1264,"adjusted_close":0.0982,"volume":97832000},{"date":"1997-12-23","open":13.1264,"high":13.3168,"low":12.936,"close":12.936,"adjusted_close":0.0968,"volume":458830400},{"date":"1997-12-22","open":13.8768,"high":14,"low":13.1824,"close":13.3168,"adjusted_close":0.0997,"volume":159476800},{"date":"1997-12-19","open":13.5632,"high":13.8768,"low":13.2496,"close":13.6864,"adjusted_close":0.1024,"volume":190612800},{"date":"1997-12-18","open":14,"high":14,"low":13.7536,"close":13.8096,"adjusted_close":0.1033,"volume":202048000},{"date":"1997-12-17","open":14.3136,"high":14.56,"low":13.9328,"close":13.9328,"adjusted_close":0.1043,"volume":265294400},{"date":"1997-12-16","open":14,"high":14.3696,"low":14,"close":14.3136,"adjusted_close":0.1071,"volume":185628800},{"date":"1997-12-15","open":14.1232,"high":14.2464,"low":13.7536,"close":13.9328,"adjusted_close":0.1043,"volume":165894400},{"date":"1997-12-12","open":14.7504,"high":14.8736,"low":14,"close":14.1232,"adjusted_close":0.1057,"volume":160563200},{"date":"1997-12-11","open":14.4368,"high":14.56,"low":13.8768,"close":14.56,"adjusted_close":0.109,"volume":256939200},{"date":"1997-12-10","open":15.064,"high":15.064,"low":14.504,"close":14.7504,"adjusted_close":0.1104,"volume":194880000},{"date":"1997-12-09","open":15.5008,"high":15.6912,"low":14.9968,"close":15.2544,"adjusted_close":0.1142,"volume":243051200},{"date":"1997-12-08","open":15.568,"high":15.7472,"low":15.3776,"close":15.568,"adjusted_close":0.1165,"volume":133582400},{"date":"1997-12-05","open":15.568,"high":16.0048,"low":15.568,"close":15.8144,"adjusted_close":0.1184,"volume":221468800},{"date":"1997-12-04","open":16.0048,"high":16.0048,"low":15.624,"close":15.624,"adjusted_close":0.1169,"volume":199640000},{"date":"1997-12-03","open":16.0608,"high":16.128,"low":15.6912,"close":15.7472,"adjusted_close":0.1179,"volume":343056000},{"date":"1997-12-02","open":17.3712,"high":17.5056,"low":15.8704,"close":15.8704,"adjusted_close":0.1188,"volume":396816000},{"date":"1997-12-01","open":17.6848,"high":17.9424,"low":17.248,"close":17.752,"adjusted_close":0.1329,"volume":87236800},{"date":"1997-11-28","open":17.6288,"high":17.8752,"low":17.4384,"close":17.752,"adjusted_close":0.1329,"volume":41316800},{"date":"1997-11-26","open":17.3712,"high":17.6848,"low":17.248,"close":17.5056,"adjusted_close":0.131,"volume":60412800},{"date":"1997-11-25","open":17.6848,"high":17.8752,"low":16.8784,"close":17.3712,"adjusted_close":0.13,"volume":205430400},{"date":"1997-11-24","open":17.5616,"high":17.9984,"low":17.5056,"close":17.6288,"adjusted_close":0.1319,"volume":157348800},{"date":"1997-11-21","open":18.6256,"high":18.6928,"low":17.9984,"close":18.1888,"adjusted_close":0.1361,"volume":97776000},{"date":"1997-11-20","open":18.1888,"high":18.6256,"low":18.1216,"close":18.5024,"adjusted_close":0.1385,"volume":128172800},{"date":"1997-11-19","open":17.8752,"high":18.312,"low":17.8752,"close":18.2448,"adjusted_close":0.1365,"volume":79587200},{"date":"1997-11-18","open":18.5024,"high":18.5024,"low":18.0656,"close":18.0656,"adjusted_close":0.1352,"volume":146641600},{"date":"1997-11-17","open":18.872,"high":18.9392,"low":18.3232,"close":18.5024,"adjusted_close":0.1385,"volume":205027200},{"date":"1997-11-14","open":18.2448,"high":18.5024,"low":17.9984,"close":18.4352,"adjusted_close":0.138,"volume":135038400},{"date":"1997-11-13","open":17.9984,"high":18.0656,"low":17.5056,"close":17.9984,"adjusted_close":0.1347,"volume":257521600},{"date":"1997-11-12","open":18.0656,"high":18.5024,"low":17.5616,"close":17.6288,"adjusted_close":0.1319,"volume":208062400},{"date":"1997-11-11","open":18.9952,"high":18.9952,"low":18.1216,"close":18.3792,"adjusted_close":0.1375,"volume":332483200},{"date":"1997-11-10","open":21,"high":21.504,"low":18.5024,"close":18.6928,"adjusted_close":0.1399,"volume":1398241600},{"date":"1997-11-07","open":18.872,"high":20.0032,"low":18.7488,"close":19.7456,"adjusted_close":0.1478,"volume":795614400},{"date":"1997-11-06","open":18.872,"high":19.4992,"low":18.872,"close":18.9952,"adjusted_close":0.1422,"volume":617086400},{"date":"1997-11-05","open":18.2448,"high":18.6256,"low":18.0656,"close":18.3792,"adjusted_close":0.1375,"volume":387116800},{"date":"1997-11-04","open":17.752,"high":18.1216,"low":17.5056,"close":17.9424,"adjusted_close":0.1343,"volume":168593600},{"date":"1997-11-03","open":17.5616,"high":17.752,"low":17.0576,"close":17.3712,"adjusted_close":0.13,"volume":126011200},{"date":"1997-10-31","open":17.3712,"high":17.3712,"low":16.6208,"close":17.0352,"adjusted_close":0.1275,"volume":267086400},{"date":"1997-10-30","open":17.0576,"high":17.5616,"low":16.4976,"close":16.4976,"adjusted_close":0.1235,"volume":188955200},{"date":"1997-10-29","open":18.4352,"high":18.5024,"low":17.248,"close":17.5056,"adjusted_close":0.131,"volume":177587200},{"date":"1997-10-28","open":16.0048,"high":18.5024,"low":15.8704,"close":18.1216,"adjusted_close":0.1356,"volume":343313600},{"date":"1997-10-27","open":16.7552,"high":18.1216,"low":16.7552,"close":16.7552,"adjusted_close":0.1254,"volume":329358400},{"date":"1997-10-24","open":18.1216,"high":18.3792,"low":16.4976,"close":16.5648,"adjusted_close":0.124,"volume":388236800},{"date":"1997-10-23","open":17.9984,"high":18.1888,"low":17.752,"close":17.752,"adjusted_close":0.1329,"volume":186782400},{"date":"1997-10-22","open":19.0624,"high":19.2528,"low":18.5024,"close":18.5584,"adjusted_close":0.1389,"volume":151177600},{"date":"1997-10-21","open":18.872,"high":19.3088,"low":18.6928,"close":19.0624,"adjusted_close":0.1427,"volume":475272000},{"date":"1997-10-20","open":20.1264,"high":20.1824,"low":18.6256,"close":18.6928,"adjusted_close":0.1399,"volume":411835200},{"date":"1997-10-17","open":21.1232,"high":21.1232,"low":19.88,"close":20.1264,"adjusted_close":0.1506,"volume":438670400},{"date":"1997-10-16","open":21.1232,"high":22.064,"low":20.8768,"close":21.504,"adjusted_close":0.1609,"volume":739188800},{"date":"1997-10-15","open":22.12,"high":24.752,"low":22.12,"close":23.8112,"adjusted_close":0.1782,"volume":810868800},{"date":"1997-10-14","open":22.6912,"high":22.7472,"low":22.1872,"close":22.6912,"adjusted_close":0.1698,"volume":165816000},{"date":"1997-10-13","open":22.7472,"high":22.8704,"low":22.1872,"close":22.6912,"adjusted_close":0.1698,"volume":158625600},{"date":"1997-10-10","open":21.504,"high":22.7472,"low":21.504,"close":22.6912,"adjusted_close":0.1698,"volume":270401600},{"date":"1997-10-09","open":21.2464,"high":22.5008,"low":21.1904,"close":21.7504,"adjusted_close":0.1628,"volume":187331200},{"date":"1997-10-08","open":21.7504,"high":21.8176,"low":21.3136,"close":21.504,"adjusted_close":0.1609,"volume":108841600},{"date":"1997-10-07","open":21.8736,"high":21.9968,"low":21.8176,"close":21.8176,"adjusted_close":0.1633,"volume":109289600},{"date":"1997-10-06","open":22.1872,"high":22.2544,"low":21.6832,"close":21.9408,"adjusted_close":0.1642,"volume":93296000},{"date":"1997-10-03","open":21.9968,"high":22.2544,"low":21.6832,"close":22.12,"adjusted_close":0.1655,"volume":162232000},{"date":"1997-10-02","open":21.4368,"high":21.9968,"low":21.3696,"close":21.9408,"adjusted_close":0.1642,"volume":135408000},{"date":"1997-10-01","open":21.6832,"high":21.7504,"low":21.3696,"close":21.5264,"adjusted_close":0.1611,"volume":130468800},{"date":"1997-09-30","open":21.9968,"high":22.3104,"low":21.6832,"close":21.6832,"adjusted_close":0.1623,"volume":140571200},{"date":"1997-09-29","open":21.6832,"high":22.2544,"low":21.56,"close":22.064,"adjusted_close":0.1651,"volume":167238400},{"date":"1997-09-26","open":21.504,"high":21.9408,"low":21.1232,"close":21.3136,"adjusted_close":0.1595,"volume":208320000},{"date":"1997-09-25","open":21.3136,"high":21.7504,"low":21,"close":21.1232,"adjusted_close":0.1581,"volume":223384000},{"date":"1997-09-24","open":21.6832,"high":21.7504,"low":21.3696,"close":21.504,"adjusted_close":0.1609,"volume":222432000},{"date":"1997-09-23","open":22.2544,"high":22.2544,"low":21.6832,"close":21.7504,"adjusted_close":0.1628,"volume":200536000},{"date":"1997-09-22","open":22.12,"high":23.0608,"low":21.9968,"close":22.8144,"adjusted_close":0.1707,"volume":200368000},{"date":"1997-09-19","open":22.1872,"high":22.1872,"low":21.7504,"close":21.9408,"adjusted_close":0.1642,"volume":94931200},{"date":"1997-09-18","open":21.504,"high":22.5008,"low":21.504,"close":22.3104,"adjusted_close":0.167,"volume":169164800},{"date":"1997-09-17","open":21.9968,"high":21.9968,"low":21.6832,"close":21.8176,"adjusted_close":0.1633,"volume":86766400},{"date":"1997-09-16","open":22.064,"high":22.1424,"low":21.7504,"close":21.9408,"adjusted_close":0.1642,"volume":134220800},{"date":"1997-09-15","open":21.8736,"high":22.12,"low":21.504,"close":21.504,"adjusted_close":0.1609,"volume":96913600},{"date":"1997-09-12","open":22.1872,"high":22.2544,"low":21.4368,"close":22.064,"adjusted_close":0.1651,"volume":113680000},{"date":"1997-09-11","open":22.8704,"high":23.0048,"low":22.064,"close":22.3776,"adjusted_close":0.1675,"volume":209876800},{"date":"1997-09-10","open":21.7504,"high":23.128,"low":21.6832,"close":22.9376,"adjusted_close":0.1717,"volume":274064000},{"date":"1997-09-09","open":21.3136,"high":21.8736,"low":21.2464,"close":21.8176,"adjusted_close":0.1633,"volume":159028800},{"date":"1997-09-08","open":22.2544,"high":22.2544,"low":21.4368,"close":21.504,"adjusted_close":0.1609,"volume":175156800},{"date":"1997-09-05","open":22.624,"high":22.8704,"low":21.9968,"close":22.1872,"adjusted_close":0.166,"volume":136707200},{"date":"1997-09-04","open":22.568,"high":22.8704,"low":22.2544,"close":22.5008,"adjusted_close":0.1684,"volume":122539200},{"date":"1997-09-03","open":22.3776,"high":23.2512,"low":22.3104,"close":22.5008,"adjusted_close":0.1684,"volume":284132800},{"date":"1997-09-02","open":21.9968,"high":22.568,"low":21.9408,"close":22.3776,"adjusted_close":0.1675,"volume":186043200},{"date":"1997-08-29","open":21.8176,"high":21.9968,"low":21.504,"close":21.7504,"adjusted_close":0.1628,"volume":109670400},{"date":"1997-08-28","open":22.12,"high":22.5008,"low":21.9968,"close":21.9968,"adjusted_close":0.1646,"volume":95670400},{"date":"1997-08-27","open":22.3776,"high":22.7472,"low":21.8736,"close":22.6912,"adjusted_close":0.1698,"volume":190635200},{"date":"1997-08-26","open":22.624,"high":23.0048,"low":22.12,"close":22.2544,"adjusted_close":0.1665,"volume":226206400},{"date":"1997-08-25","open":23.6208,"high":23.688,"low":22.9376,"close":23.0608,"adjusted_close":0.1726,"volume":138633600},{"date":"1997-08-22","open":23.4416,"high":24.0016,"low":23.3744,"close":23.6208,"adjusted_close":0.1768,"volume":227628800},{"date":"1997-08-21","open":24.5056,"high":24.6848,"low":23.8784,"close":24.0016,"adjusted_close":0.1796,"volume":259280000},{"date":"1997-08-20","open":24.4384,"high":25.1216,"low":24.192,"close":24.6288,"adjusted_close":0.1843,"volume":324307200},{"date":"1997-08-19","open":23.688,"high":24.5056,"low":23.3072,"close":24.4384,"adjusted_close":0.1829,"volume":289161600},{"date":"1997-08-18","open":23.3072,"high":23.7552,"low":22.7472,"close":23.6208,"adjusted_close":0.1768,"volume":217840000},{"date":"1997-08-15","open":23.128,"high":23.4416,"low":22.8144,"close":23.2512,"adjusted_close":0.174,"volume":260960000},{"date":"1997-08-14","open":23.6208,"high":24.248,"low":22.6912,"close":23.0048,"adjusted_close":0.1722,"volume":434448000},{"date":"1997-08-13","open":22.2544,"high":23.8784,"low":20.44,"close":23.6208,"adjusted_close":0.1768,"volume":1201424000},{"date":"1997-08-12","open":24.0576,"high":24.248,"low":21.8736,"close":22.064,"adjusted_close":0.1651,"volume":1048398400},{"date":"1997-08-11","open":26.3088,"high":26.432,"low":23.4976,"close":24.5616,"adjusted_close":0.1838,"volume":1550998400},{"date":"1997-08-08","open":27.8096,"high":28.3696,"low":26.1296,"close":26.8128,"adjusted_close":0.2007,"volume":1814164800},{"date":"1997-08-07","open":28.7504,"high":29.568,"low":28.3696,"close":29.1872,"adjusted_close":0.2184,"volume":3755438400},{"date":"1997-08-06","open":25.2448,"high":27.7536,"low":24.9984,"close":26.3088,"adjusted_close":0.1969,"volume":4190480000},{"date":"1997-08-05","open":19.936,"high":20.0032,"low":19.488,"close":19.7456,"adjusted_close":0.1478,"volume":247128000},{"date":"1997-08-04","open":19.1856,"high":19.8128,"low":19.1856,"close":19.7456,"adjusted_close":0.1478,"volume":611318400},{"date":"1997-08-01","open":17.6288,"high":19.1856,"low":17.5616,"close":19.1856,"adjusted_close":0.1436,"volume":481913600},{"date":"1997-07-31","open":17.3712,"high":17.752,"low":17.248,"close":17.5056,"adjusted_close":0.131,"volume":263816000},{"date":"1997-07-30","open":16.9344,"high":17.6848,"low":16.7552,"close":17.3712,"adjusted_close":0.13,"volume":374304000},{"date":"1997-07-29","open":16.4416,"high":16.6208,"low":16.3744,"close":16.4976,"adjusted_close":0.1235,"volume":71243200},{"date":"1997-07-28","open":16.4416,"high":16.4976,"low":16.2512,"close":16.4416,"adjusted_close":0.123,"volume":110510400},{"date":"1997-07-25","open":15.8704,"high":16.5648,"low":15.7472,"close":16.2512,"adjusted_close":0.1216,"volume":217963200},{"date":"1997-07-24","open":16.128,"high":16.128,"low":15.624,"close":15.8144,"adjusted_close":0.1184,"volume":133492800},{"date":"1997-07-23","open":16.7552,"high":16.8784,"low":16.0048,"close":16.128,"adjusted_close":0.1207,"volume":141288000},{"date":"1997-07-22","open":16.3744,"high":16.688,"low":16.3072,"close":16.5648,"adjusted_close":0.124,"volume":231336000},{"date":"1997-07-21","open":17.5616,"high":17.6848,"low":16.0048,"close":16.1616,"adjusted_close":0.121,"volume":354916800},{"date":"1997-07-18","open":17.8752,"high":17.9424,"low":17.0576,"close":17.3488,"adjusted_close":0.1298,"volume":317564800},{"date":"1997-07-17","open":17.0016,"high":18.1216,"low":16.4416,"close":17.5056,"adjusted_close":0.131,"volume":746267200},{"date":"1997-07-16","open":15.8144,"high":16.4976,"low":15.624,"close":16.4416,"adjusted_close":0.123,"volume":446252800},{"date":"1997-07-15","open":15.7472,"high":16.0048,"low":15.624,"close":15.9376,"adjusted_close":0.1193,"volume":418353600},{"date":"1997-07-14","open":15.2544,"high":15.624,"low":14.8736,"close":15.624,"adjusted_close":0.1169,"volume":411006400},{"date":"1997-07-11","open":13.3728,"high":15.5008,"low":13.3168,"close":15.1872,"adjusted_close":0.1137,"volume":734944000},{"date":"1997-07-10","open":12.88,"high":13.3728,"low":12.7456,"close":13.2496,"adjusted_close":0.0992,"volume":492508800},{"date":"1997-07-09","open":13.8096,"high":13.8768,"low":13.6304,"close":13.6864,"adjusted_close":0.1024,"volume":142016000},{"date":"1997-07-08","open":13.8768,"high":14,"low":13.6864,"close":13.7536,"adjusted_close":0.1029,"volume":95692800},{"date":"1997-07-07","open":13.9328,"high":14.2464,"low":13.7536,"close":13.8096,"adjusted_close":0.1033,"volume":191475200},{"date":"1997-07-03","open":13.1264,"high":13.8768,"low":13.0032,"close":13.6864,"adjusted_close":0.1024,"volume":186782400},{"date":"1997-07-02","open":13.2496,"high":13.3728,"low":13.0032,"close":13.0592,"adjusted_close":0.0977,"volume":249961600},{"date":"1997-07-01","open":13.9328,"high":14,"low":13.1264,"close":13.1824,"adjusted_close":0.0987,"volume":450676800},{"date":"1997-06-30","open":14.7504,"high":14.7504,"low":14,"close":14.2464,"adjusted_close":0.1066,"volume":171180800},{"date":"1997-06-27","open":14.6832,"high":14.8176,"low":14.6272,"close":14.6832,"adjusted_close":0.1099,"volume":157953600},{"date":"1997-06-26","open":15.12,"high":15.12,"low":14.6272,"close":14.6832,"adjusted_close":0.1099,"volume":381987200},{"date":"1997-06-25","open":15.3104,"high":15.3776,"low":14.9968,"close":15.12,"adjusted_close":0.1132,"volume":198632000},{"date":"1997-06-24","open":15.4336,"high":15.568,"low":15.2544,"close":15.3104,"adjusted_close":0.1146,"volume":111148800},{"date":"1997-06-23","open":15.5008,"high":15.624,"low":15.3776,"close":15.3776,"adjusted_close":0.1151,"volume":99545600},{"date":"1997-06-20","open":15.6912,"high":15.7472,"low":15.5008,"close":15.568,"adjusted_close":0.1165,"volume":110185600},{"date":"1997-06-19","open":16.0048,"high":16.0048,"low":15.6912,"close":15.7472,"adjusted_close":0.1179,"volume":121027200},{"date":"1997-06-18","open":16.128,"high":16.2512,"low":15.7472,"close":15.9376,"adjusted_close":0.1193,"volume":109648000},{"date":"1997-06-17","open":15.568,"high":16.4976,"low":15.5008,"close":16.3408,"adjusted_close":0.1223,"volume":142251200},{"date":"1997-06-16","open":15.8704,"high":15.8704,"low":15.3776,"close":15.5008,"adjusted_close":0.116,"volume":134008000},{"date":"1997-06-13","open":16.0608,"high":16.128,"low":15.7472,"close":15.8144,"adjusted_close":0.1184,"volume":132070400},{"date":"1997-06-12","open":16.3744,"high":16.3744,"low":16.0048,"close":16.0608,"adjusted_close":0.1202,"volume":78691200},{"date":"1997-06-11","open":16.3072,"high":16.4416,"low":16.2512,"close":16.3072,"adjusted_close":0.122,"volume":105403200},{"date":"1997-06-10","open":16.7552,"high":16.7552,"low":16.0608,"close":16.2512,"adjusted_close":0.1216,"volume":139048000},{"date":"1997-06-09","open":16.688,"high":16.9344,"low":16.6208,"close":16.6208,"adjusted_close":0.1244,"volume":74804800},{"date":"1997-06-06","open":16.6208,"high":16.7552,"low":16.4976,"close":16.7552,"adjusted_close":0.1254,"volume":52875200},{"date":"1997-06-05","open":16.6208,"high":17.1248,"low":16.5648,"close":16.688,"adjusted_close":0.1249,"volume":64612800},{"date":"1997-06-04","open":16.6208,"high":16.7552,"low":16.4976,"close":16.6208,"adjusted_close":0.1244,"volume":80404800},{"date":"1997-06-03","open":16.7552,"high":16.9344,"low":16.6208,"close":16.688,"adjusted_close":0.1249,"volume":65240000},{"date":"1997-06-02","open":17.0016,"high":17.0016,"low":16.7552,"close":16.9344,"adjusted_close":0.1267,"volume":41585600},{"date":"1997-05-30","open":16.4976,"high":17.0016,"low":16.3744,"close":16.6208,"adjusted_close":0.1244,"volume":177329600},{"date":"1997-05-29","open":17.1248,"high":17.1248,"low":16.6208,"close":16.6208,"adjusted_close":0.1244,"volume":111182400},{"date":"1997-05-28","open":17.3712,"high":17.5056,"low":17.0016,"close":17.0016,"adjusted_close":0.1272,"volume":87539200},{"date":"1997-05-27","open":16.7552,"high":17.3712,"low":16.7552,"close":17.248,"adjusted_close":0.1291,"volume":82084800},{"date":"1997-05-23","open":16.6208,"high":17.0016,"low":16.6208,"close":16.8784,"adjusted_close":0.1263,"volume":67032000},{"date":"1997-05-22","open":16.7552,"high":16.8784,"low":16.4976,"close":16.6208,"adjusted_close":0.1244,"volume":76764800},{"date":"1997-05-21","open":17.1248,"high":17.1248,"low":16.4976,"close":16.8784,"adjusted_close":0.1263,"volume":122248000},{"date":"1997-05-20","open":17.0016,"high":17.4384,"low":16.7552,"close":17.248,"adjusted_close":0.1291,"volume":84828800},{"date":"1997-05-19","open":17.5056,"high":17.6288,"low":17.0016,"close":17.0016,"adjusted_close":0.1272,"volume":52259200},{"date":"1997-05-16","open":17.5056,"high":17.6288,"low":17.248,"close":17.248,"adjusted_close":0.1291,"volume":93296000},{"date":"1997-05-15","open":17.752,"high":17.9984,"low":17.5056,"close":17.752,"adjusted_close":0.1329,"volume":99008000},{"date":"1997-05-14","open":17.8752,"high":17.9984,"low":17.5056,"close":17.6848,"adjusted_close":0.1324,"volume":135643200},{"date":"1997-05-13","open":17.5056,"high":17.8752,"low":17.0016,"close":17.5616,"adjusted_close":0.1314,"volume":197019200},{"date":"1997-05-12","open":17.248,"high":17.6288,"low":17.0016,"close":17.5616,"adjusted_close":0.1314,"volume":164976000},{"date":"1997-05-09","open":17.0016,"high":17.5056,"low":17.0016,"close":17.0576,"adjusted_close":0.1277,"volume":188372800},{"date":"1997-05-08","open":16.6208,"high":17.1248,"low":16.4976,"close":17.0016,"adjusted_close":0.1272,"volume":82936000},{"date":"1997-05-07","open":16.8784,"high":17.0016,"low":16.3744,"close":16.4976,"adjusted_close":0.1235,"volume":114217600},{"date":"1997-05-06","open":17.0016,"high":17.1248,"low":16.7552,"close":16.8784,"adjusted_close":0.1263,"volume":83148800},{"date":"1997-05-05","open":17.0016,"high":17.1248,"low":16.7552,"close":17.0016,"adjusted_close":0.1272,"volume":98492800},{"date":"1997-05-02","open":17.0016,"high":17.1248,"low":16.7552,"close":17.0016,"adjusted_close":0.1272,"volume":101987200},{"date":"1997-05-01","open":16.8784,"high":17.1248,"low":16.7552,"close":17.0016,"adjusted_close":0.1272,"volume":72340800},{"date":"1997-04-30","open":17.0016,"high":17.248,"low":16.7552,"close":17.0016,"adjusted_close":0.1272,"volume":257633600},{"date":"1997-04-29","open":17.9984,"high":17.9984,"low":17.5056,"close":17.6848,"adjusted_close":0.1324,"volume":51755200},{"date":"1997-04-28","open":17.752,"high":17.8752,"low":17.5056,"close":17.6288,"adjusted_close":0.1319,"volume":46771200},{"date":"1997-04-25","open":17.6288,"high":17.8752,"low":17.3712,"close":17.5056,"adjusted_close":0.131,"volume":87382400},{"date":"1997-04-24","open":18.5024,"high":18.5024,"low":17.752,"close":17.8752,"adjusted_close":0.1338,"volume":74939200},{"date":"1997-04-23","open":18.3792,"high":18.5024,"low":18.1216,"close":18.1216,"adjusted_close":0.1356,"volume":54488000},{"date":"1997-04-22","open":18.1216,"high":18.5024,"low":17.8752,"close":18.5024,"adjusted_close":0.1385,"volume":94651200},{"date":"1997-04-21","open":18.6256,"high":18.6256,"low":17.9984,"close":17.9984,"adjusted_close":0.1347,"volume":89152000},{"date":"1997-04-18","open":19.1296,"high":19.1296,"low":18.3792,"close":18.3792,"adjusted_close":0.1375,"volume":141444800},{"date":"1997-04-17","open":18.2448,"high":19.1296,"low":18.1216,"close":18.9952,"adjusted_close":0.1422,"volume":219464000},{"date":"1997-04-16","open":18.6256,"high":18.9952,"low":18.3792,"close":18.5584,"adjusted_close":0.1389,"volume":86217600},{"date":"1997-04-15","open":19.1296,"high":19.2528,"low":18.1216,"close":18.4352,"adjusted_close":0.138,"volume":136046400},{"date":"1997-04-14","open":18.3792,"high":18.872,"low":17.9984,"close":18.7488,"adjusted_close":0.1403,"volume":112358400},{"date":"1997-04-11","open":18.872,"high":18.872,"low":18.1216,"close":18.2448,"adjusted_close":0.1365,"volume":79564800},{"date":"1997-04-10","open":18.9952,"high":19.1296,"low":18.5024,"close":18.872,"adjusted_close":0.1412,"volume":116984000},{"date":"1997-04-09","open":19.2528,"high":19.2528,"low":18.872,"close":18.9952,"adjusted_close":0.1422,"volume":244988800},{"date":"1997-04-08","open":19.6224,"high":19.6224,"low":18.6256,"close":19.1296,"adjusted_close":0.1432,"volume":193827200},{"date":"1997-04-07","open":19.7456,"high":19.88,"low":19.2528,"close":19.4992,"adjusted_close":0.1459,"volume":255259200},{"date":"1997-04-04","open":19.1296,"high":19.6224,"low":18.9952,"close":19.2528,"adjusted_close":0.1441,"volume":475249600},{"date":"1997-04-03","open":18.5024,"high":19.1296,"low":18.2448,"close":18.872,"adjusted_close":0.1412,"volume":548856000},{"date":"1997-04-02","open":17.8752,"high":18.0656,"low":17.6288,"close":17.9984,"adjusted_close":0.1347,"volume":222432000},{"date":"1997-04-01","open":17.6288,"high":17.808,"low":17.3712,"close":17.5056,"adjusted_close":0.131,"volume":220259200},{"date":"1997-03-31","open":18.6256,"high":19.376,"low":17.248,"close":18.2448,"adjusted_close":0.1365,"volume":970244800},{"date":"1997-03-27","open":17.5056,"high":19.2528,"low":17.248,"close":18.6256,"adjusted_close":0.1394,"volume":1138905600},{"date":"1997-03-26","open":16.3744,"high":16.8784,"low":16.2512,"close":16.7552,"adjusted_close":0.1254,"volume":106836800},{"date":"1997-03-25","open":16.6208,"high":16.6208,"low":16.0832,"close":16.4976,"adjusted_close":0.1235,"volume":112560000},{"date":"1997-03-24","open":16.4976,"high":16.6208,"low":16.2512,"close":16.4976,"adjusted_close":0.1235,"volume":71220800},{"date":"1997-03-21","open":17.5056,"high":17.5056,"low":16.3744,"close":16.6208,"adjusted_close":0.1244,"volume":136460800},{"date":"1997-03-20","open":16.0048,"high":17.5056,"low":15.8704,"close":17.248,"adjusted_close":0.1291,"volume":317038400},{"date":"1997-03-19","open":16.3744,"high":16.3744,"low":15.8704,"close":16.128,"adjusted_close":0.1207,"volume":208230400},{"date":"1997-03-18","open":16.3744,"high":16.4976,"low":16.128,"close":16.2512,"adjusted_close":0.1216,"volume":127075200},{"date":"1997-03-17","open":16.2512,"high":16.4976,"low":16.0048,"close":16.4976,"adjusted_close":0.1235,"volume":192752000},{"date":"1997-03-14","open":16.3744,"high":16.7552,"low":16.2512,"close":16.5648,"adjusted_close":0.124,"volume":230417600},{"date":"1997-03-13","open":16.3744,"high":16.3744,"low":16.128,"close":16.3744,"adjusted_close":0.1225,"volume":105089600},{"date":"1997-03-12","open":16.2512,"high":16.7552,"low":16.128,"close":16.2512,"adjusted_close":0.1216,"volume":70996800},{"date":"1997-03-11","open":16.6208,"high":16.6208,"low":16.0048,"close":16.3744,"adjusted_close":0.1225,"volume":98504000},{"date":"1997-03-10","open":16.6208,"high":16.7552,"low":16.4416,"close":16.6208,"adjusted_close":0.1244,"volume":99187200},{"date":"1997-03-07","open":16.7552,"high":16.7552,"low":16.3744,"close":16.4976,"adjusted_close":0.1235,"volume":70616000},{"date":"1997-03-06","open":17.0016,"high":17.0016,"low":16.4976,"close":16.6208,"adjusted_close":0.1244,"volume":116289600},{"date":"1997-03-05","open":16.6208,"high":17.0016,"low":16.4976,"close":17.0016,"adjusted_close":0.1272,"volume":96163200},{"date":"1997-03-04","open":16.2512,"high":16.4976,"low":16.0048,"close":16.4976,"adjusted_close":0.1235,"volume":103196800},{"date":"1997-03-03","open":16.4976,"high":16.4976,"low":16.0048,"close":16.128,"adjusted_close":0.1207,"volume":130457600},{"date":"1997-02-28","open":16.8784,"high":16.8784,"low":16.2512,"close":16.2512,"adjusted_close":0.1216,"volume":121878400},{"date":"1997-02-27","open":17.0016,"high":17.1248,"low":16.7552,"close":17.0016,"adjusted_close":0.1272,"volume":102995200},{"date":"1997-02-26","open":17.0016,"high":17.1248,"low":16.7552,"close":17.1248,"adjusted_close":0.1282,"volume":103174400},{"date":"1997-02-25","open":17.0016,"high":17.3712,"low":16.8784,"close":16.8784,"adjusted_close":0.1263,"volume":138084800},{"date":"1997-02-24","open":16.2512,"high":16.8784,"low":16.2512,"close":16.6208,"adjusted_close":0.1244,"volume":117588800},{"date":"1997-02-21","open":16.8784,"high":17.0016,"low":16.0048,"close":16.3744,"adjusted_close":0.1225,"volume":211086400},{"date":"1997-02-20","open":17.6288,"high":17.6288,"low":17.0016,"close":17.0016,"adjusted_close":0.1272,"volume":124947200},{"date":"1997-02-19","open":17.8752,"high":17.8752,"low":17.1248,"close":17.6288,"adjusted_close":0.1319,"volume":241292800},{"date":"1997-02-18","open":16.6208,"high":17.8752,"low":16.2512,"close":17.8752,"adjusted_close":0.1338,"volume":368278400},{"date":"1997-02-14","open":16.2512,"high":16.3744,"low":16.0048,"close":16.3072,"adjusted_close":0.122,"volume":237249600},{"date":"1997-02-13","open":15.7472,"high":16.128,"low":15.5008,"close":16.128,"adjusted_close":0.1207,"volume":195832000},{"date":"1997-02-12","open":15.7472,"high":15.8704,"low":15.5008,"close":15.7472,"adjusted_close":0.1179,"volume":176265600},{"date":"1997-02-11","open":15.8704,"high":16.0048,"low":15.5008,"close":15.6912,"adjusted_close":0.1174,"volume":140078400},{"date":"1997-02-10","open":16.128,"high":16.128,"low":15.624,"close":15.624,"adjusted_close":0.1169,"volume":185404800},{"date":"1997-02-07","open":16.4976,"high":16.4976,"low":15.7472,"close":15.8144,"adjusted_close":0.1184,"volume":235267200},{"date":"1997-02-06","open":15.2544,"high":16.128,"low":15.2544,"close":16.0048,"adjusted_close":0.1198,"volume":399504000},{"date":"1997-02-05","open":15.2544,"high":15.624,"low":15.2544,"close":15.2544,"adjusted_close":0.1142,"volume":394486400},{"date":"1997-02-04","open":16.2512,"high":16.3744,"low":15.12,"close":15.3776,"adjusted_close":0.1151,"volume":712644800},{"date":"1997-02-03","open":16.8784,"high":17.0016,"low":16.2512,"close":16.3072,"adjusted_close":0.122,"volume":368110400},{"date":"1997-01-31","open":16.6208,"high":16.6208,"low":16.4976,"close":16.6208,"adjusted_close":0.1244,"volume":199628800},{"date":"1997-01-30","open":16.7552,"high":16.7552,"low":16.4976,"close":16.7552,"adjusted_close":0.1254,"volume":139932800},{"date":"1997-01-29","open":16.6208,"high":16.7552,"low":16.4976,"close":16.6208,"adjusted_close":0.1244,"volume":151704000},{"date":"1997-01-28","open":17.0016,"high":17.0016,"low":16.4976,"close":16.6208,"adjusted_close":0.1244,"volume":210560000},{"date":"1997-01-27","open":17.1248,"high":17.248,"low":16.6208,"close":16.6208,"adjusted_close":0.1244,"volume":214043200},{"date":"1997-01-24","open":17.248,"high":17.248,"low":16.8784,"close":16.8784,"adjusted_close":0.1263,"volume":188283200},{"date":"1997-01-23","open":17.248,"high":17.3712,"low":17.1248,"close":17.248,"adjusted_close":0.1291,"volume":172345600},{"date":"1997-01-22","open":17.3712,"high":17.5056,"low":17.0016,"close":17.192,"adjusted_close":0.1287,"volume":205620800},{"date":"1997-01-21","open":17.0016,"high":17.248,"low":16.8784,"close":17.248,"adjusted_close":0.1291,"volume":284827200},{"date":"1997-01-20","open":16.8784,"high":17.1248,"low":16.7552,"close":16.9344,"adjusted_close":0.1267,"volume":291625600},{"date":"1997-01-17","open":16.7552,"high":17.1248,"low":16.6208,"close":16.7552,"adjusted_close":0.1254,"volume":325147200},{"date":"1997-01-16","open":17.1248,"high":17.1248,"low":16.6208,"close":16.7552,"adjusted_close":0.1254,"volume":671305600},{"date":"1997-01-15","open":17.9984,"high":17.9984,"low":17.1248,"close":17.248,"adjusted_close":0.1291,"volume":433092800},{"date":"1997-01-14","open":18.3792,"high":18.3792,"low":17.752,"close":17.8752,"adjusted_close":0.1338,"volume":255774400},{"date":"1997-01-13","open":18.5024,"high":18.5024,"low":18.1216,"close":18.1216,"adjusted_close":0.1356,"volume":305748800},{"date":"1997-01-10","open":17.6288,"high":18.2448,"low":17.6288,"close":18.2448,"adjusted_close":0.1365,"volume":353718400},{"date":"1997-01-09","open":17.752,"high":17.8752,"low":17.5056,"close":17.752,"adjusted_close":0.1329,"volume":446656000},{"date":"1997-01-08","open":18.2448,"high":18.3792,"low":17.3712,"close":17.6288,"adjusted_close":0.1319,"volume":1100131200},{"date":"1997-01-07","open":18.1216,"high":18.2448,"low":17.5056,"close":17.5056,"adjusted_close":0.131,"volume":976931200},{"date":"1997-01-06","open":17.6288,"high":18.3456,"low":17.248,"close":17.8752,"adjusted_close":0.1338,"volume":1882832000},{"date":"1997-01-03","open":21.1232,"high":22.2544,"low":21,"close":21.7504,"adjusted_close":0.1628,"volume":119716800},{"date":"1997-01-02","open":21.1232,"high":21.2464,"low":20.7536,"close":21,"adjusted_close":0.1572,"volume":143113600},{"date":"1996-12-31","open":21.3696,"high":21.504,"low":20.7536,"close":20.8768,"adjusted_close":0.1562,"volume":383745600},{"date":"1996-12-30","open":23.128,"high":23.2512,"low":21.7504,"close":21.7504,"adjusted_close":0.1628,"volume":261800000},{"date":"1996-12-27","open":22.8704,"high":23.7552,"low":22.8704,"close":23.128,"adjusted_close":0.1731,"volume":136998400},{"date":"1996-12-26","open":23.2512,"high":23.2512,"low":22.8704,"close":23.0048,"adjusted_close":0.1722,"volume":84884800},{"date":"1996-12-24","open":23.2512,"high":23.3744,"low":22.8704,"close":23.128,"adjusted_close":0.1731,"volume":57612800},{"date":"1996-12-23","open":24.0016,"high":24.248,"low":23.2512,"close":23.2512,"adjusted_close":0.174,"volume":332304000},{"date":"1996-12-20","open":22.5008,"high":23.6208,"low":21.3696,"close":23.4976,"adjusted_close":0.1759,"volume":546436800},{"date":"1996-12-19","open":23.0048,"high":23.2512,"low":22.2544,"close":22.2544,"adjusted_close":0.1665,"volume":136886400},{"date":"1996-12-18","open":22.7472,"high":23.128,"low":22.624,"close":23.128,"adjusted_close":0.1731,"volume":205072000},{"date":"1996-12-17","open":22.3776,"high":22.5008,"low":22.2544,"close":22.5008,"adjusted_close":0.1684,"volume":157248000},{"date":"1996-12-16","open":23.4976,"high":23.4976,"low":22.5008,"close":22.624,"adjusted_close":0.1693,"volume":149240000},{"date":"1996-12-13","open":23.7552,"high":23.8784,"low":23.2512,"close":23.2512,"adjusted_close":0.174,"volume":89096000},{"date":"1996-12-12","open":24.1248,"high":24.248,"low":23.8784,"close":23.8784,"adjusted_close":0.1787,"volume":87001600},{"date":"1996-12-11","open":23.7552,"high":24.248,"low":23.7552,"close":24.0016,"adjusted_close":0.1796,"volume":163363200},{"date":"1996-12-10","open":24.8752,"high":24.9984,"low":24.248,"close":24.5056,"adjusted_close":0.1834,"volume":184284800},{"date":"1996-12-09","open":25.2448,"high":25.3792,"low":24.808,"close":24.9984,"adjusted_close":0.1871,"volume":158648000},{"date":"1996-12-06","open":24.3712,"high":25.3792,"low":24.0016,"close":25.1216,"adjusted_close":0.188,"volume":229387200},{"date":"1996-12-05","open":24.9984,"high":25.2448,"low":24.9984,"close":24.9984,"adjusted_close":0.1871,"volume":142139200},{"date":"1996-12-04","open":25.1216,"high":25.3792,"low":24.8752,"close":24.9984,"adjusted_close":0.1871,"volume":190825600},{"date":"1996-12-03","open":25.2448,"high":25.5024,"low":24.9984,"close":25.1216,"adjusted_close":0.188,"volume":275531200},{"date":"1996-12-02","open":24.1248,"high":25.1216,"low":23.8784,"close":25.1216,"adjusted_close":0.188,"volume":174977600},{"date":"1996-11-29","open":24.5056,"high":24.6288,"low":24.0016,"close":24.1248,"adjusted_close":0.1805,"volume":42291200},{"date":"1996-11-27","open":24.1248,"high":24.6288,"low":24.1248,"close":24.5056,"adjusted_close":0.1834,"volume":89040000},{"date":"1996-11-26","open":24.8752,"high":24.9984,"low":24.0016,"close":24.248,"adjusted_close":0.1815,"volume":112985600},{"date":"1996-11-25","open":25.3792,"high":25.5024,"low":24.9984,"close":24.9984,"adjusted_close":0.1871,"volume":78948800},{"date":"1996-11-22","open":24.5056,"high":25.2448,"low":24.5056,"close":25.2448,"adjusted_close":0.1889,"volume":103980800},{"date":"1996-11-21","open":24.8752,"high":24.9984,"low":24.3712,"close":24.5056,"adjusted_close":0.1834,"volume":70604800},{"date":"1996-11-20","open":24.8752,"high":25.3792,"low":24.8752,"close":24.9984,"adjusted_close":0.1871,"volume":103096000},{"date":"1996-11-19","open":24.8752,"high":25.1216,"low":24.6288,"close":24.8752,"adjusted_close":0.1862,"volume":124432000},{"date":"1996-11-18","open":24.9984,"high":25.1216,"low":24.5056,"close":24.752,"adjusted_close":0.1852,"volume":152835200},{"date":"1996-11-15","open":25.872,"high":25.9952,"low":24.9984,"close":24.9984,"adjusted_close":0.1871,"volume":130715200},{"date":"1996-11-14","open":25.5024,"high":25.7488,"low":25.3792,"close":25.6256,"adjusted_close":0.1918,"volume":48529600},{"date":"1996-11-13","open":25.3792,"high":25.872,"low":24.9984,"close":25.5584,"adjusted_close":0.1913,"volume":83608000},{"date":"1996-11-12","open":26.1296,"high":26.2528,"low":25.1216,"close":25.2448,"adjusted_close":0.1889,"volume":142956800},{"date":"1996-11-11","open":26.376,"high":26.376,"low":25.872,"close":25.9952,"adjusted_close":0.1945,"volume":92534400},{"date":"1996-11-08","open":25.872,"high":26.2528,"low":25.7488,"close":26.2528,"adjusted_close":0.1965,"volume":188708800},{"date":"1996-11-07","open":25.3792,"high":25.9952,"low":25.2448,"close":25.872,"adjusted_close":0.1936,"volume":155075200},{"date":"1996-11-06","open":25.6256,"high":25.7488,"low":24.8752,"close":25.5024,"adjusted_close":0.1909,"volume":180308800},{"date":"1996-11-05","open":24.5056,"high":25.872,"low":24.5056,"close":25.5024,"adjusted_close":0.1909,"volume":378112000},{"date":"1996-11-04","open":24.3712,"high":24.5056,"low":23.7552,"close":24.3712,"adjusted_close":0.1824,"volume":91268800},{"date":"1996-11-01","open":23.3744,"high":24.248,"low":23.128,"close":24.248,"adjusted_close":0.1815,"volume":211332800},{"date":"1996-10-31","open":23.2512,"high":23.3744,"low":22.2544,"close":23.0048,"adjusted_close":0.1722,"volume":194219200},{"date":"1996-10-30","open":23.4976,"high":24.0016,"low":22.8704,"close":22.8704,"adjusted_close":0.1712,"volume":257051200},{"date":"1996-10-29","open":24.6288,"high":24.752,"low":23.128,"close":23.2512,"adjusted_close":0.174,"volume":199628800},{"date":"1996-10-28","open":25.1216,"high":25.1216,"low":24.5056,"close":24.5056,"adjusted_close":0.1834,"volume":119996800},{"date":"1996-10-25","open":24.8752,"high":24.9984,"low":24.5056,"close":24.5056,"adjusted_close":0.1834,"volume":77560000},{"date":"1996-10-24","open":24.9984,"high":24.9984,"low":24.5056,"close":24.752,"adjusted_close":0.1852,"volume":84369600},{"date":"1996-10-23","open":24.752,"high":25.2448,"low":24.3712,"close":24.752,"adjusted_close":0.1852,"volume":160059200},{"date":"1996-10-22","open":25.6256,"high":25.6256,"low":24.248,"close":24.8752,"adjusted_close":0.1862,"volume":213718400},{"date":"1996-10-21","open":26.4992,"high":26.6224,"low":25.5024,"close":25.6256,"adjusted_close":0.1918,"volume":187611200},{"date":"1996-10-18","open":26.4992,"high":26.6224,"low":25.9952,"close":26.5664,"adjusted_close":0.1988,"volume":382659200},{"date":"1996-10-17","open":27.496,"high":27.7536,"low":26.376,"close":26.376,"adjusted_close":0.1974,"volume":1026625600},{"date":"1996-10-16","open":25.2448,"high":26.1296,"low":24.6288,"close":25.7488,"adjusted_close":0.1927,"volume":334745600},{"date":"1996-10-15","open":25.7488,"high":25.872,"low":24.9984,"close":25.2448,"adjusted_close":0.1889,"volume":363059200},{"date":"1996-10-14","open":24.5056,"high":25.3792,"low":24.248,"close":25.2448,"adjusted_close":0.1889,"volume":269684800},{"date":"1996-10-11","open":24.3712,"high":24.6288,"low":24.0016,"close":24.248,"adjusted_close":0.1815,"volume":120691200},{"date":"1996-10-10","open":23.8784,"high":24.5056,"low":23.7552,"close":24.192,"adjusted_close":0.181,"volume":276696000},{"date":"1996-10-09","open":23.3744,"high":23.6208,"low":22.8704,"close":23.0048,"adjusted_close":0.1722,"volume":85209600},{"date":"1996-10-08","open":23.4976,"high":24.248,"low":23.2512,"close":23.2512,"adjusted_close":0.174,"volume":190433600},{"date":"1996-10-07","open":23.0048,"high":23.3744,"low":22.8704,"close":23.128,"adjusted_close":0.1731,"volume":95715200},{"date":"1996-10-04","open":22.8704,"high":23.128,"low":22.12,"close":22.8144,"adjusted_close":0.1707,"volume":133459200},{"date":"1996-10-03","open":23.6208,"high":23.7552,"low":22.3776,"close":22.3776,"adjusted_close":0.1675,"volume":227718400},{"date":"1996-10-02","open":23.6208,"high":24.6288,"low":23.128,"close":23.6208,"adjusted_close":0.1768,"volume":276819200},{"date":"1996-10-01","open":21.9968,"high":24.752,"low":21.9968,"close":24.6288,"adjusted_close":0.1843,"volume":539246400},{"date":"1996-09-30","open":22.12,"high":22.3776,"low":22.12,"close":22.1872,"adjusted_close":0.166,"volume":85444800},{"date":"1996-09-27","open":22.2544,"high":22.3776,"low":22.12,"close":22.3104,"adjusted_close":0.167,"volume":81569600},{"date":"1996-09-26","open":22.3776,"high":22.5008,"low":22.2544,"close":22.3776,"adjusted_close":0.1675,"volume":103286400},{"date":"1996-09-25","open":22.5008,"high":22.624,"low":21.9968,"close":22.3776,"adjusted_close":0.1675,"volume":109043200},{"date":"1996-09-24","open":22.3776,"high":22.8704,"low":22.3776,"close":22.5008,"adjusted_close":0.1684,"volume":143785600},{"date":"1996-09-23","open":22.8704,"high":22.8704,"low":22.3776,"close":22.3776,"adjusted_close":0.1675,"volume":45763200},{"date":"1996-09-20","open":23.3744,"high":23.4976,"low":22.7472,"close":22.8704,"adjusted_close":0.1712,"volume":149150400},{"date":"1996-09-19","open":23.6208,"high":23.6208,"low":23.3744,"close":23.3744,"adjusted_close":0.1749,"volume":119470400},{"date":"1996-09-18","open":23.0048,"high":24.1248,"low":22.8704,"close":23.4976,"adjusted_close":0.1759,"volume":353360000},{"date":"1996-09-17","open":22.8704,"high":23.128,"low":22.5008,"close":23.0048,"adjusted_close":0.1722,"volume":209171200},{"date":"1996-09-16","open":21.504,"high":23.0048,"low":21.3696,"close":22.3776,"adjusted_close":0.1675,"volume":244652800},{"date":"1996-09-13","open":20.3728,"high":21.2464,"low":20.3728,"close":21,"adjusted_close":0.1572,"volume":166611200},{"date":"1996-09-12","open":21,"high":21.1232,"low":20.2496,"close":20.3728,"adjusted_close":0.1525,"volume":260915200},{"date":"1996-09-11","open":21.504,"high":21.7504,"low":21,"close":21.1232,"adjusted_close":0.1581,"volume":147201600},{"date":"1996-09-10","open":22.12,"high":22.12,"low":21.504,"close":21.504,"adjusted_close":0.1609,"volume":155713600},{"date":"1996-09-09","open":22.624,"high":22.7472,"low":21.8736,"close":21.9968,"adjusted_close":0.1646,"volume":148243200},{"date":"1996-09-06","open":23.128,"high":23.2512,"low":22.624,"close":23.0048,"adjusted_close":0.1722,"volume":240833600},{"date":"1996-09-05","open":23.4976,"high":23.7552,"low":22.8704,"close":22.8704,"adjusted_close":0.1712,"volume":279585600},{"date":"1996-09-04","open":23.8784,"high":24.6288,"low":23.8784,"close":24.1248,"adjusted_close":0.1805,"volume":101449600},{"date":"1996-09-03","open":24.1248,"high":24.3712,"low":23.8784,"close":24.1248,"adjusted_close":0.1805,"volume":68297600},{"date":"1996-08-30","open":24.752,"high":24.752,"low":24.248,"close":24.248,"adjusted_close":0.1815,"volume":105728000},{"date":"1996-08-29","open":24.8752,"high":24.8752,"low":24.3712,"close":24.5056,"adjusted_close":0.1834,"volume":106926400},{"date":"1996-08-28","open":24.8752,"high":24.9984,"low":24.5056,"close":24.8752,"adjusted_close":0.1862,"volume":163598400},{"date":"1996-08-27","open":24.1248,"high":24.9984,"low":24.0016,"close":24.864,"adjusted_close":0.1861,"volume":289307200},{"date":"1996-08-26","open":23.8784,"high":24.1248,"low":23.4976,"close":24.1248,"adjusted_close":0.1805,"volume":89678400},{"date":"1996-08-23","open":23.0048,"high":24.0016,"low":23.0048,"close":23.8784,"adjusted_close":0.1787,"volume":203459200},{"date":"1996-08-22","open":23.0048,"high":23.2512,"low":22.8704,"close":23.2512,"adjusted_close":0.174,"volume":87684800},{"date":"1996-08-21","open":23.4976,"high":23.6208,"low":22.8704,"close":23.0048,"adjusted_close":0.1722,"volume":113344000},{"date":"1996-08-20","open":23.8784,"high":23.8784,"low":23.3744,"close":23.4976,"adjusted_close":0.1759,"volume":211758400},{"date":"1996-08-19","open":22.3776,"high":23.6208,"low":22.3776,"close":23.6208,"adjusted_close":0.1768,"volume":226318400},{"date":"1996-08-16","open":22.624,"high":22.624,"low":22.12,"close":22.5008,"adjusted_close":0.1684,"volume":141758400},{"date":"1996-08-15","open":22.624,"high":22.7472,"low":22.2544,"close":22.2544,"adjusted_close":0.1665,"volume":107620800},{"date":"1996-08-14","open":22.624,"high":23.0048,"low":22.624,"close":22.7472,"adjusted_close":0.1702,"volume":71859200},{"date":"1996-08-13","open":22.8704,"high":23.128,"low":22.3776,"close":22.5008,"adjusted_close":0.1684,"volume":103510400},{"date":"1996-08-12","open":23.3744,"high":23.6208,"low":22.3776,"close":23.0048,"adjusted_close":0.1722,"volume":151345600},{"date":"1996-08-09","open":22.2544,"high":23.3744,"low":22.12,"close":23.128,"adjusted_close":0.1731,"volume":230787200},{"date":"1996-08-08","open":22.3776,"high":22.3776,"low":21.8736,"close":22.12,"adjusted_close":0.1655,"volume":101516800},{"date":"1996-08-07","open":21.7504,"high":22.624,"low":21.6272,"close":22.3776,"adjusted_close":0.1675,"volume":248460800},{"date":"1996-08-06","open":21,"high":21.504,"low":20.7536,"close":21.504,"adjusted_close":0.1609,"volume":93587200},{"date":"1996-08-05","open":21.6272,"high":21.8736,"low":20.8768,"close":21,"adjusted_close":0.1572,"volume":101012800},{"date":"1996-08-02","open":21.6272,"high":21.9968,"low":21.2464,"close":21.6272,"adjusted_close":0.1619,"volume":127948800},{"date":"1996-08-01","open":21.9968,"high":21.9968,"low":21.1232,"close":21.2464,"adjusted_close":0.159,"volume":110163200},{"date":"1996-07-31","open":21.2464,"high":21.9968,"low":21.2464,"close":21.9968,"adjusted_close":0.1646,"volume":92780800},{"date":"1996-07-30","open":22.624,"high":22.7472,"low":21.2464,"close":21.3696,"adjusted_close":0.1599,"volume":189403200},{"date":"1996-07-29","open":21.9968,"high":22.5008,"low":21.7504,"close":22.2544,"adjusted_close":0.1665,"volume":195697600},{"date":"1996-07-26","open":21.504,"high":21.9968,"low":21.1232,"close":21.9968,"adjusted_close":0.1646,"volume":123681600},{"date":"1996-07-25","open":21.1232,"high":21.3696,"low":20.7536,"close":21,"adjusted_close":0.1572,"volume":114430400},{"date":"1996-07-24","open":20.0032,"high":21,"low":19.88,"close":20.8096,"adjusted_close":0.1557,"volume":264073600},{"date":"1996-07-23","open":20.496,"high":20.6304,"low":20.2496,"close":20.496,"adjusted_close":0.1534,"volume":130121600},{"date":"1996-07-22","open":20.8768,"high":20.8768,"low":20.0032,"close":20.2496,"adjusted_close":0.1515,"volume":152208000},{"date":"1996-07-19","open":20.8768,"high":21,"low":20.7536,"close":20.7536,"adjusted_close":0.1553,"volume":265977600},{"date":"1996-07-18","open":21.504,"high":21.7504,"low":20.3616,"close":20.8768,"adjusted_close":0.1562,"volume":897052800},{"date":"1996-07-17","open":17.3712,"high":17.5056,"low":16.6208,"close":16.8784,"adjusted_close":0.1263,"volume":233598400},{"date":"1996-07-16","open":17.3712,"high":17.3712,"low":16.0048,"close":16.8784,"adjusted_close":0.1263,"volume":289217600},{"date":"1996-07-15","open":18.1216,"high":18.1216,"low":17.1248,"close":17.192,"adjusted_close":0.1287,"volume":133224000},{"date":"1996-07-12","open":18.3792,"high":18.3792,"low":17.248,"close":18.0656,"adjusted_close":0.1352,"volume":268990400},{"date":"1996-07-11","open":18.7488,"high":18.872,"low":17.3712,"close":17.8752,"adjusted_close":0.1338,"volume":291155200},{"date":"1996-07-10","open":19.1296,"high":19.4992,"low":18.7488,"close":18.7488,"adjusted_close":0.1403,"volume":169388800},{"date":"1996-07-09","open":19.4992,"high":19.6224,"low":18.9952,"close":18.9952,"adjusted_close":0.1422,"volume":187824000},{"date":"1996-07-08","open":19.6224,"high":19.88,"low":18.9952,"close":19.1296,"adjusted_close":0.1432,"volume":188910400},{"date":"1996-07-05","open":19.376,"high":19.7456,"low":19.2528,"close":19.4992,"adjusted_close":0.1459,"volume":106153600},{"date":"1996-07-03","open":20.3728,"high":20.3728,"low":19.376,"close":19.376,"adjusted_close":0.145,"volume":288612800},{"date":"1996-07-02","open":21.3696,"high":21.504,"low":21,"close":21,"adjusted_close":0.1572,"volume":89006400},{"date":"1996-07-01","open":21.1232,"high":21.504,"low":21,"close":21.504,"adjusted_close":0.1609,"volume":131980800},{"date":"1996-06-28","open":20.8768,"high":21,"low":20.6304,"close":21,"adjusted_close":0.1572,"volume":115684800},{"date":"1996-06-27","open":20.0032,"high":21,"low":19.7456,"close":20.6304,"adjusted_close":0.1544,"volume":229241600},{"date":"1996-06-26","open":20.6304,"high":20.7536,"low":19.6224,"close":19.88,"adjusted_close":0.1488,"volume":404331200},{"date":"1996-06-25","open":22.12,"high":22.2544,"low":20.3728,"close":20.6304,"adjusted_close":0.1544,"volume":246960000},{"date":"1996-06-24","open":22.624,"high":22.624,"low":22.12,"close":22.2544,"adjusted_close":0.1665,"volume":122763200},{"date":"1996-06-21","open":22.8704,"high":22.8704,"low":22.3776,"close":22.624,"adjusted_close":0.1693,"volume":161851200},{"date":"1996-06-20","open":23.3744,"high":23.3744,"low":22.5008,"close":22.7472,"adjusted_close":0.1702,"volume":147089600},{"date":"1996-06-19","open":23.128,"high":23.3744,"low":22.624,"close":23.128,"adjusted_close":0.1731,"volume":134467200},{"date":"1996-06-18","open":23.6208,"high":23.7552,"low":22.624,"close":22.7472,"adjusted_close":0.1702,"volume":223227200},{"date":"1996-06-17","open":24.1248,"high":24.1248,"low":23.6208,"close":23.6208,"adjusted_close":0.1768,"volume":112929600},{"date":"1996-06-14","open":24.752,"high":24.752,"low":23.8784,"close":23.9344,"adjusted_close":0.1791,"volume":144961600},{"date":"1996-06-13","open":24.3712,"high":24.92,"low":24.0016,"close":24.6288,"adjusted_close":0.1843,"volume":191419200},{"date":"1996-06-12","open":24.5056,"high":24.5056,"low":24.0016,"close":24.248,"adjusted_close":0.1815,"volume":151916800},{"date":"1996-06-11","open":24.248,"high":24.248,"low":24.0016,"close":24.0016,"adjusted_close":0.1796,"volume":153059200},{"date":"1996-06-10","open":24.3712,"high":24.5056,"low":24.0016,"close":24.1248,"adjusted_close":0.1805,"volume":106366400},{"date":"1996-06-07","open":24.0016,"high":24.3712,"low":23.4976,"close":24.3712,"adjusted_close":0.1824,"volume":267769600},{"date":"1996-06-06","open":24.9984,"high":25.2448,"low":24.1248,"close":24.248,"adjusted_close":0.1815,"volume":362096000},{"date":"1996-06-05","open":25.3792,"high":25.5024,"low":24.248,"close":25.1216,"adjusted_close":0.188,"volume":510104000},{"date":"1996-06-04","open":24.0016,"high":24.3712,"low":23.8784,"close":24.192,"adjusted_close":0.181,"volume":762238400},{"date":"1996-06-03","open":25.872,"high":25.9952,"low":24.752,"close":24.752,"adjusted_close":0.1852,"volume":125462400},{"date":"1996-05-31","open":25.6256,"high":26.6224,"low":25.5024,"close":26.1296,"adjusted_close":0.1956,"volume":162646400},{"date":"1996-05-30","open":24.8752,"high":25.7488,"low":24.752,"close":25.5024,"adjusted_close":0.1909,"volume":103465600},{"date":"1996-05-29","open":26.2528,"high":26.2528,"low":24.752,"close":24.8752,"adjusted_close":0.1862,"volume":219520000},{"date":"1996-05-28","open":26.7456,"high":27.2496,"low":26.376,"close":26.376,"adjusted_close":0.1974,"volume":101852800},{"date":"1996-05-24","open":26.2528,"high":26.88,"low":26.1296,"close":26.7456,"adjusted_close":0.2002,"volume":113243200},{"date":"1996-05-23","open":26.1296,"high":26.6224,"low":25.7488,"close":26.2528,"adjusted_close":0.1965,"volume":124051200},{"date":"1996-05-22","open":27.3728,"high":27.3728,"low":25.7488,"close":26.0624,"adjusted_close":0.195,"volume":201880000},{"date":"1996-05-21","open":28,"high":28.1232,"low":27.1264,"close":27.1264,"adjusted_close":0.203,"volume":114385600},{"date":"1996-05-20","open":27.8768,"high":28.1232,"low":27.6304,"close":27.9328,"adjusted_close":0.209,"volume":84515200},{"date":"1996-05-17","open":28.3696,"high":28.3696,"low":27.496,"close":27.6304,"adjusted_close":0.2068,"volume":123300800},{"date":"1996-05-16","open":28.2464,"high":28.6272,"low":27.8768,"close":28.3696,"adjusted_close":0.2123,"volume":130076800},{"date":"1996-05-15","open":27.8768,"high":28.8736,"low":27.7536,"close":28.504,"adjusted_close":0.2133,"volume":292364800},{"date":"1996-05-14","open":27.7536,"high":28,"low":27.496,"close":27.496,"adjusted_close":0.2058,"volume":197624000},{"date":"1996-05-13","open":27.1264,"high":27.6304,"low":26.6224,"close":27.0592,"adjusted_close":0.2025,"volume":187017600},{"date":"1996-05-10","open":26.2528,"high":27.3728,"low":25.9952,"close":27.2496,"adjusted_close":0.2039,"volume":110588800},{"date":"1996-05-09","open":26.376,"high":26.4992,"low":25.7488,"close":26.1296,"adjusted_close":0.1956,"volume":98078400},{"date":"1996-05-08","open":27.2496,"high":27.2496,"low":25.6256,"close":26.7456,"adjusted_close":0.2002,"volume":186793600},{"date":"1996-05-07","open":26.376,"high":27.3728,"low":26.2528,"close":26.88,"adjusted_close":0.2012,"volume":353539200},{"date":"1996-05-06","open":24.8752,"high":25.872,"low":24.752,"close":25.6256,"adjusted_close":0.1918,"volume":289486400},{"date":"1996-05-03","open":24.1248,"high":24.1248,"low":23.4976,"close":23.8784,"adjusted_close":0.1787,"volume":108460800},{"date":"1996-05-02","open":24.5056,"high":24.5056,"low":23.4976,"close":23.7552,"adjusted_close":0.1778,"volume":188305600},{"date":"1996-05-01","open":24.3712,"high":24.752,"low":24.1248,"close":24.3712,"adjusted_close":0.1824,"volume":112705600},{"date":"1996-04-30","open":24.8752,"high":24.8752,"low":24.1248,"close":24.3712,"adjusted_close":0.1824,"volume":136662400},{"date":"1996-04-29","open":24.9984,"high":24.9984,"low":24.5056,"close":24.752,"adjusted_close":0.1852,"volume":121049600},{"date":"1996-04-26","open":24.9984,"high":25.1216,"low":24.6288,"close":24.752,"adjusted_close":0.1852,"volume":188865600},{"date":"1996-04-25","open":24.3712,"high":24.8752,"low":24.1248,"close":24.8752,"adjusted_close":0.1862,"volume":174406400},{"date":"1996-04-24","open":24.6288,"high":24.752,"low":24.192,"close":24.248,"adjusted_close":0.1815,"volume":128340800},{"date":"1996-04-23","open":25.1216,"high":25.2448,"low":24.6288,"close":24.752,"adjusted_close":0.1852,"volume":169948800},{"date":"1996-04-22","open":25.2448,"high":25.5024,"low":24.8752,"close":25.1216,"adjusted_close":0.188,"volume":111115200},{"date":"1996-04-19","open":24.6288,"high":25.1216,"low":24.6288,"close":25.0656,"adjusted_close":0.1876,"volume":101796800},{"date":"1996-04-18","open":25.3792,"high":25.3904,"low":24.248,"close":24.752,"adjusted_close":0.1852,"volume":217246400},{"date":"1996-04-17","open":25.872,"high":25.9952,"low":25.1216,"close":25.2448,"adjusted_close":0.1889,"volume":85411200},{"date":"1996-04-16","open":25.872,"high":25.9952,"low":25.6256,"close":25.872,"adjusted_close":0.1936,"volume":101416000},{"date":"1996-04-15","open":25.5024,"high":25.7488,"low":24.9984,"close":25.7488,"adjusted_close":0.1927,"volume":154078400},{"date":"1996-04-12","open":25.872,"high":25.872,"low":25.3792,"close":25.5024,"adjusted_close":0.1909,"volume":81435200},{"date":"1996-04-11","open":26.1296,"high":26.2528,"low":25.5024,"close":25.7488,"adjusted_close":0.1927,"volume":98268800},{"date":"1996-04-10","open":26.1296,"high":26.4992,"low":25.872,"close":25.9952,"adjusted_close":0.1945,"volume":174764800},{"date":"1996-04-09","open":24.8752,"high":26.4992,"low":24.3712,"close":25.9952,"adjusted_close":0.1945,"volume":235076800},{"date":"1996-04-08","open":23.8784,"high":24.5056,"low":23.7552,"close":24.3712,"adjusted_close":0.1824,"volume":168828800},{"date":"1996-04-04","open":24.6288,"high":24.6288,"low":24.0016,"close":24.1248,"adjusted_close":0.1805,"volume":86049600},{"date":"1996-04-03","open":25.1216,"high":25.1216,"low":24.3264,"close":24.5616,"adjusted_close":0.1838,"volume":72240000},{"date":"1996-04-02","open":25.6256,"high":25.6256,"low":24.8752,"close":24.9984,"adjusted_close":0.1871,"volume":101438400},{"date":"1996-04-01","open":25.1216,"high":25.872,"low":24.5168,"close":25.5024,"adjusted_close":0.1909,"volume":158636800},{"date":"1996-03-29","open":24.248,"high":24.752,"low":23.7552,"close":24.5616,"adjusted_close":0.1838,"volume":166521600},{"date":"1996-03-28","open":24.752,"high":25.6256,"low":24.1248,"close":24.192,"adjusted_close":0.181,"volume":295892800},{"date":"1996-03-27","open":23.2512,"high":25.2448,"low":23.0048,"close":25.2448,"adjusted_close":0.1889,"volume":429296000},{"date":"1996-03-26","open":24.0016,"high":24.5056,"low":23.6208,"close":23.8784,"adjusted_close":0.1787,"volume":160798400},{"date":"1996-03-25","open":25.5024,"high":25.7488,"low":24.0016,"close":24.0016,"adjusted_close":0.1796,"volume":164371200},{"date":"1996-03-22","open":25.2448,"high":25.3792,"low":24.8752,"close":25.3792,"adjusted_close":0.1899,"volume":107564800},{"date":"1996-03-21","open":25.5024,"high":25.5024,"low":24.9984,"close":25.1216,"adjusted_close":0.188,"volume":109984000},{"date":"1996-03-20","open":25.7488,"high":25.7488,"low":25.1216,"close":25.2448,"adjusted_close":0.1889,"volume":115987200},{"date":"1996-03-19","open":26.376,"high":26.4992,"low":25.6256,"close":25.7488,"adjusted_close":0.1927,"volume":124364800},{"date":"1996-03-18","open":25.9392,"high":26.1296,"low":25.7488,"close":26.1296,"adjusted_close":0.1956,"volume":109132800},{"date":"1996-03-15","open":25.9952,"high":25.9952,"low":25.5024,"close":25.872,"adjusted_close":0.1936,"volume":101382400},{"date":"1996-03-14","open":25.872,"high":25.872,"low":25.5024,"close":25.6256,"adjusted_close":0.1918,"volume":93363200},{"date":"1996-03-13","open":25.872,"high":26.1296,"low":25.6256,"close":25.7488,"adjusted_close":0.1927,"volume":99680000},{"date":"1996-03-12","open":25.9952,"high":26.376,"low":25.6256,"close":25.816,"adjusted_close":0.1932,"volume":96152000},{"date":"1996-03-11","open":26.2528,"high":26.376,"low":25.7488,"close":25.872,"adjusted_close":0.1936,"volume":127008000},{"date":"1996-03-08","open":25.7488,"high":26.2528,"low":24.9984,"close":25.9952,"adjusted_close":0.1945,"volume":149004800},{"date":"1996-03-07","open":26.2528,"high":26.376,"low":25.3792,"close":25.816,"adjusted_close":0.1932,"volume":260064000},{"date":"1996-03-06","open":26.7456,"high":26.88,"low":26.1296,"close":26.1856,"adjusted_close":0.196,"volume":99052800},{"date":"1996-03-05","open":26.4992,"high":26.7456,"low":26.2528,"close":26.6224,"adjusted_close":0.1992,"volume":118440000},{"date":"1996-03-04","open":27.2496,"high":27.3728,"low":26.2528,"close":26.2528,"adjusted_close":0.1965,"volume":187555200},{"date":"1996-03-01","open":27.6304,"high":27.6304,"low":26.6224,"close":26.88,"adjusted_close":0.2012,"volume":231134400},{"date":"1996-02-29","open":27.496,"high":27.7536,"low":27.2496,"close":27.496,"adjusted_close":0.2058,"volume":112884800},{"date":"1996-02-28","open":28.8736,"high":28.8736,"low":27.6304,"close":27.7536,"adjusted_close":0.2077,"volume":187913600},{"date":"1996-02-27","open":29.8704,"high":29.8704,"low":28.504,"close":28.6272,"adjusted_close":0.2142,"volume":149161600},{"date":"1996-02-26","open":30.0048,"high":30.128,"low":29.5008,"close":29.5008,"adjusted_close":0.2208,"volume":118283200},{"date":"1996-02-23","open":29.8704,"high":30.2512,"low":29.624,"close":29.8704,"adjusted_close":0.2235,"volume":173286400},{"date":"1996-02-22","open":30.0048,"high":30.128,"low":29.624,"close":29.8704,"adjusted_close":0.2235,"volume":184184000},{"date":"1996-02-21","open":29.3776,"high":29.7472,"low":29.12,"close":29.624,"adjusted_close":0.2217,"volume":221838400},{"date":"1996-02-20","open":28,"high":29.5008,"low":28,"close":28.9968,"adjusted_close":0.217,"volume":376913600},{"date":"1996-02-16","open":28.1232,"high":28.3696,"low":27.496,"close":27.496,"adjusted_close":0.2058,"volume":156441600},{"date":"1996-02-15","open":27.6304,"high":28.1232,"low":27.3728,"close":28,"adjusted_close":0.2095,"volume":122080000},{"date":"1996-02-14","open":28.2464,"high":28.2464,"low":27.44,"close":27.6304,"adjusted_close":0.2068,"volume":163184000},{"date":"1996-02-13","open":28,"high":28.8736,"low":27.8768,"close":28.1232,"adjusted_close":0.2105,"volume":228502400},{"date":"1996-02-12","open":28.1232,"high":28.504,"low":28,"close":28.3696,"adjusted_close":0.2123,"volume":194275200},{"date":"1996-02-09","open":27.8768,"high":28.504,"low":27.6304,"close":27.7536,"adjusted_close":0.2077,"volume":205688000},{"date":"1996-02-08","open":27.496,"high":28.1232,"low":27.496,"close":27.8768,"adjusted_close":0.2086,"volume":263166400},{"date":"1996-02-07","open":29.7472,"high":29.7472,"low":27.7536,"close":28.2464,"adjusted_close":0.2114,"volume":360326400},{"date":"1996-02-06","open":29.2544,"high":30.0048,"low":29.2544,"close":29.624,"adjusted_close":0.2217,"volume":226217600},{"date":"1996-02-05","open":29.6912,"high":29.7472,"low":28.9968,"close":29.2544,"adjusted_close":0.2189,"volume":318729600},{"date":"1996-02-02","open":28.8736,"high":29.624,"low":28.7504,"close":29.2544,"adjusted_close":0.2189,"volume":555979200},{"date":"1996-02-01","open":27.496,"high":28.3696,"low":27.496,"close":28.3696,"adjusted_close":0.2123,"volume":333043200},{"date":"1996-01-31","open":27.7536,"high":28,"low":27.3728,"close":27.6304,"adjusted_close":0.2068,"volume":328059200},{"date":"1996-01-30","open":27.0032,"high":28.1232,"low":26.8576,"close":27.3168,"adjusted_close":0.2044,"volume":622843200},{"date":"1996-01-29","open":28.9968,"high":29.7472,"low":28.7504,"close":29.12,"adjusted_close":0.2179,"volume":332595200},{"date":"1996-01-26","open":30.3744,"high":31.248,"low":28.6272,"close":30.6208,"adjusted_close":0.2292,"volume":735750400},{"date":"1996-01-25","open":31.752,"high":31.9984,"low":30.128,"close":30.2512,"adjusted_close":0.2264,"volume":445200000},{"date":"1996-01-24","open":32.1216,"high":32.2448,"low":31.752,"close":32.2448,"adjusted_close":0.2413,"volume":655894400},{"date":"1996-01-23","open":33.7456,"high":34.0032,"low":31.0016,"close":31.6288,"adjusted_close":0.2367,"volume":988288000},{"date":"1996-01-22","open":29.7472,"high":31.0016,"low":29.2544,"close":30.4976,"adjusted_close":0.2282,"volume":499744000},{"date":"1996-01-19","open":31.0016,"high":31.752,"low":29.3776,"close":29.8704,"adjusted_close":0.2235,"volume":829225600},{"date":"1996-01-18","open":32.872,"high":33.376,"low":30.3744,"close":31.9424,"adjusted_close":0.2391,"volume":698387200},{"date":"1996-01-17","open":34.3728,"high":34.3728,"low":33.7456,"close":34.0032,"adjusted_close":0.2545,"volume":236409600},{"date":"1996-01-16","open":34.3728,"high":34.7536,"low":33.6224,"close":34.5632,"adjusted_close":0.2587,"volume":352912000},{"date":"1996-01-15","open":33.7456,"high":34.496,"low":33.376,"close":34.1264,"adjusted_close":0.2554,"volume":363081600},{"date":"1996-01-12","open":34.7536,"high":34.7536,"low":33.2528,"close":33.88,"adjusted_close":0.2536,"volume":401856000},{"date":"1996-01-11","open":32.6256,"high":35,"low":32.3792,"close":35,"adjusted_close":0.2619,"volume":756739200},{"date":"1996-01-10","open":32.5024,"high":34.7536,"low":32.2448,"close":34.2496,"adjusted_close":0.2563,"volume":365433600},{"date":"1996-01-09","open":34.6304,"high":34.6304,"low":32.7488,"close":32.7488,"adjusted_close":0.2451,"volume":251216000},{"date":"1996-01-08","open":34.496,"high":35.504,"low":34.0032,"close":34.6304,"adjusted_close":0.2592,"volume":121340800},{"date":"1996-01-05","open":31.6288,"high":34.2496,"low":31.3712,"close":34.2496,"adjusted_close":0.2563,"volume":445928000},{"date":"1996-01-04","open":32.3792,"high":32.3792,"low":31.3712,"close":31.5616,"adjusted_close":0.2362,"volume":300182400},{"date":"1996-01-03","open":31.9984,"high":32.872,"low":31.8752,"close":32.1216,"adjusted_close":0.2404,"volume":429833600},{"date":"1996-01-02","open":32.2448,"high":32.2448,"low":31.752,"close":32.1216,"adjusted_close":0.2404,"volume":139294400},{"date":"1995-12-29","open":31.9984,"high":32.3792,"low":31.6288,"close":31.8752,"adjusted_close":0.2385,"volume":304136000},{"date":"1995-12-28","open":32.1216,"high":32.7488,"low":31.8752,"close":31.9984,"adjusted_close":0.2395,"volume":249995200},{"date":"1995-12-27","open":32.1216,"high":33.376,"low":31.8752,"close":32.3792,"adjusted_close":0.2423,"volume":268564800},{"date":"1995-12-26","open":32.5024,"high":32.5024,"low":31.752,"close":32.0656,"adjusted_close":0.24,"volume":139507200},{"date":"1995-12-22","open":32.6256,"high":32.872,"low":32.1216,"close":32.2448,"adjusted_close":0.2413,"volume":234662400},{"date":"1995-12-21","open":32.7488,"high":32.7488,"low":31.6288,"close":32.5024,"adjusted_close":0.2432,"volume":332875200},{"date":"1995-12-20","open":33.4992,"high":33.6224,"low":32.5024,"close":32.6256,"adjusted_close":0.2442,"volume":365736000},{"date":"1995-12-19","open":32.7488,"high":33.2528,"low":32.2448,"close":32.7488,"adjusted_close":0.2451,"volume":430864000},{"date":"1995-12-18","open":35.1232,"high":35.2464,"low":31.8752,"close":32.2448,"adjusted_close":0.2413,"volume":666534400},{"date":"1995-12-15","open":35.504,"high":36.624,"low":34.3728,"close":35.2464,"adjusted_close":0.2638,"volume":726880000},{"date":"1995-12-14","open":38.8752,"high":39.3792,"low":38.0016,"close":38.248,"adjusted_close":0.2862,"volume":333502400},{"date":"1995-12-13","open":38.248,"high":38.9984,"low":36.7472,"close":38.3712,"adjusted_close":0.2872,"volume":684902400},{"date":"1995-12-12","open":38.6288,"high":38.6288,"low":38.0016,"close":38.0016,"adjusted_close":0.2844,"volume":177553600},{"date":"1995-12-11","open":39.5024,"high":39.6256,"low":38.3712,"close":38.6288,"adjusted_close":0.2891,"volume":111652800},{"date":"1995-12-08","open":38.752,"high":39.3792,"low":37.8784,"close":39.3792,"adjusted_close":0.2947,"volume":141355200},{"date":"1995-12-07","open":38.752,"high":38.752,"low":37.8784,"close":38.5616,"adjusted_close":0.2886,"volume":141926400},{"date":"1995-12-06","open":39.7488,"high":39.872,"low":38.3712,"close":38.752,"adjusted_close":0.29,"volume":201107200},{"date":"1995-12-05","open":38.5056,"high":39.872,"low":38.248,"close":39.5024,"adjusted_close":0.2956,"volume":363596800},{"date":"1995-12-04","open":40.1296,"high":40.1296,"low":38.9984,"close":39.5024,"adjusted_close":0.2956,"volume":480681600},{"date":"1995-12-01","open":38.0016,"high":38.248,"low":37.128,"close":37.6208,"adjusted_close":0.2815,"volume":204209600},{"date":"1995-11-30","open":38.8752,"high":38.9984,"low":38.0016,"close":38.1248,"adjusted_close":0.2853,"volume":174854400},{"date":"1995-11-29","open":40.1296,"high":40.1296,"low":38.9984,"close":39.2448,"adjusted_close":0.2937,"volume":105268800},{"date":"1995-11-28","open":39.3792,"high":40.1296,"low":39.2448,"close":39.9952,"adjusted_close":0.2993,"volume":176288000},{"date":"1995-11-27","open":40.6224,"high":40.6224,"low":39.3792,"close":39.3792,"adjusted_close":0.2947,"volume":115875200},{"date":"1995-11-24","open":38.8752,"high":40.376,"low":38.752,"close":40.1856,"adjusted_close":0.3007,"volume":109950400},{"date":"1995-11-22","open":38.6288,"high":39.2448,"low":38.5056,"close":38.6288,"adjusted_close":0.2891,"volume":98806400},{"date":"1995-11-21","open":38.752,"high":38.752,"low":37.8784,"close":38.6288,"adjusted_close":0.2891,"volume":191609600},{"date":"1995-11-20","open":40.2528,"high":40.2528,"low":38.5056,"close":38.6288,"adjusted_close":0.2882,"volume":148456000},{"date":"1995-11-17","open":39.9952,"high":40.376,"low":39.7488,"close":40.1296,"adjusted_close":0.2994,"volume":128531200},{"date":"1995-11-16","open":40.88,"high":41.496,"low":39.5024,"close":39.9392,"adjusted_close":0.298,"volume":226228800},{"date":"1995-11-15","open":42,"high":42,"low":40.1296,"close":41.0032,"adjusted_close":0.3059,"volume":248136000},{"date":"1995-11-14","open":41.0032,"high":42.504,"low":41.0032,"close":41.496,"adjusted_close":0.3096,"volume":407276800},{"date":"1995-11-13","open":40.2528,"high":41.2496,"low":39.9952,"close":40.88,"adjusted_close":0.305,"volume":317374400},{"date":"1995-11-10","open":39.3792,"high":40.2528,"low":38.8752,"close":39.7488,"adjusted_close":0.2966,"volume":223115200},{"date":"1995-11-09","open":39.7488,"high":39.9952,"low":38.8752,"close":39.3792,"adjusted_close":0.2938,"volume":260108800},{"date":"1995-11-08","open":39.7488,"high":41.0032,"low":38.752,"close":38.8752,"adjusted_close":0.29,"volume":358825600},{"date":"1995-11-07","open":37.7552,"high":40.4992,"low":37.4976,"close":39.6256,"adjusted_close":0.2956,"volume":736388800},{"date":"1995-11-06","open":36.5008,"high":38.752,"low":36.3776,"close":38.1248,"adjusted_close":0.2844,"volume":311774400},{"date":"1995-11-03","open":36.7472,"high":36.8704,"low":35.8736,"close":36.5008,"adjusted_close":0.2723,"volume":179435200},{"date":"1995-11-02","open":36.8704,"high":36.8704,"low":36.2544,"close":36.624,"adjusted_close":0.2732,"volume":152756800},{"date":"1995-11-01","open":36.624,"high":37.128,"low":35.504,"close":36.624,"adjusted_close":0.2732,"volume":193233600},{"date":"1995-10-31","open":35.2464,"high":36.624,"low":35.1232,"close":36.3104,"adjusted_close":0.2709,"volume":289217600},{"date":"1995-10-30","open":34.8768,"high":35.2464,"low":34.6304,"close":35.2464,"adjusted_close":0.263,"volume":175638400},{"date":"1995-10-27","open":34.8768,"high":34.8768,"low":34.1264,"close":34.7536,"adjusted_close":0.2593,"volume":154212800},{"date":"1995-10-26","open":34.8768,"high":35,"low":34.496,"close":34.8768,"adjusted_close":0.2602,"volume":125865600},{"date":"1995-10-25","open":35.2464,"high":35.3696,"low":34.7536,"close":34.7536,"adjusted_close":0.2593,"volume":133302400},{"date":"1995-10-24","open":35.504,"high":35.504,"low":34.8768,"close":35.1232,"adjusted_close":0.262,"volume":213494400},{"date":"1995-10-23","open":35.1232,"high":35.1232,"low":34.7536,"close":35.1232,"adjusted_close":0.262,"volume":197803200},{"date":"1995-10-20","open":35.2464,"high":35.2464,"low":34.6304,"close":35.1232,"adjusted_close":0.262,"volume":386332800},{"date":"1995-10-19","open":35.8736,"high":36.12,"low":34.7536,"close":34.7536,"adjusted_close":0.2593,"volume":944899200},{"date":"1995-10-18","open":37.0048,"high":39.5584,"low":36.7472,"close":37.3744,"adjusted_close":0.2788,"volume":512400000},{"date":"1995-10-17","open":36.5008,"high":36.8704,"low":35.8736,"close":36.624,"adjusted_close":0.2732,"volume":178617600},{"date":"1995-10-16","open":36.2544,"high":37.0048,"low":35.8736,"close":36.12,"adjusted_close":0.2695,"volume":182067200},{"date":"1995-10-13","open":35.7504,"high":36.8704,"low":35.504,"close":35.9968,"adjusted_close":0.2686,"volume":235188800},{"date":"1995-10-12","open":35,"high":35.3696,"low":34.7536,"close":35.3136,"adjusted_close":0.2635,"volume":162052800},{"date":"1995-10-11","open":35.2464,"high":35.6272,"low":34.1264,"close":34.8768,"adjusted_close":0.2602,"volume":332875200},{"date":"1995-10-10","open":34.3728,"high":35,"low":33.6224,"close":34.6864,"adjusted_close":0.2588,"volume":400265600},{"date":"1995-10-09","open":35.3696,"high":35.7504,"low":34.3728,"close":34.8096,"adjusted_close":0.2597,"volume":372568000},{"date":"1995-10-06","open":36.7472,"high":37.0048,"low":35.6272,"close":35.6832,"adjusted_close":0.2662,"volume":309041600},{"date":"1995-10-05","open":36.2544,"high":36.624,"low":35.8736,"close":36.5008,"adjusted_close":0.2723,"volume":244070400},{"date":"1995-10-04","open":36.624,"high":37.0048,"low":35.9968,"close":36.3776,"adjusted_close":0.2714,"volume":266772800},{"date":"1995-10-03","open":38.1248,"high":38.5056,"low":37.128,"close":37.6208,"adjusted_close":0.2807,"volume":289822400},{"date":"1995-10-02","open":37.7552,"high":38.5056,"low":37.4976,"close":37.6208,"adjusted_close":0.2807,"volume":392000000},{"date":"1995-09-29","open":38.0016,"high":38.248,"low":36.8704,"close":37.2512,"adjusted_close":0.2779,"volume":283416000},{"date":"1995-09-28","open":36.5008,"high":37.8784,"low":36.5008,"close":37.7552,"adjusted_close":0.2817,"volume":331184000},{"date":"1995-09-27","open":37.4976,"high":37.4976,"low":34.7536,"close":36.2544,"adjusted_close":0.2705,"volume":451236800},{"date":"1995-09-26","open":37.7552,"high":37.8784,"low":37.128,"close":37.3744,"adjusted_close":0.2788,"volume":250902400},{"date":"1995-09-25","open":38.248,"high":38.2704,"low":37.3744,"close":37.52,"adjusted_close":0.2799,"volume":315212800},{"date":"1995-09-22","open":36.8704,"high":37.2512,"low":36.3776,"close":37.0608,"adjusted_close":0.2765,"volume":398641600},{"date":"1995-09-21","open":36.5008,"high":37.4976,"low":36.3776,"close":37.0048,"adjusted_close":0.2761,"volume":347334400},{"date":"1995-09-20","open":37.2512,"high":37.3744,"low":36.5008,"close":36.624,"adjusted_close":0.2732,"volume":321809600},{"date":"1995-09-19","open":36.7472,"high":37.128,"low":36.12,"close":36.7472,"adjusted_close":0.2742,"volume":490022400},{"date":"1995-09-18","open":36.3776,"high":36.8144,"low":35.8736,"close":36.6912,"adjusted_close":0.2737,"volume":621488000},{"date":"1995-09-15","open":37.3744,"high":39.872,"low":35.504,"close":35.8736,"adjusted_close":0.2676,"volume":1211963200},{"date":"1995-09-14","open":41.3728,"high":41.6304,"low":39.7488,"close":39.9952,"adjusted_close":0.2984,"volume":550558400},{"date":"1995-09-13","open":42.8736,"high":43.3776,"low":42,"close":42.3696,"adjusted_close":0.3161,"volume":322750400},{"date":"1995-09-12","open":44.4976,"high":44.8784,"low":42.6272,"close":42.9408,"adjusted_close":0.3204,"volume":326256000},{"date":"1995-09-11","open":44.8784,"high":45.5056,"low":44.2512,"close":44.2512,"adjusted_close":0.3301,"volume":172491200},{"date":"1995-09-08","open":44.7552,"high":44.8784,"low":44.4976,"close":44.7552,"adjusted_close":0.3339,"volume":174776000},{"date":"1995-09-07","open":44.0048,"high":45.3152,"low":43.7472,"close":44.7552,"adjusted_close":0.3339,"volume":262326400},{"date":"1995-09-06","open":43.8704,"high":44.1728,"low":43.5008,"close":43.7472,"adjusted_close":0.3264,"volume":200760000},{"date":"1995-09-05","open":43.5008,"high":43.5008,"low":42.7504,"close":43.5008,"adjusted_close":0.3245,"volume":179972800},{"date":"1995-09-01","open":42.9968,"high":43.5008,"low":42.8736,"close":42.9408,"adjusted_close":0.3204,"volume":98380800},{"date":"1995-08-31","open":43.3776,"high":43.5008,"low":42.9968,"close":42.9968,"adjusted_close":0.3208,"volume":87864000},{"date":"1995-08-30","open":43.2544,"high":43.7472,"low":43.12,"close":43.3776,"adjusted_close":0.3236,"volume":153473600},{"date":"1995-08-29","open":42.9968,"high":43.2544,"low":42.504,"close":43.12,"adjusted_close":0.3217,"volume":317060800},{"date":"1995-08-28","open":44.8784,"high":45.0016,"low":42.9968,"close":42.9968,"adjusted_close":0.3208,"volume":243040000},{"date":"1995-08-25","open":45.8752,"high":45.8752,"low":44.6208,"close":44.7552,"adjusted_close":0.3339,"volume":134344000},{"date":"1995-08-24","open":45.6288,"high":46.2448,"low":45.5056,"close":45.752,"adjusted_close":0.3413,"volume":287929600},{"date":"1995-08-23","open":44.8784,"high":45.8752,"low":44.6208,"close":45.5056,"adjusted_close":0.3395,"volume":253803200},{"date":"1995-08-22","open":44.3744,"high":45.1248,"low":44.128,"close":44.7552,"adjusted_close":0.3339,"volume":217044800},{"date":"1995-08-21","open":44.8784,"high":45.3712,"low":44.128,"close":44.128,"adjusted_close":0.3292,"volume":271779200},{"date":"1995-08-18","open":44.8784,"high":45.1248,"low":43.7472,"close":44.8784,"adjusted_close":0.3348,"volume":241158400},{"date":"1995-08-17","open":44.6208,"high":45.5056,"low":44.128,"close":44.6208,"adjusted_close":0.3329,"volume":246892800},{"date":"1995-08-16","open":44.0048,"high":44.4976,"low":43.624,"close":44.4976,"adjusted_close":0.332,"volume":292633600},{"date":"1995-08-15","open":43.8704,"high":44.128,"low":43.12,"close":44.0608,"adjusted_close":0.3278,"volume":317867200},{"date":"1995-08-14","open":42.9968,"high":43.7472,"low":42.8736,"close":43.3776,"adjusted_close":0.3227,"volume":167406400},{"date":"1995-08-11","open":42.8736,"high":43.12,"low":41.8768,"close":43.064,"adjusted_close":0.3204,"volume":206931200},{"date":"1995-08-10","open":43.12,"high":43.2544,"low":42.6272,"close":42.7504,"adjusted_close":0.3181,"volume":164024000},{"date":"1995-08-09","open":42.6272,"high":43.7472,"low":42.504,"close":43.12,"adjusted_close":0.3208,"volume":369017600},{"date":"1995-08-08","open":43.624,"high":43.7472,"low":42.3696,"close":42.504,"adjusted_close":0.3162,"volume":234595200},{"date":"1995-08-07","open":44.128,"high":44.6208,"low":43.12,"close":43.3776,"adjusted_close":0.3227,"volume":193760000},{"date":"1995-08-04","open":45.0016,"high":45.1248,"low":43.7472,"close":44.2512,"adjusted_close":0.3292,"volume":192315200},{"date":"1995-08-03","open":44.128,"high":45.6288,"low":43.8704,"close":45.0016,"adjusted_close":0.3348,"volume":213931200},{"date":"1995-08-02","open":43.8704,"high":45.0016,"low":43.7472,"close":44.3744,"adjusted_close":0.3302,"volume":275128000},{"date":"1995-08-01","open":44.8784,"high":44.8784,"low":43.5008,"close":43.5008,"adjusted_close":0.3237,"volume":210918400},{"date":"1995-07-31","open":45.5056,"high":45.6288,"low":44.7552,"close":45.0016,"adjusted_close":0.3348,"volume":158524800},{"date":"1995-07-28","open":46.7488,"high":47.2528,"low":45.0016,"close":45.5056,"adjusted_close":0.3386,"volume":260937600},{"date":"1995-07-27","open":45.5056,"high":47.4992,"low":45.5056,"close":46.816,"adjusted_close":0.3483,"volume":325180800},{"date":"1995-07-26","open":46.2448,"high":46.2448,"low":45.3712,"close":45.3712,"adjusted_close":0.3376,"volume":171449600},{"date":"1995-07-25","open":45.9984,"high":46.3792,"low":45.6288,"close":45.752,"adjusted_close":0.3404,"volume":263524800},{"date":"1995-07-24","open":44.0048,"high":45.5056,"low":43.7472,"close":45.3712,"adjusted_close":0.3376,"volume":214625600},{"date":"1995-07-21","open":42.9968,"high":44.8784,"low":42.9968,"close":43.7472,"adjusted_close":0.3255,"volume":757881600},{"date":"1995-07-20","open":45.9984,"high":47.376,"low":45.0016,"close":47.0624,"adjusted_close":0.3502,"volume":331273600},{"date":"1995-07-19","open":46.9952,"high":48.0032,"low":45.0016,"close":45.5056,"adjusted_close":0.3386,"volume":521035200},{"date":"1995-07-18","open":49,"high":49.56,"low":47.7456,"close":48.1264,"adjusted_close":0.3581,"volume":254632000},{"date":"1995-07-17","open":48.8768,"high":49.7504,"low":48.6304,"close":49,"adjusted_close":0.3646,"volume":226161600},{"date":"1995-07-14","open":47.376,"high":49,"low":46.9952,"close":48.7536,"adjusted_close":0.3627,"volume":277928000},{"date":"1995-07-13","open":47.376,"high":48.7536,"low":47.1296,"close":47.6224,"adjusted_close":0.3543,"volume":352329600},{"date":"1995-07-12","open":47.2528,"high":48.0032,"low":46.1216,"close":46.9952,"adjusted_close":0.3497,"volume":283808000},{"date":"1995-07-11","open":47.7456,"high":48.6304,"low":47.0624,"close":47.1296,"adjusted_close":0.3507,"volume":214692800},{"date":"1995-07-10","open":48.6304,"high":49.8736,"low":48.1264,"close":48.6304,"adjusted_close":0.3618,"volume":297931200},{"date":"1995-07-07","open":46.872,"high":49.2464,"low":46.7488,"close":48.6304,"adjusted_close":0.3618,"volume":387116800},{"date":"1995-07-06","open":46.5024,"high":46.9952,"low":45.752,"close":46.9952,"adjusted_close":0.3497,"volume":184094400},{"date":"1995-07-05","open":46.872,"high":47.88,"low":46.5024,"close":46.5024,"adjusted_close":0.346,"volume":177060800},{"date":"1995-07-03","open":46.5024,"high":47.1296,"low":46.2448,"close":46.9392,"adjusted_close":0.3492,"volume":39390400},{"date":"1995-06-30","open":47.2528,"high":47.88,"low":46.1216,"close":46.4352,"adjusted_close":0.3455,"volume":165491200},{"date":"1995-06-29","open":46.3792,"high":48.1264,"low":45.9984,"close":47.2528,"adjusted_close":0.3516,"volume":232556800},{"date":"1995-06-28","open":45.9984,"high":47.4992,"low":45.3712,"close":46.6256,"adjusted_close":0.3469,"volume":266358400},{"date":"1995-06-27","open":47.376,"high":48.2496,"low":46.3792,"close":46.3792,"adjusted_close":0.3451,"volume":217100800},{"date":"1995-06-26","open":48.2496,"high":48.496,"low":47.6224,"close":48.1264,"adjusted_close":0.3581,"volume":152779200},{"date":"1995-06-23","open":48.7536,"high":49,"low":47.7456,"close":48.7536,"adjusted_close":0.3627,"volume":231963200},{"date":"1995-06-22","open":49,"high":49.6272,"low":48.6304,"close":49.1232,"adjusted_close":0.3655,"volume":473916800},{"date":"1995-06-21","open":47.6224,"high":50.12,"low":46.7488,"close":49.3696,"adjusted_close":0.3673,"volume":626012800},{"date":"1995-06-20","open":45.9984,"high":47.7456,"low":45.9984,"close":47.376,"adjusted_close":0.3525,"volume":738528000},{"date":"1995-06-19","open":43.8704,"high":45.248,"low":43.5008,"close":44.3744,"adjusted_close":0.3302,"volume":469537600},{"date":"1995-06-16","open":43.8704,"high":44.0048,"low":43.5008,"close":43.8704,"adjusted_close":0.3264,"volume":89208000},{"date":"1995-06-15","open":43.624,"high":43.7472,"low":43.3776,"close":43.624,"adjusted_close":0.3246,"volume":92758400},{"date":"1995-06-14","open":43.8704,"high":43.8704,"low":43.3776,"close":43.624,"adjusted_close":0.3246,"volume":118048000},{"date":"1995-06-13","open":44.4976,"high":44.6208,"low":43.8704,"close":44.0048,"adjusted_close":0.3274,"volume":125944000},{"date":"1995-06-12","open":44.0048,"high":44.4976,"low":43.8704,"close":44.1728,"adjusted_close":0.3287,"volume":212116800},{"date":"1995-06-09","open":43.624,"high":43.7472,"low":43.12,"close":43.5008,"adjusted_close":0.3237,"volume":186625600},{"date":"1995-06-08","open":43.3776,"high":43.3776,"low":42.1232,"close":42.9408,"adjusted_close":0.3195,"volume":136136000},{"date":"1995-06-07","open":44.128,"high":44.128,"low":43.12,"close":43.12,"adjusted_close":0.3208,"volume":124521600},{"date":"1995-06-06","open":43.624,"high":44.3744,"low":43.5008,"close":44.0048,"adjusted_close":0.3274,"volume":315268800},{"date":"1995-06-05","open":42.3696,"high":43.5008,"low":42.1232,"close":43.5008,"adjusted_close":0.3237,"volume":254654400},{"date":"1995-06-02","open":41.8768,"high":42.3696,"low":41.496,"close":42.1232,"adjusted_close":0.3134,"volume":105694400},{"date":"1995-06-01","open":41.8768,"high":42.504,"low":41.7536,"close":42.1904,"adjusted_close":0.3139,"volume":186726400},{"date":"1995-05-31","open":42.1232,"high":42.1232,"low":41.0032,"close":41.5632,"adjusted_close":0.3092,"volume":159532800},{"date":"1995-05-30","open":42.6272,"high":42.8736,"low":41.496,"close":42,"adjusted_close":0.3125,"volume":196380800},{"date":"1995-05-26","open":42.9968,"high":43.12,"low":42.2464,"close":42.6832,"adjusted_close":0.3176,"volume":114553600},{"date":"1995-05-25","open":43.2544,"high":44.0048,"low":42.9968,"close":43.3776,"adjusted_close":0.3219,"volume":182862400},{"date":"1995-05-24","open":43.7472,"high":44.2512,"low":42.8736,"close":43.5008,"adjusted_close":0.3228,"volume":264667200},{"date":"1995-05-23","open":44.128,"high":44.3744,"low":43.5008,"close":43.8704,"adjusted_close":0.3255,"volume":276662400},{"date":"1995-05-22","open":42.504,"high":44.128,"low":42.2464,"close":44.128,"adjusted_close":0.3274,"volume":371884800},{"date":"1995-05-19","open":42.8736,"high":43.7472,"low":42.6272,"close":42.7504,"adjusted_close":0.3172,"volume":322593600},{"date":"1995-05-18","open":44.128,"high":44.128,"low":43.2544,"close":43.3776,"adjusted_close":0.3219,"volume":371571200},{"date":"1995-05-17","open":43.7472,"high":44.3744,"low":43.5008,"close":44.0048,"adjusted_close":0.3265,"volume":263144000},{"date":"1995-05-16","open":43.12,"high":44.3744,"low":42.504,"close":43.7472,"adjusted_close":0.3246,"volume":332516800},{"date":"1995-05-15","open":43.12,"high":43.7472,"low":42.504,"close":43.624,"adjusted_close":0.3237,"volume":393355200},{"date":"1995-05-12","open":40.88,"high":43.6912,"low":40.4992,"close":43.624,"adjusted_close":0.3237,"volume":647953600},{"date":"1995-05-11","open":41.6304,"high":41.6304,"low":40.376,"close":41.0032,"adjusted_close":0.3042,"volume":523622400},{"date":"1995-05-10","open":41.496,"high":41.8768,"low":40.7456,"close":41.44,"adjusted_close":0.3075,"volume":275072000},{"date":"1995-05-09","open":40.6224,"high":41.3728,"low":39.9952,"close":41.2496,"adjusted_close":0.3061,"volume":322929600},{"date":"1995-05-08","open":39.872,"high":41.0032,"low":39.7488,"close":40.4992,"adjusted_close":0.3005,"volume":386971200},{"date":"1995-05-05","open":38.752,"high":39.1216,"low":38.1248,"close":38.8752,"adjusted_close":0.2884,"volume":208006400},{"date":"1995-05-04","open":38.248,"high":39.872,"low":38.0016,"close":38.5056,"adjusted_close":0.2857,"volume":303643200},{"date":"1995-05-03","open":38.248,"high":38.6288,"low":38.0016,"close":38.1248,"adjusted_close":0.2829,"volume":168784000},{"date":"1995-05-02","open":38.248,"high":38.3712,"low":37.4976,"close":38.1248,"adjusted_close":0.2829,"volume":120008000},{"date":"1995-05-01","open":38.248,"high":38.752,"low":38.0016,"close":38.248,"adjusted_close":0.2838,"volume":177956800},{"date":"1995-04-28","open":38.0016,"high":38.3712,"low":37.4976,"close":38.248,"adjusted_close":0.2838,"volume":195316800},{"date":"1995-04-27","open":38.5056,"high":38.5056,"low":37.7552,"close":37.8784,"adjusted_close":0.2811,"volume":139865600},{"date":"1995-04-26","open":37.6208,"high":38.752,"low":37.3744,"close":38.248,"adjusted_close":0.2838,"volume":230440000},{"date":"1995-04-25","open":39.1216,"high":39.3792,"low":37.2512,"close":37.7552,"adjusted_close":0.2801,"volume":273638400},{"date":"1995-04-24","open":38.9984,"high":39.6256,"low":38.5056,"close":38.9984,"adjusted_close":0.2894,"volume":272238400},{"date":"1995-04-21","open":37.2512,"high":39.5024,"low":37.128,"close":39.1216,"adjusted_close":0.2903,"volume":666624000},{"date":"1995-04-20","open":37.128,"high":38.5056,"low":36.624,"close":37.6208,"adjusted_close":0.2791,"volume":329504000},{"date":"1995-04-19","open":37.4976,"high":37.4976,"low":35.6272,"close":36.3776,"adjusted_close":0.2699,"volume":279428800},{"date":"1995-04-18","open":38.5056,"high":38.6288,"low":37.4976,"close":37.4976,"adjusted_close":0.2782,"volume":231134400},{"date":"1995-04-17","open":38.1248,"high":39.3792,"low":37.8784,"close":38.3712,"adjusted_close":0.2847,"volume":208812800},{"date":"1995-04-13","open":39.2448,"high":39.2448,"low":37.8784,"close":38.248,"adjusted_close":0.2838,"volume":174361600},{"date":"1995-04-12","open":38.248,"high":39.6256,"low":37.3744,"close":38.9984,"adjusted_close":0.2894,"volume":474712000},{"date":"1995-04-11","open":36.7472,"high":37.8784,"low":36.624,"close":37.7552,"adjusted_close":0.2801,"volume":214513600},{"date":"1995-04-10","open":36.8704,"high":37.0048,"low":36.12,"close":36.624,"adjusted_close":0.2717,"volume":117801600},{"date":"1995-04-07","open":37.0048,"high":37.128,"low":36.2544,"close":36.7472,"adjusted_close":0.2727,"volume":295724800},{"date":"1995-04-06","open":37.2512,"high":38.0016,"low":35.5264,"close":36.7472,"adjusted_close":0.2727,"volume":722825600},{"date":"1995-04-05","open":34.1264,"high":34.7536,"low":33.7456,"close":34.7536,"adjusted_close":0.2579,"volume":264857600},{"date":"1995-04-04","open":35.7504,"high":35.8736,"low":33.6224,"close":33.88,"adjusted_close":0.2514,"volume":428198400},{"date":"1995-04-03","open":35.504,"high":35.7504,"low":35.1232,"close":35.504,"adjusted_close":0.2634,"volume":154302400},{"date":"1995-03-31","open":35.1232,"high":35.6272,"low":34.7536,"close":35.2464,"adjusted_close":0.2615,"volume":183243200},{"date":"1995-03-30","open":34.6304,"high":35.504,"low":34.496,"close":35.3696,"adjusted_close":0.2624,"volume":273414400},{"date":"1995-03-29","open":34.0032,"high":34.8768,"low":33.88,"close":34.3728,"adjusted_close":0.255,"volume":496876800},{"date":"1995-03-28","open":36.2544,"high":36.344,"low":34.1264,"close":34.3728,"adjusted_close":0.255,"volume":689796800},{"date":"1995-03-27","open":37.6208,"high":37.6208,"low":36.624,"close":37.184,"adjusted_close":0.2759,"volume":142800000},{"date":"1995-03-24","open":37.3744,"high":37.8784,"low":37.2512,"close":37.7552,"adjusted_close":0.2801,"volume":128116800},{"date":"1995-03-23","open":37.8784,"high":38.0016,"low":36.9824,"close":37.128,"adjusted_close":0.2755,"volume":170094400},{"date":"1995-03-22","open":36.2544,"high":39.5024,"low":36.2544,"close":38.0576,"adjusted_close":0.2824,"volume":479147200},{"date":"1995-03-21","open":35.504,"high":36.7472,"low":35.2464,"close":36.2544,"adjusted_close":0.269,"volume":305368000},{"date":"1995-03-20","open":35.1232,"high":35.6272,"low":35,"close":35.2464,"adjusted_close":0.2615,"volume":189884800},{"date":"1995-03-17","open":35.504,"high":35.504,"low":34.8768,"close":35.1232,"adjusted_close":0.2606,"volume":215644800},{"date":"1995-03-16","open":35.2464,"high":35.9968,"low":35,"close":35.2464,"adjusted_close":0.2615,"volume":316736000},{"date":"1995-03-15","open":35.504,"high":36.2544,"low":34.8768,"close":35,"adjusted_close":0.2597,"volume":730968000},{"date":"1995-03-14","open":38.248,"high":38.248,"low":34.496,"close":35,"adjusted_close":0.2597,"volume":727865600},{"date":"1995-03-13","open":39.6256,"high":39.6256,"low":38.0016,"close":38.1248,"adjusted_close":0.2829,"volume":325752000},{"date":"1995-03-10","open":39.6256,"high":40.376,"low":39.3792,"close":39.5024,"adjusted_close":0.2931,"volume":137412800},{"date":"1995-03-09","open":39.872,"high":40.376,"low":39.3792,"close":39.7488,"adjusted_close":0.2949,"volume":196683200},{"date":"1995-03-08","open":38.752,"high":40.1296,"low":37.7552,"close":39.5584,"adjusted_close":0.2935,"volume":364873600},{"date":"1995-03-07","open":39.872,"high":39.872,"low":38.248,"close":38.3152,"adjusted_close":0.2843,"volume":150785600},{"date":"1995-03-06","open":39.7488,"high":39.9952,"low":39.5024,"close":39.7488,"adjusted_close":0.2949,"volume":132720000},{"date":"1995-03-03","open":39.7488,"high":40.6896,"low":39.5024,"close":40.2528,"adjusted_close":0.2987,"volume":145768000},{"date":"1995-03-02","open":40.1296,"high":40.7456,"low":39.7488,"close":39.9952,"adjusted_close":0.2968,"volume":268744000},{"date":"1995-03-01","open":39.7488,"high":40.1296,"low":39.424,"close":39.9952,"adjusted_close":0.2968,"volume":224448000},{"date":"1995-02-28","open":38.5056,"high":39.872,"low":38.0016,"close":39.5024,"adjusted_close":0.2931,"volume":222969600},{"date":"1995-02-27","open":38.248,"high":38.9984,"low":38.1136,"close":38.248,"adjusted_close":0.2838,"volume":268811200},{"date":"1995-02-24","open":40.1296,"high":40.376,"low":38.5056,"close":38.9984,"adjusted_close":0.2894,"volume":568814400},{"date":"1995-02-23","open":41.1264,"high":41.8768,"low":39.9952,"close":40.1856,"adjusted_close":0.2982,"volume":314708800},{"date":"1995-02-22","open":40.6224,"high":41.0032,"low":40.1296,"close":40.8128,"adjusted_close":0.3028,"volume":293417600},{"date":"1995-02-21","open":42.6272,"high":42.7504,"low":40.88,"close":41.0032,"adjusted_close":0.3042,"volume":301582400},{"date":"1995-02-17","open":42.8736,"high":42.9968,"low":42.504,"close":42.504,"adjusted_close":0.3154,"volume":121788800},{"date":"1995-02-16","open":43.12,"high":43.2544,"low":42.6272,"close":43.1872,"adjusted_close":0.3204,"volume":218780800},{"date":"1995-02-15","open":43.2544,"high":43.5008,"low":42.504,"close":42.56,"adjusted_close":0.3158,"volume":184475200},{"date":"1995-02-14","open":43.7472,"high":44.128,"low":42.6272,"close":42.9408,"adjusted_close":0.3186,"volume":165614400},{"date":"1995-02-13","open":43.5008,"high":44.4976,"low":43.2544,"close":43.7472,"adjusted_close":0.3246,"volume":283371200},{"date":"1995-02-10","open":43.624,"high":44.184,"low":43.3776,"close":43.7472,"adjusted_close":0.3237,"volume":350963200},{"date":"1995-02-09","open":42.1232,"high":43.8704,"low":42.1232,"close":43.624,"adjusted_close":0.3228,"volume":475395200},{"date":"1995-02-08","open":41.0032,"high":42.3696,"low":40.88,"close":42.3136,"adjusted_close":0.3131,"volume":402864000},{"date":"1995-02-07","open":40.376,"high":41.0032,"low":39.9952,"close":40.8128,"adjusted_close":0.302,"volume":201600000},{"date":"1995-02-06","open":40.7456,"high":40.7456,"low":39.5024,"close":40.4992,"adjusted_close":0.2997,"volume":243028800},{"date":"1995-02-03","open":42,"high":42.1232,"low":40.376,"close":40.4992,"adjusted_close":0.2997,"volume":319211200},{"date":"1995-02-02","open":40.1296,"high":41.8768,"low":40.1296,"close":41.6304,"adjusted_close":0.308,"volume":203582400},{"date":"1995-02-01","open":40.7456,"high":40.7456,"low":39.872,"close":40.1296,"adjusted_close":0.2969,"volume":158368000},{"date":"1995-01-31","open":40.4992,"high":40.88,"low":39.9952,"close":40.376,"adjusted_close":0.2988,"volume":212777600},{"date":"1995-01-30","open":40.1296,"high":40.4992,"low":39.872,"close":40.1296,"adjusted_close":0.2969,"volume":230585600},{"date":"1995-01-27","open":39.872,"high":40.376,"low":38.9984,"close":39.872,"adjusted_close":0.295,"volume":298569600},{"date":"1995-01-26","open":40.88,"high":41.496,"low":39.2448,"close":39.5024,"adjusted_close":0.2923,"volume":246388800},{"date":"1995-01-25","open":39.5024,"high":42,"low":39.5024,"close":40.9808,"adjusted_close":0.3032,"volume":517070400},{"date":"1995-01-24","open":42.2464,"high":42.3696,"low":41.3728,"close":41.6304,"adjusted_close":0.308,"volume":218097600},{"date":"1995-01-23","open":41.8768,"high":42.6272,"low":41.0032,"close":42.2464,"adjusted_close":0.3126,"volume":398540800},{"date":"1995-01-20","open":46.9952,"high":46.9952,"low":42.504,"close":42.6272,"adjusted_close":0.3154,"volume":1000361600},{"date":"1995-01-19","open":45.5056,"high":45.9984,"low":45.0016,"close":45.8752,"adjusted_close":0.3395,"volume":314294400},{"date":"1995-01-18","open":45.0016,"high":45.6288,"low":44.7552,"close":45.6288,"adjusted_close":0.3376,"volume":127657600},{"date":"1995-01-17","open":44.4976,"high":45.5056,"low":44.128,"close":45.0016,"adjusted_close":0.333,"volume":330108800},{"date":"1995-01-16","open":44.8784,"high":45.248,"low":44.2512,"close":44.4976,"adjusted_close":0.3293,"volume":188977600},{"date":"1995-01-13","open":46.1216,"high":46.1216,"low":44.3744,"close":44.8784,"adjusted_close":0.3321,"volume":351377600},{"date":"1995-01-12","open":46.1216,"high":46.3792,"low":44.7552,"close":45.3712,"adjusted_close":0.3357,"volume":551779200},{"date":"1995-01-11","open":43.7472,"high":48.0592,"low":42.6832,"close":46.7488,"adjusted_close":0.3459,"volume":873824000},{"date":"1995-01-10","open":41.2496,"high":44.0048,"low":41.2496,"close":43.6912,"adjusted_close":0.3233,"volume":614790400},{"date":"1995-01-09","open":41.6304,"high":41.8768,"low":41.0032,"close":41.2048,"adjusted_close":0.3049,"volume":274086400},{"date":"1995-01-06","open":41.6304,"high":43.12,"low":41.1264,"close":42,"adjusted_close":0.3108,"volume":1076622400},{"date":"1995-01-05","open":39.2448,"high":39.3792,"low":38.752,"close":38.8752,"adjusted_close":0.2877,"volume":73640000},{"date":"1995-01-04","open":38.6288,"high":39.6256,"low":38.6288,"close":39.3792,"adjusted_close":0.2914,"volume":158681600},{"date":"1995-01-03","open":38.8752,"high":38.8752,"low":37.8784,"close":38.3712,"adjusted_close":0.2839,"volume":103868800},{"date":"1994-12-30","open":39.3792,"high":39.872,"low":38.752,"close":38.9984,"adjusted_close":0.2886,"volume":73091200},{"date":"1994-12-29","open":39.2448,"high":39.872,"low":39.1216,"close":39.5024,"adjusted_close":0.2923,"volume":121340800},{"date":"1994-12-28","open":39.1216,"high":39.2448,"low":38.248,"close":39.1216,"adjusted_close":0.2895,"volume":89163200},{"date":"1994-12-27","open":39.2448,"high":39.7488,"low":38.8752,"close":39.1216,"adjusted_close":0.2895,"volume":81916800},{"date":"1994-12-23","open":38.5056,"high":39.3792,"low":38.5056,"close":38.8752,"adjusted_close":0.2877,"volume":93889600},{"date":"1994-12-22","open":38.5056,"high":38.8752,"low":38.248,"close":38.6288,"adjusted_close":0.2858,"volume":133078400},{"date":"1994-12-21","open":37.8784,"high":38.5056,"low":37.4976,"close":38.3712,"adjusted_close":0.2839,"volume":157438400},{"date":"1994-12-20","open":39.1216,"high":39.2448,"low":38.3712,"close":38.5056,"adjusted_close":0.2849,"volume":175145600},{"date":"1994-12-19","open":37.2512,"high":39.3792,"low":37.2512,"close":39.1216,"adjusted_close":0.2895,"volume":332819200},{"date":"1994-12-16","open":37.2512,"high":37.7552,"low":36.7472,"close":37.2512,"adjusted_close":0.2756,"volume":179782400},{"date":"1994-12-15","open":38.0016,"high":38.3712,"low":36.8704,"close":37.128,"adjusted_close":0.2747,"volume":227595200},{"date":"1994-12-14","open":36.5008,"high":38.1248,"low":36.5008,"close":37.8784,"adjusted_close":0.2803,"volume":311427200},{"date":"1994-12-13","open":36.624,"high":36.9376,"low":36.2544,"close":36.3776,"adjusted_close":0.2692,"volume":119201600},{"date":"1994-12-12","open":36.3776,"high":36.7472,"low":35.504,"close":36.5008,"adjusted_close":0.2701,"volume":224078400},{"date":"1994-12-09","open":35.8736,"high":36.3776,"low":34.7536,"close":36.2544,"adjusted_close":0.2683,"volume":260724800},{"date":"1994-12-08","open":36.8704,"high":37.0048,"low":35.7504,"close":35.8736,"adjusted_close":0.2654,"volume":169859200},{"date":"1994-12-07","open":37.4976,"high":37.8112,"low":36.064,"close":36.624,"adjusted_close":0.271,"volume":137300800},{"date":"1994-12-06","open":37.0048,"high":38.3712,"low":36.8704,"close":37.5648,"adjusted_close":0.278,"volume":238089600},{"date":"1994-12-05","open":36.5008,"high":37.3744,"low":36.12,"close":37.184,"adjusted_close":0.2751,"volume":180275200},{"date":"1994-12-02","open":36.5008,"high":36.7472,"low":35.6272,"close":36.568,"adjusted_close":0.2706,"volume":172256000},{"date":"1994-12-01","open":37.0048,"high":37.6208,"low":35.9968,"close":36.1872,"adjusted_close":0.2678,"volume":309321600},{"date":"1994-11-30","open":38.3712,"high":39.3792,"low":37.0048,"close":37.2512,"adjusted_close":0.2756,"volume":312032000},{"date":"1994-11-29","open":38.0016,"high":38.5056,"low":37.7552,"close":38.248,"adjusted_close":0.283,"volume":144132800},{"date":"1994-11-28","open":37.6208,"high":38.248,"low":37.3072,"close":37.8112,"adjusted_close":0.2798,"volume":138678400},{"date":"1994-11-25","open":36.8704,"high":37.7552,"low":36.7472,"close":37.7552,"adjusted_close":0.2794,"volume":84224000},{"date":"1994-11-23","open":37.0048,"high":37.8784,"low":36.3776,"close":36.8704,"adjusted_close":0.2728,"volume":327812800},{"date":"1994-11-22","open":37.7552,"high":39.1216,"low":37.2512,"close":37.3744,"adjusted_close":0.2766,"volume":224336000},{"date":"1994-11-21","open":39.9952,"high":40.2528,"low":38.0016,"close":38.1248,"adjusted_close":0.2821,"volume":202596800},{"date":"1994-11-18","open":39.9952,"high":40.4992,"low":39.6256,"close":39.9952,"adjusted_close":0.2959,"volume":147033600},{"date":"1994-11-17","open":40.88,"high":41.0032,"low":39.872,"close":39.9952,"adjusted_close":0.2951,"volume":150438400},{"date":"1994-11-16","open":40.7456,"high":41.5632,"low":40.6224,"close":40.936,"adjusted_close":0.302,"volume":187398400},{"date":"1994-11-15","open":42.504,"high":42.9968,"low":41.2496,"close":41.3728,"adjusted_close":0.3052,"volume":167619200},{"date":"1994-11-14","open":41.2496,"high":42.7504,"low":41.2496,"close":42.504,"adjusted_close":0.3136,"volume":139630400},{"date":"1994-11-11","open":41.2496,"high":41.496,"low":41.0032,"close":41.1264,"adjusted_close":0.3034,"volume":62272000},{"date":"1994-11-10","open":41.7536,"high":41.8768,"low":41.0032,"close":41.3168,"adjusted_close":0.3048,"volume":152980800},{"date":"1994-11-09","open":42.7504,"high":42.9968,"low":41.0032,"close":41.6304,"adjusted_close":0.3071,"volume":406336000},{"date":"1994-11-08","open":40.6224,"high":42.6272,"low":40.2528,"close":42.2464,"adjusted_close":0.3117,"volume":348969600},{"date":"1994-11-07","open":40.376,"high":41.2496,"low":40.1296,"close":40.7456,"adjusted_close":0.3006,"volume":113041600},{"date":"1994-11-04","open":41.496,"high":41.6304,"low":39.9952,"close":40.376,"adjusted_close":0.2979,"volume":192046400},{"date":"1994-11-03","open":41.7536,"high":42,"low":41.0032,"close":41.496,"adjusted_close":0.3061,"volume":110521600},{"date":"1994-11-02","open":43.12,"high":43.2544,"low":41.3728,"close":41.3728,"adjusted_close":0.3052,"volume":218747200},{"date":"1994-11-01","open":42.8736,"high":43.4896,"low":42.3696,"close":43.12,"adjusted_close":0.3181,"volume":218097600},{"date":"1994-10-31","open":42,"high":43.3776,"low":41.496,"close":43.1872,"adjusted_close":0.3186,"volume":355902400},{"date":"1994-10-28","open":42.3696,"high":42.8736,"low":41.7536,"close":42.1232,"adjusted_close":0.3108,"volume":273324800},{"date":"1994-10-27","open":43.2544,"high":43.7472,"low":42.504,"close":42.7504,"adjusted_close":0.3154,"volume":159409600},{"date":"1994-10-26","open":42.6272,"high":43.2656,"low":42.6272,"close":43.2544,"adjusted_close":0.3191,"volume":196772800},{"date":"1994-10-25","open":41.6304,"high":42.6272,"low":41.496,"close":42.6272,"adjusted_close":0.3145,"volume":301481600},{"date":"1994-10-24","open":42.7504,"high":43.12,"low":41.8768,"close":42.2464,"adjusted_close":0.3117,"volume":204500800},{"date":"1994-10-21","open":40.7456,"high":42.7504,"low":40.7456,"close":42.6272,"adjusted_close":0.3145,"volume":322705600},{"date":"1994-10-20","open":41.2496,"high":41.8096,"low":40.4992,"close":41.0032,"adjusted_close":0.3025,"volume":218142400},{"date":"1994-10-19","open":41.0032,"high":42.1232,"low":41.0032,"close":41.2496,"adjusted_close":0.3043,"volume":351086400},{"date":"1994-10-18","open":40.6224,"high":41.6304,"low":40.4992,"close":41.2496,"adjusted_close":0.3043,"volume":468686400},{"date":"1994-10-17","open":40.88,"high":41.496,"low":38.8752,"close":39.7488,"adjusted_close":0.2932,"volume":303990400},{"date":"1994-10-14","open":41.496,"high":42,"low":40.88,"close":41.1264,"adjusted_close":0.3034,"volume":176052800},{"date":"1994-10-13","open":42.6272,"high":42.8736,"low":40.6224,"close":41.1264,"adjusted_close":0.3034,"volume":525302400},{"date":"1994-10-12","open":39.6256,"high":42.6272,"low":39.1216,"close":42.1232,"adjusted_close":0.3108,"volume":597318400},{"date":"1994-10-11","open":41.3728,"high":41.8768,"low":39.3792,"close":39.6256,"adjusted_close":0.2923,"volume":842307200},{"date":"1994-10-10","open":37.128,"high":39.6256,"low":37.0048,"close":38.8752,"adjusted_close":0.2868,"volume":523409600},{"date":"1994-10-07","open":36.12,"high":37.0608,"low":35.504,"close":37.0048,"adjusted_close":0.273,"volume":364392000},{"date":"1994-10-06","open":37.3744,"high":37.4864,"low":35.9968,"close":36.2544,"adjusted_close":0.2675,"volume":526915200},{"date":"1994-10-05","open":33.6224,"high":38.1248,"low":33.376,"close":37.8784,"adjusted_close":0.2794,"volume":709800000},{"date":"1994-10-04","open":33.2528,"high":34.0032,"low":32.9952,"close":33.7456,"adjusted_close":0.249,"volume":162388800},{"date":"1994-10-03","open":33.6224,"high":33.7456,"low":32.5024,"close":33.1296,"adjusted_close":0.2444,"volume":129595200},{"date":"1994-09-30","open":34.1264,"high":34.496,"low":33.6224,"close":33.6896,"adjusted_close":0.2485,"volume":71702400},{"date":"1994-09-29","open":33.7456,"high":34.3728,"low":33.376,"close":34.1264,"adjusted_close":0.2518,"volume":109379200},{"date":"1994-09-28","open":34.0032,"high":34.3728,"low":33.6224,"close":33.88,"adjusted_close":0.2499,"volume":81267200},{"date":"1994-09-27","open":33.7456,"high":34.1264,"low":33.376,"close":33.88,"adjusted_close":0.2499,"volume":109088000},{"date":"1994-09-26","open":33.88,"high":34.496,"low":33.6224,"close":33.936,"adjusted_close":0.2504,"volume":141702400},{"date":"1994-09-23","open":33.88,"high":34.496,"low":33.88,"close":33.936,"adjusted_close":0.2504,"volume":132876800},{"date":"1994-09-22","open":34.2496,"high":34.2496,"low":33.6224,"close":33.88,"adjusted_close":0.2499,"volume":146238400},{"date":"1994-09-21","open":34.496,"high":34.6304,"low":33.7456,"close":34.1264,"adjusted_close":0.2518,"volume":234841600},{"date":"1994-09-20","open":35.1232,"high":35.3696,"low":34.3728,"close":34.5632,"adjusted_close":0.255,"volume":197254400},{"date":"1994-09-19","open":36.3776,"high":36.7472,"low":35.504,"close":35.504,"adjusted_close":0.2619,"volume":174350400},{"date":"1994-09-16","open":35.8736,"high":37.2512,"low":35.504,"close":36.3776,"adjusted_close":0.2684,"volume":364145600},{"date":"1994-09-15","open":35.1232,"high":36.12,"low":35.1232,"close":35.9968,"adjusted_close":0.2656,"volume":258955200},{"date":"1994-09-14","open":35.6272,"high":35.7504,"low":35,"close":35.1232,"adjusted_close":0.2591,"volume":99086400},{"date":"1994-09-13","open":35.7504,"high":36.2544,"low":35.6272,"close":35.8176,"adjusted_close":0.2642,"volume":104227200},{"date":"1994-09-12","open":35.6272,"high":35.7504,"low":35.3696,"close":35.7504,"adjusted_close":0.2637,"volume":90540800},{"date":"1994-09-09","open":35.7504,"high":35.9968,"low":35.3696,"close":35.7504,"adjusted_close":0.2637,"volume":157236800},{"date":"1994-09-08","open":35.9968,"high":36.2544,"low":35.6272,"close":36.12,"adjusted_close":0.2665,"volume":158838400},{"date":"1994-09-07","open":35.6272,"high":36.624,"low":35.3696,"close":36.12,"adjusted_close":0.2665,"volume":203896000},{"date":"1994-09-06","open":35.2464,"high":35.6272,"low":35,"close":35.56,"adjusted_close":0.2623,"volume":91425600},{"date":"1994-09-02","open":35.2464,"high":35.504,"low":35,"close":35.3696,"adjusted_close":0.2609,"volume":101304000},{"date":"1994-09-01","open":35.3696,"high":35.7504,"low":34.6304,"close":35,"adjusted_close":0.2582,"volume":204288000},{"date":"1994-08-31","open":35.9968,"high":37.3744,"low":35.7504,"close":36.1872,"adjusted_close":0.267,"volume":351836800},{"date":"1994-08-30","open":35.2464,"high":36.3776,"low":35.1232,"close":36.2544,"adjusted_close":0.2675,"volume":182078400},{"date":"1994-08-29","open":35.7504,"high":36.12,"low":35.2464,"close":35.3696,"adjusted_close":0.2609,"volume":152107200},{"date":"1994-08-26","open":35.2464,"high":36.12,"low":35.2464,"close":35.7504,"adjusted_close":0.2637,"volume":204198400},{"date":"1994-08-25","open":34.2496,"high":36.3776,"low":34.2496,"close":35.0672,"adjusted_close":0.2587,"volume":298793600},{"date":"1994-08-24","open":34.7536,"high":35,"low":34.3728,"close":34.8768,"adjusted_close":0.2573,"volume":171584000},{"date":"1994-08-23","open":34.8768,"high":35.8736,"low":34.7536,"close":35,"adjusted_close":0.2582,"volume":214446400},{"date":"1994-08-22","open":34.7536,"high":35,"low":34.6304,"close":34.8768,"adjusted_close":0.2573,"volume":152420800},{"date":"1994-08-19","open":34.7536,"high":35,"low":34.2496,"close":34.8768,"adjusted_close":0.2573,"volume":130547200},{"date":"1994-08-18","open":34.7536,"high":35.2464,"low":34.496,"close":34.6304,"adjusted_close":0.2555,"volume":206259200},{"date":"1994-08-17","open":34.8768,"high":35.3696,"low":34.6304,"close":35,"adjusted_close":0.2582,"volume":286182400},{"date":"1994-08-16","open":34.3728,"high":34.7536,"low":34.0032,"close":34.7536,"adjusted_close":0.2564,"volume":155736000},{"date":"1994-08-15","open":34.7536,"high":35,"low":34.2496,"close":34.6304,"adjusted_close":0.2555,"volume":120075200},{"date":"1994-08-12","open":34.3728,"high":35.1232,"low":33.88,"close":34.7536,"adjusted_close":0.2555,"volume":179648000},{"date":"1994-08-11","open":34.2496,"high":35.1232,"low":33.88,"close":34.3168,"adjusted_close":0.2523,"volume":298088000},{"date":"1994-08-10","open":33.6224,"high":34.8768,"low":33.2528,"close":34.6304,"adjusted_close":0.2546,"volume":253568000},{"date":"1994-08-09","open":33.4992,"high":33.88,"low":33.1296,"close":33.6224,"adjusted_close":0.2472,"volume":78601600},{"date":"1994-08-08","open":33.1296,"high":34.0032,"low":32.9952,"close":33.7456,"adjusted_close":0.2481,"volume":141276800},{"date":"1994-08-05","open":32.872,"high":33.376,"low":32.872,"close":33.2528,"adjusted_close":0.2445,"volume":87012800},{"date":"1994-08-04","open":33.1296,"high":33.7456,"low":33.1296,"close":33.2528,"adjusted_close":0.2445,"volume":184755200},{"date":"1994-08-03","open":32.7488,"high":33.2528,"low":32.1216,"close":33.1296,"adjusted_close":0.2436,"volume":226844800},{"date":"1994-08-02","open":33.4992,"high":33.6224,"low":32.3792,"close":32.5584,"adjusted_close":0.2394,"volume":269561600},{"date":"1994-08-01","open":33.6224,"high":33.7456,"low":32.7488,"close":33.376,"adjusted_close":0.2454,"volume":229275200},{"date":"1994-07-29","open":31.8752,"high":34.0032,"low":31.8752,"close":33.6896,"adjusted_close":0.2477,"volume":555766400},{"date":"1994-07-28","open":31.0016,"high":32.1216,"low":30.8784,"close":31.8752,"adjusted_close":0.2343,"volume":245313600},{"date":"1994-07-27","open":31.248,"high":31.3712,"low":30.6208,"close":31.0576,"adjusted_close":0.2283,"volume":133784000},{"date":"1994-07-26","open":31.752,"high":31.9984,"low":31.1248,"close":31.3712,"adjusted_close":0.2306,"volume":188809600},{"date":"1994-07-25","open":31.1248,"high":31.8752,"low":30.7552,"close":31.6848,"adjusted_close":0.2329,"volume":422654400},{"date":"1994-07-22","open":31.6288,"high":31.9648,"low":30.0048,"close":31.0016,"adjusted_close":0.2279,"volume":786576000},{"date":"1994-07-21","open":26.6224,"high":28.504,"low":26.4992,"close":28,"adjusted_close":0.2059,"volume":289475200},{"date":"1994-07-20","open":27.3728,"high":27.6304,"low":26.376,"close":26.6224,"adjusted_close":0.1957,"volume":217369600},{"date":"1994-07-19","open":28.6272,"high":28.7504,"low":27.3728,"close":27.6864,"adjusted_close":0.2035,"volume":116368000},{"date":"1994-07-18","open":28.1232,"high":28.9968,"low":28,"close":28.3696,"adjusted_close":0.2086,"volume":76428800},{"date":"1994-07-15","open":28.2352,"high":28.6272,"low":27.496,"close":28.2464,"adjusted_close":0.2077,"volume":94964800},{"date":"1994-07-14","open":29.624,"high":29.7472,"low":28.2464,"close":28.6272,"adjusted_close":0.2105,"volume":180667200},{"date":"1994-07-13","open":28.504,"high":30.2512,"low":28.504,"close":29.6912,"adjusted_close":0.2183,"volume":450262400},{"date":"1994-07-12","open":27.0032,"high":28.4368,"low":26.376,"close":28.3696,"adjusted_close":0.2086,"volume":242312000},{"date":"1994-07-11","open":27.1264,"high":27.3728,"low":26.6224,"close":27.0032,"adjusted_close":0.1985,"volume":106422400},{"date":"1994-07-08","open":26.4992,"high":27.6304,"low":26.4992,"close":27.0592,"adjusted_close":0.1989,"volume":208230400},{"date":"1994-07-07","open":25.872,"high":27.0032,"low":25.5024,"close":26.8128,"adjusted_close":0.1971,"volume":170150400},{"date":"1994-07-06","open":26.2528,"high":26.4992,"low":25.9952,"close":26.1296,"adjusted_close":0.1921,"volume":97384000},{"date":"1994-07-05","open":25.6256,"high":26.7456,"low":25.6256,"close":26.4992,"adjusted_close":0.1948,"volume":85848000},{"date":"1994-07-01","open":26.376,"high":26.4992,"low":25.3792,"close":25.7488,"adjusted_close":0.1893,"volume":179278400},{"date":"1994-06-30","open":26.2528,"high":26.88,"low":26.2528,"close":26.4992,"adjusted_close":0.1948,"volume":101729600},{"date":"1994-06-29","open":26.7456,"high":27.1264,"low":25.872,"close":26.1296,"adjusted_close":0.1921,"volume":135564800},{"date":"1994-06-28","open":26.2528,"high":27.1264,"low":25.6256,"close":26.7456,"adjusted_close":0.1966,"volume":174227200},{"date":"1994-06-27","open":25.2448,"high":26.2528,"low":24.6288,"close":26.2528,"adjusted_close":0.193,"volume":255953600},{"date":"1994-06-24","open":25.1216,"high":26.1296,"low":24.752,"close":25.6144,"adjusted_close":0.1883,"volume":292857600},{"date":"1994-06-23","open":26.2528,"high":26.2528,"low":24.8752,"close":25.1216,"adjusted_close":0.1847,"volume":203896000},{"date":"1994-06-22","open":26.2528,"high":26.7456,"low":25.9952,"close":26.2528,"adjusted_close":0.193,"volume":113859200},{"date":"1994-06-21","open":26.88,"high":27.2496,"low":25.7488,"close":25.9952,"adjusted_close":0.1911,"volume":243275200},{"date":"1994-06-20","open":26.2528,"high":27.2496,"low":25.9952,"close":27.1264,"adjusted_close":0.1994,"volume":199897600},{"date":"1994-06-17","open":25.9952,"high":26.7456,"low":25.872,"close":26.4992,"adjusted_close":0.1948,"volume":224492800},{"date":"1994-06-16","open":27.7536,"high":27.7536,"low":26.1296,"close":26.376,"adjusted_close":0.1939,"volume":218220800},{"date":"1994-06-15","open":27.0032,"high":28,"low":26.88,"close":27.8096,"adjusted_close":0.2045,"volume":159476800},{"date":"1994-06-14","open":27.2496,"high":27.3728,"low":26.6224,"close":27.0592,"adjusted_close":0.1989,"volume":154358400},{"date":"1994-06-13","open":26.376,"high":27.1824,"low":26.376,"close":27.0032,"adjusted_close":0.1985,"volume":92904000},{"date":"1994-06-10","open":27.1264,"high":27.3728,"low":26.376,"close":26.4992,"adjusted_close":0.1948,"volume":142732800},{"date":"1994-06-09","open":25.6256,"high":27.0032,"low":25.5024,"close":27.0032,"adjusted_close":0.1985,"volume":293529600},{"date":"1994-06-08","open":27.496,"high":27.6304,"low":25.9952,"close":26.1296,"adjusted_close":0.1921,"volume":274164800},{"date":"1994-06-07","open":27.2496,"high":27.7536,"low":27.2496,"close":27.496,"adjusted_close":0.2021,"volume":140246400},{"date":"1994-06-06","open":27.496,"high":27.7536,"low":27.0032,"close":27.3728,"adjusted_close":0.2012,"volume":126033600},{"date":"1994-06-03","open":27.1264,"high":28,"low":26.7456,"close":27.6304,"adjusted_close":0.2031,"volume":353684800},{"date":"1994-06-02","open":28.3696,"high":28.504,"low":27.1264,"close":27.3728,"adjusted_close":0.2012,"volume":384921600},{"date":"1994-06-01","open":28.504,"high":28.6272,"low":27.8768,"close":28.2464,"adjusted_close":0.2077,"volume":385761600},{"date":"1994-05-31","open":29.5008,"high":29.5008,"low":28.504,"close":29.2544,"adjusted_close":0.2151,"volume":257398400},{"date":"1994-05-27","open":30.2512,"high":30.7552,"low":29.5008,"close":29.9376,"adjusted_close":0.2201,"volume":108684800},{"date":"1994-05-26","open":31.5056,"high":31.5056,"low":30.2512,"close":30.4976,"adjusted_close":0.2233,"volume":73035200},{"date":"1994-05-25","open":30.2512,"high":31.752,"low":30.0048,"close":31.248,"adjusted_close":0.2288,"volume":136113600},{"date":"1994-05-24","open":31.0016,"high":31.248,"low":30.2512,"close":30.7552,"adjusted_close":0.2252,"volume":126448000},{"date":"1994-05-23","open":31.0016,"high":31.248,"low":30.0048,"close":30.4976,"adjusted_close":0.2233,"volume":119952000},{"date":"1994-05-20","open":31.752,"high":32.2448,"low":31.0016,"close":31.0576,"adjusted_close":0.2274,"volume":98145600},{"date":"1994-05-19","open":30.7552,"high":32.5024,"low":30.4976,"close":32.1216,"adjusted_close":0.2352,"volume":273582400},{"date":"1994-05-18","open":29.7472,"high":30.7552,"low":29.2544,"close":30.6208,"adjusted_close":0.2242,"volume":123860800},{"date":"1994-05-17","open":29.7472,"high":29.7472,"low":28.7504,"close":29.3776,"adjusted_close":0.2151,"volume":180107200},{"date":"1994-05-16","open":30.0048,"high":30.4976,"low":29.5008,"close":29.5008,"adjusted_close":0.216,"volume":135385600},{"date":"1994-05-13","open":29.7472,"high":30.4976,"low":29.2544,"close":30.0048,"adjusted_close":0.2197,"volume":92612800},{"date":"1994-05-12","open":30.4976,"high":30.7552,"low":29.5008,"close":29.6912,"adjusted_close":0.2174,"volume":107105600},{"date":"1994-05-11","open":31.0016,"high":31.5056,"low":29.7472,"close":30.2512,"adjusted_close":0.2215,"volume":145521600},{"date":"1994-05-10","open":31.752,"high":31.9984,"low":31.0016,"close":31.0016,"adjusted_close":0.227,"volume":146843200},{"date":"1994-05-09","open":32.2448,"high":32.5024,"low":30.7552,"close":31.248,"adjusted_close":0.2288,"volume":140470400},{"date":"1994-05-06","open":32.2448,"high":32.7488,"low":31.248,"close":32.312,"adjusted_close":0.2366,"volume":187779200},{"date":"1994-05-05","open":33.2528,"high":33.7456,"low":32.2448,"close":32.872,"adjusted_close":0.2407,"volume":288332800},{"date":"1994-05-04","open":31.0016,"high":33.2528,"low":30.4976,"close":32.9952,"adjusted_close":0.2416,"volume":364156800},{"date":"1994-05-03","open":31.0016,"high":31.248,"low":29.5008,"close":30.2512,"adjusted_close":0.2215,"volume":132899200},{"date":"1994-05-02","open":30.0048,"high":31.248,"low":30.0048,"close":31.0016,"adjusted_close":0.227,"volume":123222400},{"date":"1994-04-29","open":30.0048,"high":30.4976,"low":29.7472,"close":30.0048,"adjusted_close":0.2197,"volume":94785600},{"date":"1994-04-28","open":31.0016,"high":31.248,"low":29.7472,"close":30.2512,"adjusted_close":0.2215,"volume":100475200},{"date":"1994-04-26","open":31.5056,"high":31.5056,"low":31.0016,"close":31.248,"adjusted_close":0.2288,"volume":164225600},{"date":"1994-04-25","open":29.7472,"high":31.0016,"low":29.5008,"close":31.0016,"adjusted_close":0.227,"volume":359240000},{"date":"1994-04-22","open":31.248,"high":31.9984,"low":28.504,"close":29.7472,"adjusted_close":0.2178,"volume":697827200},{"date":"1994-04-21","open":28.504,"high":30.4976,"low":27.0032,"close":29.624,"adjusted_close":0.2169,"volume":410536000},{"date":"1994-04-20","open":29.2544,"high":30.0048,"low":28,"close":28.2464,"adjusted_close":0.2068,"volume":281848000},{"date":"1994-04-19","open":29.7472,"high":30.0048,"low":28.504,"close":28.9968,"adjusted_close":0.2123,"volume":166252800},{"date":"1994-04-18","open":30.4976,"high":30.4976,"low":29.2544,"close":29.624,"adjusted_close":0.2169,"volume":230294400},{"date":"1994-04-15","open":31.248,"high":31.5056,"low":30.0048,"close":30.2512,"adjusted_close":0.2215,"volume":188350400},{"date":"1994-04-14","open":30.4976,"high":31.752,"low":30.0048,"close":31.5056,"adjusted_close":0.2307,"volume":221995200},{"date":"1994-04-13","open":32.2448,"high":32.5024,"low":31.248,"close":31.752,"adjusted_close":0.2325,"volume":233139200},{"date":"1994-04-12","open":33.376,"high":33.376,"low":31.752,"close":31.9984,"adjusted_close":0.2343,"volume":136830400},{"date":"1994-04-11","open":33.4992,"high":33.4992,"low":32.5024,"close":33.4992,"adjusted_close":0.2453,"volume":106825600},{"date":"1994-04-08","open":33.7456,"high":34.0032,"low":33.2528,"close":33.4992,"adjusted_close":0.2453,"volume":176848000},{"date":"1994-04-07","open":33.4992,"high":33.7456,"low":32.7488,"close":33.376,"adjusted_close":0.2444,"volume":77369600},{"date":"1994-04-06","open":34.0032,"high":34.0032,"low":32.7488,"close":33.4992,"adjusted_close":0.2453,"volume":129091200},{"date":"1994-04-05","open":33.7456,"high":34.2496,"low":33.4992,"close":33.4992,"adjusted_close":0.2453,"volume":97899200},{"date":"1994-04-04","open":32.2448,"high":33.2528,"low":31.752,"close":33.2528,"adjusted_close":0.2435,"volume":168302400},{"date":"1994-03-31","open":32.5024,"high":33.4992,"low":31.5056,"close":33.2528,"adjusted_close":0.2435,"volume":209059200},{"date":"1994-03-30","open":32.5024,"high":33.2528,"low":31.752,"close":32.5024,"adjusted_close":0.238,"volume":169825600},{"date":"1994-03-29","open":33.2528,"high":33.7456,"low":32.2448,"close":32.7488,"adjusted_close":0.2398,"volume":213516800},{"date":"1994-03-28","open":32.9952,"high":34.0032,"low":32.7488,"close":33.2528,"adjusted_close":0.2435,"volume":282576000},{"date":"1994-03-25","open":34.7536,"high":34.7536,"low":32.7488,"close":32.7488,"adjusted_close":0.2398,"volume":343638400},{"date":"1994-03-24","open":35.1232,"high":35.2464,"low":34.0032,"close":34.6304,"adjusted_close":0.2536,"volume":188092800},{"date":"1994-03-23","open":35.2464,"high":35.504,"low":34.2496,"close":35.1232,"adjusted_close":0.2572,"volume":216686400},{"date":"1994-03-22","open":35.2464,"high":35.504,"low":34.496,"close":35,"adjusted_close":0.2563,"volume":242827200},{"date":"1994-03-21","open":36.3776,"high":36.5008,"low":35.2464,"close":35.504,"adjusted_close":0.26,"volume":246512000},{"date":"1994-03-18","open":36.7472,"high":36.7472,"low":35.7504,"close":36.3776,"adjusted_close":0.2664,"volume":223675200},{"date":"1994-03-17","open":36.7472,"high":37.0048,"low":36.2544,"close":36.5008,"adjusted_close":0.2673,"volume":156228800},{"date":"1994-03-16","open":37.4976,"high":37.7552,"low":36.5008,"close":36.7472,"adjusted_close":0.2691,"volume":147168000},{"date":"1994-03-15","open":38.248,"high":38.248,"low":37.2512,"close":37.6208,"adjusted_close":0.2755,"volume":204545600},{"date":"1994-03-14","open":38.5056,"high":38.5056,"low":37.7552,"close":38.1248,"adjusted_close":0.2792,"volume":441705600},{"date":"1994-03-11","open":37.0048,"high":37.7552,"low":36.7472,"close":37.2512,"adjusted_close":0.2728,"volume":161840000},{"date":"1994-03-10","open":37.2512,"high":37.6208,"low":36.7472,"close":37.2512,"adjusted_close":0.2728,"volume":143763200},{"date":"1994-03-09","open":36.624,"high":37.4976,"low":35.9968,"close":37.4976,"adjusted_close":0.2746,"volume":248539200},{"date":"1994-03-08","open":38.0016,"high":38.0016,"low":36.7472,"close":37.0048,"adjusted_close":0.271,"volume":186054400},{"date":"1994-03-07","open":37.0048,"high":38.1248,"low":36.7472,"close":37.8784,"adjusted_close":0.2774,"volume":310396800},{"date":"1994-03-04","open":35.9968,"high":37.4976,"low":35.7504,"close":36.7472,"adjusted_close":0.2691,"volume":226844800},{"date":"1994-03-03","open":35.7504,"high":36.2544,"low":35.504,"close":35.7504,"adjusted_close":0.2618,"volume":188473600},{"date":"1994-03-02","open":35.2464,"high":36.2544,"low":34.7536,"close":35.6272,"adjusted_close":0.2609,"volume":294145600},{"date":"1994-03-01","open":36.7472,"high":36.7472,"low":35.7504,"close":36.2544,"adjusted_close":0.2655,"volume":211870400},{"date":"1994-02-28","open":36.2544,"high":37.0048,"low":35.9968,"close":36.5008,"adjusted_close":0.2673,"volume":123827200},{"date":"1994-02-25","open":37.0048,"high":37.2512,"low":35.504,"close":35.9968,"adjusted_close":0.2636,"volume":236824000},{"date":"1994-02-24","open":37.0048,"high":37.2512,"low":36.2544,"close":36.624,"adjusted_close":0.2682,"volume":197859200},{"date":"1994-02-23","open":37.2512,"high":38.248,"low":37.0048,"close":37.2512,"adjusted_close":0.2728,"volume":260534400},{"date":"1994-02-22","open":36.2544,"high":37.4976,"low":35.7504,"close":37.2512,"adjusted_close":0.2728,"volume":214569600},{"date":"1994-02-18","open":36.5008,"high":37.0048,"low":36.2544,"close":36.2544,"adjusted_close":0.2655,"volume":149072000},{"date":"1994-02-17","open":37.2512,"high":37.8784,"low":36.2544,"close":37.0048,"adjusted_close":0.271,"volume":145152000},{"date":"1994-02-16","open":37.4976,"high":37.4976,"low":36.7472,"close":36.7472,"adjusted_close":0.2691,"volume":122024000},{"date":"1994-02-15","open":36.7472,"high":37.4976,"low":36.2544,"close":37.128,"adjusted_close":0.2719,"volume":129774400},{"date":"1994-02-14","open":37.0048,"high":38.0016,"low":36.7472,"close":37.0048,"adjusted_close":0.271,"volume":245548800},{"date":"1994-02-11","open":36.2544,"high":37.4976,"low":36.2544,"close":37.0048,"adjusted_close":0.271,"volume":164248000},{"date":"1994-02-10","open":36.2544,"high":37.4976,"low":35.9968,"close":36.5008,"adjusted_close":0.2673,"volume":302030400},{"date":"1994-02-09","open":35.7504,"high":36.5008,"low":35.2464,"close":36.2544,"adjusted_close":0.2655,"volume":186984000},{"date":"1994-02-08","open":35.9968,"high":36.5008,"low":35.2464,"close":35.7504,"adjusted_close":0.2618,"volume":285387200},{"date":"1994-02-07","open":33.4992,"high":37.128,"low":33.4992,"close":36.5008,"adjusted_close":0.2673,"volume":725446400},{"date":"1994-02-04","open":33.4992,"high":35,"low":33.2528,"close":33.4992,"adjusted_close":0.2444,"volume":354009600},{"date":"1994-02-03","open":32.9952,"high":33.6224,"low":32.5024,"close":33.4992,"adjusted_close":0.2444,"volume":137995200},{"date":"1994-02-02","open":33.2528,"high":33.2528,"low":32.5024,"close":32.9952,"adjusted_close":0.2408,"volume":146451200},{"date":"1994-02-01","open":32.9952,"high":33.4992,"low":32.2448,"close":33.2528,"adjusted_close":0.2426,"volume":156721600},{"date":"1994-01-31","open":33.4992,"high":33.7456,"low":32.7488,"close":32.7488,"adjusted_close":0.239,"volume":238380800},{"date":"1994-01-28","open":34.2496,"high":34.7536,"low":33.7456,"close":34.0032,"adjusted_close":0.2481,"volume":136438400},{"date":"1994-01-27","open":33.4992,"high":34.2496,"low":32.9952,"close":34.1264,"adjusted_close":0.249,"volume":132249600},{"date":"1994-01-26","open":33.7456,"high":34.0032,"low":33.2528,"close":33.4992,"adjusted_close":0.2444,"volume":165804800},{"date":"1994-01-25","open":34.7536,"high":35,"low":33.2528,"close":33.88,"adjusted_close":0.2472,"volume":442332800},{"date":"1994-01-24","open":33.2528,"high":35.2464,"low":33.2528,"close":35,"adjusted_close":0.2554,"volume":692148800},{"date":"1994-01-21","open":33.2528,"high":33.4992,"low":32.2448,"close":33.376,"adjusted_close":0.2435,"volume":980134400},{"date":"1994-01-20","open":29.5008,"high":30.7552,"low":29.5008,"close":29.8704,"adjusted_close":0.218,"volume":268083200},{"date":"1994-01-19","open":29.2544,"high":29.7472,"low":28.7504,"close":29.2544,"adjusted_close":0.2135,"volume":281590400},{"date":"1994-01-18","open":30.2512,"high":30.2512,"low":28.9968,"close":29.3776,"adjusted_close":0.2144,"volume":362801600},{"date":"1994-01-17","open":31.0016,"high":31.5056,"low":30.0048,"close":30.3744,"adjusted_close":0.2216,"volume":145712000},{"date":"1994-01-14","open":30.7552,"high":31.752,"low":30.4976,"close":31.0016,"adjusted_close":0.2262,"volume":214513600},{"date":"1994-01-13","open":30.0048,"high":30.7552,"low":29.7472,"close":30.6208,"adjusted_close":0.2234,"volume":531596800},{"date":"1994-01-12","open":32.2448,"high":32.2448,"low":30.4976,"close":30.4976,"adjusted_close":0.2225,"volume":439118400},{"date":"1994-01-11","open":33.4992,"high":33.7456,"low":31.752,"close":31.8752,"adjusted_close":0.2326,"volume":355398400},{"date":"1994-01-10","open":32.9952,"high":33.88,"low":32.7488,"close":33.6224,"adjusted_close":0.2453,"volume":201588800},{"date":"1994-01-07","open":31.9984,"high":33.2528,"low":31.248,"close":33.1296,"adjusted_close":0.2417,"volume":298793600},{"date":"1994-01-06","open":33.7456,"high":34.0032,"low":32.5024,"close":32.7488,"adjusted_close":0.239,"volume":366508800},{"date":"1994-01-05","open":31.752,"high":33.88,"low":31.752,"close":33.7456,"adjusted_close":0.2462,"volume":612136000},{"date":"1994-01-04","open":30.2512,"high":31.5056,"low":30.0048,"close":31.5056,"adjusted_close":0.2299,"volume":285174400},{"date":"1994-01-03","open":29.5008,"high":30.0048,"low":28.9968,"close":29.8704,"adjusted_close":0.218,"volume":181529600},{"date":"1993-12-31","open":29.7472,"high":30.2512,"low":29.2544,"close":29.2544,"adjusted_close":0.2135,"volume":160966400},{"date":"1993-12-30","open":28.504,"high":30.2512,"low":28.504,"close":29.7472,"adjusted_close":0.2171,"volume":314552000},{"date":"1993-12-29","open":29.2544,"high":29.2544,"low":28.504,"close":28.504,"adjusted_close":0.208,"volume":107352000},{"date":"1993-12-28","open":28.7504,"high":29.5008,"low":28.504,"close":29.12,"adjusted_close":0.2125,"volume":159499200},{"date":"1993-12-27","open":27.7536,"high":28.7504,"low":27.2496,"close":28.504,"adjusted_close":0.208,"volume":159936000},{"date":"1993-12-23","open":27.2496,"high":27.2496,"low":26.4992,"close":27.2496,"adjusted_close":0.1988,"volume":226956800},{"date":"1993-12-22","open":27.2496,"high":28.504,"low":27.0032,"close":28,"adjusted_close":0.2043,"volume":181372800},{"date":"1993-12-21","open":28.504,"high":28.7504,"low":27.2496,"close":27.496,"adjusted_close":0.2006,"volume":251126400},{"date":"1993-12-20","open":29.2544,"high":29.7472,"low":28.2464,"close":28.504,"adjusted_close":0.208,"volume":189033600},{"date":"1993-12-17","open":29.5008,"high":29.7472,"low":29.12,"close":29.5008,"adjusted_close":0.2153,"volume":145152000},{"date":"1993-12-16","open":29.5008,"high":29.7472,"low":28.9968,"close":29.3776,"adjusted_close":0.2144,"volume":126369600},{"date":"1993-12-15","open":28.9968,"high":29.7472,"low":28.9968,"close":29.7472,"adjusted_close":0.2171,"volume":123883200},{"date":"1993-12-14","open":29.2544,"high":29.7472,"low":28.9968,"close":29.12,"adjusted_close":0.2125,"volume":293664000},{"date":"1993-12-13","open":28.2464,"high":29.5008,"low":27.7536,"close":29.5008,"adjusted_close":0.2153,"volume":244328000},{"date":"1993-12-10","open":30.2512,"high":30.4976,"low":27.7536,"close":28.2464,"adjusted_close":0.2061,"volume":497257600},{"date":"1993-12-09","open":31.752,"high":31.9984,"low":29.7472,"close":30.0048,"adjusted_close":0.2189,"volume":182761600},{"date":"1993-12-08","open":31.9984,"high":32.2448,"low":31.5056,"close":31.8752,"adjusted_close":0.2326,"volume":39592000},{"date":"1993-12-07","open":31.9984,"high":32.2448,"low":31.5056,"close":32.2448,"adjusted_close":0.2353,"volume":63851200},{"date":"1993-12-06","open":31.5056,"high":32.5024,"low":31.248,"close":32.2448,"adjusted_close":0.2353,"volume":156979200},{"date":"1993-12-03","open":31.752,"high":31.9984,"low":31.0016,"close":31.5056,"adjusted_close":0.2299,"volume":120467200},{"date":"1993-12-02","open":31.752,"high":31.9984,"low":31.0016,"close":31.752,"adjusted_close":0.2317,"volume":100654400},{"date":"1993-12-01","open":31.9984,"high":32.2448,"low":31.248,"close":31.5056,"adjusted_close":0.2299,"volume":111216000},{"date":"1993-11-30","open":31.752,"high":32.6256,"low":31.5056,"close":31.5056,"adjusted_close":0.2299,"volume":112660800},{"date":"1993-11-29","open":32.2448,"high":32.5024,"low":31.5056,"close":31.752,"adjusted_close":0.2317,"volume":96712000},{"date":"1993-11-26","open":32.7488,"high":32.9952,"low":32.2448,"close":32.6256,"adjusted_close":0.2381,"volume":43444800},{"date":"1993-11-24","open":32.7488,"high":33.4992,"low":32.6256,"close":32.9952,"adjusted_close":0.2408,"volume":90440000},{"date":"1993-11-23","open":32.5024,"high":32.9952,"low":31.248,"close":32.9952,"adjusted_close":0.2408,"volume":186166400},{"date":"1993-11-22","open":32.7488,"high":32.9952,"low":32.2448,"close":32.5024,"adjusted_close":0.2372,"volume":150606400},{"date":"1993-11-19","open":32.9952,"high":33.4992,"low":32.5024,"close":32.9952,"adjusted_close":0.2408,"volume":122964800},{"date":"1993-11-18","open":33.4992,"high":33.7456,"low":32.9952,"close":33.4992,"adjusted_close":0.2436,"volume":114408000},{"date":"1993-11-17","open":34.0032,"high":35,"low":32.7488,"close":33.4992,"adjusted_close":0.2436,"volume":302624000},{"date":"1993-11-16","open":31.9984,"high":34.2496,"low":31.752,"close":34.0032,"adjusted_close":0.2472,"volume":303083200},{"date":"1993-11-15","open":31.5056,"high":32.7488,"low":31.5056,"close":31.9984,"adjusted_close":0.2327,"volume":157102400},{"date":"1993-11-12","open":31.5056,"high":31.9984,"low":30.4976,"close":31.752,"adjusted_close":0.2309,"volume":143662400},{"date":"1993-11-11","open":30.7552,"high":31.9984,"low":30.4976,"close":31.3712,"adjusted_close":0.2281,"volume":142430400},{"date":"1993-11-10","open":30.2512,"high":30.7552,"low":30.0048,"close":30.7552,"adjusted_close":0.2236,"volume":76977600},{"date":"1993-11-09","open":31.0016,"high":31.248,"low":29.7472,"close":30.128,"adjusted_close":0.2191,"volume":171248000},{"date":"1993-11-08","open":31.9984,"high":32.1216,"low":30.4976,"close":30.7552,"adjusted_close":0.2236,"volume":166992000},{"date":"1993-11-05","open":31.8752,"high":32.2448,"low":30.7552,"close":31.8752,"adjusted_close":0.2318,"volume":378033600},{"date":"1993-11-04","open":31.5056,"high":32.2448,"low":30.7552,"close":32.2448,"adjusted_close":0.2344,"volume":185371200},{"date":"1993-11-03","open":32.9952,"high":32.9952,"low":31.0016,"close":31.6288,"adjusted_close":0.23,"volume":176960000},{"date":"1993-11-02","open":31.248,"high":32.9952,"low":31.0016,"close":32.7488,"adjusted_close":0.2381,"volume":224246400},{"date":"1993-11-01","open":30.7552,"high":31.5056,"low":30.2512,"close":31.5056,"adjusted_close":0.2291,"volume":105974400},{"date":"1993-10-29","open":31.0016,"high":31.752,"low":30.4976,"close":30.7552,"adjusted_close":0.2236,"volume":136864000},{"date":"1993-10-28","open":31.752,"high":32.2448,"low":31.0016,"close":31.0016,"adjusted_close":0.2254,"volume":244462400},{"date":"1993-10-27","open":30.0048,"high":32.2448,"low":29.7472,"close":31.752,"adjusted_close":0.2309,"volume":459065600},{"date":"1993-10-26","open":29.7472,"high":30.0048,"low":28.9968,"close":29.7472,"adjusted_close":0.2163,"volume":222476800},{"date":"1993-10-25","open":30.2512,"high":30.4976,"low":29.624,"close":30.0048,"adjusted_close":0.2182,"volume":219128000},{"date":"1993-10-22","open":30.4976,"high":31.5056,"low":29.7472,"close":30.2512,"adjusted_close":0.2199,"volume":396076800},{"date":"1993-10-21","open":27.496,"high":31.248,"low":27.2496,"close":30.2512,"adjusted_close":0.2199,"volume":627110400},{"date":"1993-10-20","open":28,"high":28.2464,"low":27.2496,"close":27.7536,"adjusted_close":0.2018,"volume":138409600},{"date":"1993-10-19","open":28.2464,"high":28.504,"low":27.2496,"close":27.7536,"adjusted_close":0.2018,"volume":213572800},{"date":"1993-10-18","open":28,"high":28.7504,"low":27.7536,"close":28.3696,"adjusted_close":0.2063,"volume":332998400},{"date":"1993-10-15","open":27.7536,"high":28.504,"low":26.7456,"close":28.2464,"adjusted_close":0.2054,"volume":955248000},{"date":"1993-10-14","open":24.0016,"high":24.5056,"low":23.4976,"close":23.7552,"adjusted_close":0.1727,"volume":160686400},{"date":"1993-10-13","open":24.248,"high":24.248,"low":23.4976,"close":24.0016,"adjusted_close":0.1745,"volume":177004800},{"date":"1993-10-12","open":24.0016,"high":24.9984,"low":23.7552,"close":24.0016,"adjusted_close":0.1745,"volume":306342400},{"date":"1993-10-11","open":22.7472,"high":24.0016,"low":22.7472,"close":23.7552,"adjusted_close":0.1727,"volume":161145600},{"date":"1993-10-08","open":23.2512,"high":23.2512,"low":22.2544,"close":22.624,"adjusted_close":0.1645,"volume":139406400},{"date":"1993-10-07","open":23.4976,"high":23.7552,"low":22.7472,"close":23.0048,"adjusted_close":0.1673,"volume":134904000},{"date":"1993-10-06","open":23.7552,"high":24.0016,"low":23.3744,"close":23.6208,"adjusted_close":0.1717,"volume":175280000},{"date":"1993-10-05","open":23.0048,"high":24.0016,"low":23.0048,"close":23.4976,"adjusted_close":0.1708,"volume":176310400},{"date":"1993-10-04","open":22.624,"high":23.0048,"low":21.9968,"close":22.7472,"adjusted_close":0.1654,"volume":192841600},{"date":"1993-10-01","open":22.7472,"high":23.0048,"low":22.5008,"close":22.7472,"adjusted_close":0.1654,"volume":335988800},{"date":"1993-09-30","open":24.0016,"high":24.0016,"low":23.0048,"close":23.3744,"adjusted_close":0.1699,"volume":274904000},{"date":"1993-09-29","open":24.248,"high":24.8752,"low":23.7552,"close":23.8784,"adjusted_close":0.1736,"volume":236745600},{"date":"1993-09-28","open":24.752,"high":24.9984,"low":24.248,"close":24.752,"adjusted_close":0.18,"volume":94550400},{"date":"1993-09-27","open":24.9984,"high":25.2448,"low":24.248,"close":24.752,"adjusted_close":0.18,"volume":113176000},{"date":"1993-09-24","open":24.9984,"high":25.2448,"low":24.5056,"close":24.9984,"adjusted_close":0.1818,"volume":76574400},{"date":"1993-09-23","open":25.5024,"high":25.5024,"low":24.5056,"close":24.752,"adjusted_close":0.18,"volume":130950400},{"date":"1993-09-22","open":24.248,"high":25.5024,"low":24.248,"close":25.5024,"adjusted_close":0.1854,"volume":110488000},{"date":"1993-09-21","open":24.752,"high":25.2448,"low":23.8784,"close":24.5056,"adjusted_close":0.1782,"volume":146496000},{"date":"1993-09-20","open":25.2448,"high":25.5024,"low":24.752,"close":24.8752,"adjusted_close":0.1809,"volume":111036800},{"date":"1993-09-17","open":24.3712,"high":25.5024,"low":24.248,"close":25.2448,"adjusted_close":0.1835,"volume":172032000},{"date":"1993-09-16","open":24.248,"high":24.9984,"low":24.248,"close":24.752,"adjusted_close":0.18,"volume":85960000},{"date":"1993-09-15","open":24.5056,"high":24.9984,"low":23.4976,"close":24.5056,"adjusted_close":0.1782,"volume":257723200},{"date":"1993-09-14","open":24.248,"high":24.9984,"low":24.0016,"close":24.248,"adjusted_close":0.1763,"volume":276640000},{"date":"1993-09-13","open":26.2528,"high":26.4992,"low":24.752,"close":25.2448,"adjusted_close":0.1835,"volume":255785600},{"date":"1993-09-10","open":26.2528,"high":26.2528,"low":25.3792,"close":26.2528,"adjusted_close":0.1909,"volume":134489600},{"date":"1993-09-09","open":26.7456,"high":27.0032,"low":25.9952,"close":25.9952,"adjusted_close":0.189,"volume":149531200},{"date":"1993-09-08","open":26.2528,"high":27.0032,"low":25.9952,"close":26.7456,"adjusted_close":0.1945,"volume":226632000},{"date":"1993-09-07","open":25.9952,"high":27.0032,"low":25.7488,"close":26.2528,"adjusted_close":0.1909,"volume":143539200},{"date":"1993-09-03","open":25.9952,"high":25.9952,"low":25.2448,"close":25.7488,"adjusted_close":0.1872,"volume":162937600},{"date":"1993-09-02","open":25.9952,"high":26.2528,"low":25.2448,"close":25.7488,"adjusted_close":0.1872,"volume":282262400},{"date":"1993-09-01","open":26.4992,"high":26.7456,"low":25.7488,"close":26.1296,"adjusted_close":0.19,"volume":225568000},{"date":"1993-08-31","open":26.4992,"high":26.7456,"low":25.9952,"close":26.4992,"adjusted_close":0.1927,"volume":127870400},{"date":"1993-08-30","open":26.4992,"high":26.4992,"low":25.872,"close":25.9952,"adjusted_close":0.189,"volume":273739200},{"date":"1993-08-27","open":27.0032,"high":27.0032,"low":26.2528,"close":26.4992,"adjusted_close":0.1927,"volume":186569600},{"date":"1993-08-26","open":27.2496,"high":27.2496,"low":26.4992,"close":26.88,"adjusted_close":0.1954,"volume":176142400},{"date":"1993-08-25","open":28,"high":28.2464,"low":26.7456,"close":27.2496,"adjusted_close":0.1981,"volume":145768000},{"date":"1993-08-24","open":28.2464,"high":28.7504,"low":27.7536,"close":28,"adjusted_close":0.2036,"volume":101259200},{"date":"1993-08-23","open":28,"high":28.7504,"low":27.496,"close":28.3696,"adjusted_close":0.2063,"volume":91179200},{"date":"1993-08-20","open":27.7536,"high":28,"low":27.0032,"close":28,"adjusted_close":0.2036,"volume":99937600},{"date":"1993-08-19","open":28.7504,"high":28.7504,"low":27.496,"close":27.496,"adjusted_close":0.1999,"volume":152129600},{"date":"1993-08-18","open":28.9968,"high":29.7472,"low":28.2464,"close":28.504,"adjusted_close":0.2072,"volume":188720000},{"date":"1993-08-17","open":27.7536,"high":28.504,"low":27.2496,"close":28.3696,"adjusted_close":0.2063,"volume":108180800},{"date":"1993-08-16","open":27.496,"high":28,"low":27.2496,"close":27.496,"adjusted_close":0.1999,"volume":102446400},{"date":"1993-08-13","open":26.4992,"high":27.7536,"low":26.2528,"close":27.3728,"adjusted_close":0.1981,"volume":138812800},{"date":"1993-08-12","open":27.496,"high":27.7536,"low":25.9952,"close":26.4992,"adjusted_close":0.1918,"volume":338172800},{"date":"1993-08-11","open":28.504,"high":28.504,"low":27.0032,"close":27.496,"adjusted_close":0.199,"volume":166969600},{"date":"1993-08-10","open":29.5008,"high":29.7472,"low":28.2464,"close":28.504,"adjusted_close":0.2063,"volume":152779200},{"date":"1993-08-09","open":29.2544,"high":30.2512,"low":28.9968,"close":29.7472,"adjusted_close":0.2153,"volume":161414400},{"date":"1993-08-06","open":29.2544,"high":30.2512,"low":29.2544,"close":29.2544,"adjusted_close":0.2118,"volume":125921600},{"date":"1993-08-05","open":30.7552,"high":30.7552,"low":28.9968,"close":29.5008,"adjusted_close":0.2136,"volume":209372800},{"date":"1993-08-04","open":29.2544,"high":30.4976,"low":28.9968,"close":30.2512,"adjusted_close":0.219,"volume":242995200},{"date":"1993-08-03","open":28.9968,"high":29.2544,"low":28.7504,"close":28.9968,"adjusted_close":0.2099,"volume":176478400},{"date":"1993-08-02","open":28.2464,"high":29.2544,"low":28,"close":28.504,"adjusted_close":0.2063,"volume":216305600},{"date":"1993-07-30","open":27.496,"high":28.2464,"low":27.0032,"close":27.7536,"adjusted_close":0.2009,"volume":214446400},{"date":"1993-07-29","open":27.0032,"high":27.496,"low":26.7456,"close":27.2496,"adjusted_close":0.1973,"volume":121374400},{"date":"1993-07-28","open":26.2528,"high":27.0032,"low":26.2528,"close":26.88,"adjusted_close":0.1946,"volume":91795200},{"date":"1993-07-27","open":26.7456,"high":27.496,"low":26.2528,"close":26.4992,"adjusted_close":0.1918,"volume":198609600},{"date":"1993-07-26","open":26.7456,"high":27.496,"low":25.9952,"close":26.88,"adjusted_close":0.1946,"volume":152824000},{"date":"1993-07-23","open":27.0032,"high":27.496,"low":25.9952,"close":26.2528,"adjusted_close":0.19,"volume":233777600},{"date":"1993-07-22","open":25.9952,"high":27.0032,"low":25.7488,"close":26.4992,"adjusted_close":0.1918,"volume":211176000},{"date":"1993-07-21","open":25.9952,"high":26.7456,"low":25.5024,"close":26.2528,"adjusted_close":0.19,"volume":455907200},{"date":"1993-07-20","open":26.2528,"high":27.7536,"low":25.7488,"close":26.88,"adjusted_close":0.1946,"volume":531910400},{"date":"1993-07-19","open":28,"high":28.7504,"low":25.5024,"close":25.6256,"adjusted_close":0.1855,"volume":806232000},{"date":"1993-07-16","open":28.504,"high":29.624,"low":26.4992,"close":27.496,"adjusted_close":0.199,"volume":2120596800},{"date":"1993-07-15","open":37.2512,"high":37.7552,"low":35.2464,"close":35.7504,"adjusted_close":0.2588,"volume":338038400},{"date":"1993-07-14","open":36.7472,"high":37.4976,"low":35.7504,"close":37.2512,"adjusted_close":0.2697,"volume":246299200},{"date":"1993-07-13","open":38.752,"high":38.752,"low":37.0048,"close":37.2512,"adjusted_close":0.2697,"volume":158110400},{"date":"1993-07-12","open":36.7472,"high":38.1248,"low":36.2544,"close":38.0016,"adjusted_close":0.2751,"volume":173880000},{"date":"1993-07-09","open":37.0048,"high":37.2512,"low":36.5008,"close":36.7472,"adjusted_close":0.266,"volume":156878400},{"date":"1993-07-08","open":36.5008,"high":37.4976,"low":36.2544,"close":36.5008,"adjusted_close":0.2642,"volume":138969600},{"date":"1993-07-07","open":37.4976,"high":37.8784,"low":36.2544,"close":36.5008,"adjusted_close":0.2642,"volume":227035200},{"date":"1993-07-06","open":38.248,"high":38.9984,"low":37.4976,"close":37.7552,"adjusted_close":0.2733,"volume":155254400},{"date":"1993-07-02","open":38.248,"high":38.752,"low":37.7552,"close":38.5056,"adjusted_close":0.2787,"volume":191632000},{"date":"1993-07-01","open":38.9984,"high":39.7488,"low":38.0016,"close":38.0016,"adjusted_close":0.2751,"volume":218164800},{"date":"1993-06-30","open":38.752,"high":39.7488,"low":38.5056,"close":39.5024,"adjusted_close":0.286,"volume":200256000},{"date":"1993-06-29","open":40.2528,"high":40.2528,"low":38.5056,"close":38.9984,"adjusted_close":0.2823,"volume":294268800},{"date":"1993-06-28","open":40.4992,"high":40.4992,"low":38.752,"close":40.1296,"adjusted_close":0.2905,"volume":353617600},{"date":"1993-06-25","open":40.376,"high":40.7456,"low":39.5024,"close":39.9952,"adjusted_close":0.2895,"volume":257163200},{"date":"1993-06-24","open":40.4992,"high":41.7536,"low":39.9952,"close":41.7536,"adjusted_close":0.3022,"volume":222835200},{"date":"1993-06-23","open":41.7536,"high":41.7536,"low":39.9952,"close":40.4992,"adjusted_close":0.2932,"volume":180723200},{"date":"1993-06-22","open":40.88,"high":42,"low":39.7488,"close":41.3728,"adjusted_close":0.2995,"volume":336380800},{"date":"1993-06-21","open":40.4992,"high":40.4992,"low":39.5024,"close":39.6256,"adjusted_close":0.2868,"volume":273582400},{"date":"1993-06-18","open":41.6304,"high":42.1232,"low":39.7488,"close":41.0032,"adjusted_close":0.2968,"volume":311292800},{"date":"1993-06-17","open":42.504,"high":42.504,"low":40.4992,"close":41.2496,"adjusted_close":0.2986,"volume":409438400},{"date":"1993-06-16","open":42.2464,"high":43.2544,"low":41.496,"close":42.2464,"adjusted_close":0.3058,"volume":353080000},{"date":"1993-06-15","open":45.248,"high":45.248,"low":41.8768,"close":42,"adjusted_close":0.304,"volume":448324800},{"date":"1993-06-14","open":44.0048,"high":44.7552,"low":43.5008,"close":44.6208,"adjusted_close":0.323,"volume":249491200},{"date":"1993-06-11","open":45.0016,"high":45.248,"low":43.3776,"close":43.7472,"adjusted_close":0.3167,"volume":242323200},{"date":"1993-06-10","open":43.5008,"high":44.7552,"low":42.7504,"close":44.4976,"adjusted_close":0.3221,"volume":553705600},{"date":"1993-06-09","open":45.0016,"high":45.6288,"low":44.0048,"close":44.2512,"adjusted_close":0.3203,"volume":1178419200},{"date":"1993-06-08","open":48.7536,"high":49.9968,"low":48.0032,"close":49.504,"adjusted_close":0.3584,"volume":621096000},{"date":"1993-06-07","open":54.4992,"high":54.7456,"low":50.3776,"close":50.7472,"adjusted_close":0.3674,"volume":482305600},{"date":"1993-06-04","open":55.7536,"high":56.2464,"low":54.4992,"close":54.88,"adjusted_close":0.3973,"volume":213684800},{"date":"1993-06-03","open":56.9968,"high":57.2544,"low":56,"close":56.3696,"adjusted_close":0.4081,"volume":156856000},{"date":"1993-06-02","open":56.7504,"high":58.2512,"low":56,"close":56.9968,"adjusted_close":0.4126,"volume":200480000},{"date":"1993-06-01","open":56.504,"high":57.7472,"low":56.504,"close":56.9968,"adjusted_close":0.4126,"volume":135072000},{"date":"1993-05-28","open":56.9968,"high":57.5008,"low":56.2464,"close":56.6272,"adjusted_close":0.4099,"volume":183948800},{"date":"1993-05-27","open":57.7472,"high":58.4976,"low":57.2544,"close":57.5008,"adjusted_close":0.4154,"volume":197288000},{"date":"1993-05-26","open":56,"high":57.7472,"low":55.3728,"close":57.7472,"adjusted_close":0.4172,"volume":121564800},{"date":"1993-05-25","open":56.7504,"high":57.5008,"low":55.7536,"close":56.3696,"adjusted_close":0.4072,"volume":180723200},{"date":"1993-05-24","open":56.7504,"high":58.7552,"low":56.7504,"close":57.624,"adjusted_close":0.4163,"volume":150315200},{"date":"1993-05-21","open":58.7552,"high":59.1248,"low":56.7504,"close":57.5008,"adjusted_close":0.4154,"volume":148198400},{"date":"1993-05-20","open":57.2544,"high":59.0016,"low":57.2544,"close":58.7552,"adjusted_close":0.4244,"volume":290528000},{"date":"1993-05-19","open":54.7456,"high":57.5008,"low":54.4992,"close":57.2544,"adjusted_close":0.4136,"volume":172771200},{"date":"1993-05-18","open":55.496,"high":56.2464,"low":55.0032,"close":55.496,"adjusted_close":0.4009,"volume":163475200},{"date":"1993-05-17","open":55.496,"high":56,"low":55.0032,"close":55.7536,"adjusted_close":0.4028,"volume":69641600},{"date":"1993-05-14","open":55.2496,"high":56,"low":55.0032,"close":55.496,"adjusted_close":0.4009,"volume":117409600},{"date":"1993-05-13","open":53.5024,"high":55.7536,"low":53.5024,"close":55.496,"adjusted_close":0.4009,"volume":361726400},{"date":"1993-05-12","open":54.2528,"high":54.7456,"low":52.9984,"close":53.2448,"adjusted_close":0.3846,"volume":105224000},{"date":"1993-05-11","open":55.0032,"high":55.2496,"low":53.9952,"close":54.4992,"adjusted_close":0.3937,"volume":158379200},{"date":"1993-05-10","open":55.0032,"high":55.8768,"low":55.0032,"close":55.0032,"adjusted_close":0.3973,"volume":137928000},{"date":"1993-05-07","open":53.5024,"high":54.7456,"low":53.5024,"close":54.7456,"adjusted_close":0.3955,"volume":81894400},{"date":"1993-05-06","open":54.4992,"high":54.7456,"low":53.5024,"close":53.7488,"adjusted_close":0.3883,"volume":70459200},{"date":"1993-05-05","open":52.9984,"high":55.496,"low":52.9984,"close":54.4992,"adjusted_close":0.3937,"volume":253064000},{"date":"1993-05-04","open":52.248,"high":54.2528,"low":52.0016,"close":53.3792,"adjusted_close":0.3856,"volume":170822400},{"date":"1993-05-03","open":51.2512,"high":52.0016,"low":51.0048,"close":51.8784,"adjusted_close":0.3748,"volume":65184000},{"date":"1993-04-30","open":50.7472,"high":52.5056,"low":50.7472,"close":51.2512,"adjusted_close":0.3702,"volume":132339200},{"date":"1993-04-29","open":51.4976,"high":51.7552,"low":50.12,"close":50.7472,"adjusted_close":0.3666,"volume":82443200},{"date":"1993-04-28","open":49.7504,"high":52.0016,"low":49.7504,"close":51.3744,"adjusted_close":0.3711,"volume":163240000},{"date":"1993-04-27","open":48.7536,"high":50.2544,"low":48.7536,"close":50.2544,"adjusted_close":0.363,"volume":129673600},{"date":"1993-04-26","open":49.2464,"high":49.7504,"low":48.496,"close":49,"adjusted_close":0.354,"volume":102804800},{"date":"1993-04-23","open":49.7504,"high":50.2544,"low":48.7536,"close":49.2464,"adjusted_close":0.3557,"volume":134142400},{"date":"1993-04-22","open":49.2464,"high":50.5008,"low":49,"close":49.9968,"adjusted_close":0.3612,"volume":157673600},{"date":"1993-04-21","open":50.2544,"high":50.7472,"low":49.2464,"close":49.6272,"adjusted_close":0.3585,"volume":205273600},{"date":"1993-04-20","open":48.7536,"high":50.2544,"low":48.2496,"close":49.9968,"adjusted_close":0.3612,"volume":240049600},{"date":"1993-04-19","open":48.496,"high":49.504,"low":48.2496,"close":48.496,"adjusted_close":0.3503,"volume":227864000},{"date":"1993-04-16","open":48.2496,"high":48.7536,"low":47.376,"close":48.1264,"adjusted_close":0.3477,"volume":686795200},{"date":"1993-04-15","open":48.2496,"high":48.2496,"low":46.7488,"close":47.2528,"adjusted_close":0.3413,"volume":218702400},{"date":"1993-04-14","open":48.2496,"high":48.7536,"low":47.6224,"close":48.7536,"adjusted_close":0.3522,"volume":170060800},{"date":"1993-04-13","open":50.5008,"high":51.2512,"low":48.2496,"close":48.496,"adjusted_close":0.3503,"volume":164483200},{"date":"1993-04-12","open":49.504,"high":51.0048,"low":49.504,"close":49.9968,"adjusted_close":0.3612,"volume":93049600},{"date":"1993-04-08","open":49.9968,"high":50.5008,"low":49,"close":49.7504,"adjusted_close":0.3594,"volume":163430400},{"date":"1993-04-07","open":49,"high":50.7472,"low":48.496,"close":50.5008,"adjusted_close":0.3648,"volume":162848000},{"date":"1993-04-06","open":49.9968,"high":50.2544,"low":48.7536,"close":48.7536,"adjusted_close":0.3522,"volume":168369600},{"date":"1993-04-05","open":49.9968,"high":50.5008,"low":49.504,"close":49.9968,"adjusted_close":0.3612,"volume":149172800},{"date":"1993-04-02","open":50.5008,"high":51.2512,"low":49.504,"close":50.12,"adjusted_close":0.3621,"volume":253792000},{"date":"1993-04-01","open":51.2512,"high":52.0016,"low":51.0048,"close":51.7552,"adjusted_close":0.3739,"volume":108203200},{"date":"1993-03-31","open":52.5056,"high":52.752,"low":51.2512,"close":51.4976,"adjusted_close":0.372,"volume":223036800},{"date":"1993-03-30","open":51.128,"high":52.248,"low":50.2544,"close":52.248,"adjusted_close":0.3774,"volume":264051200},{"date":"1993-03-29","open":52.248,"high":52.5056,"low":50.7472,"close":51.0048,"adjusted_close":0.3684,"volume":261710400},{"date":"1993-03-26","open":54.7456,"high":54.7456,"low":52.5056,"close":53.2448,"adjusted_close":0.3846,"volume":151760000},{"date":"1993-03-25","open":53.7488,"high":54.7456,"low":53.5024,"close":54.7456,"adjusted_close":0.3955,"volume":171046400},{"date":"1993-03-24","open":52.752,"high":54.2528,"low":52.5056,"close":53.7488,"adjusted_close":0.3883,"volume":143068800},{"date":"1993-03-23","open":53.2448,"high":53.9952,"low":52.6288,"close":52.752,"adjusted_close":0.3811,"volume":102536000},{"date":"1993-03-22","open":53.5024,"high":53.872,"low":52.752,"close":53.2448,"adjusted_close":0.3846,"volume":165200000},{"date":"1993-03-19","open":55.0032,"high":55.2496,"low":53.5024,"close":53.7488,"adjusted_close":0.3883,"volume":154100800},{"date":"1993-03-18","open":55.0032,"high":55.6304,"low":54.4992,"close":54.4992,"adjusted_close":0.3937,"volume":106187200},{"date":"1993-03-17","open":56.504,"high":56.9968,"low":55.0032,"close":55.1264,"adjusted_close":0.3982,"volume":176220800},{"date":"1993-03-16","open":57.2544,"high":57.7472,"low":56.504,"close":56.504,"adjusted_close":0.4082,"volume":101281600},{"date":"1993-03-15","open":56,"high":57.2544,"low":55.3728,"close":56.9968,"adjusted_close":0.4117,"volume":136035200},{"date":"1993-03-12","open":56.7504,"high":56.7504,"low":55.496,"close":56.2464,"adjusted_close":0.4063,"volume":126694400},{"date":"1993-03-11","open":56.9968,"high":57.2544,"low":56.2464,"close":56.8736,"adjusted_close":0.4108,"volume":144614400},{"date":"1993-03-10","open":56.7504,"high":57.2544,"low":56,"close":56.7504,"adjusted_close":0.41,"volume":132496000},{"date":"1993-03-09","open":56.504,"high":57.5008,"low":56.504,"close":56.7504,"adjusted_close":0.41,"volume":154828800},{"date":"1993-03-08","open":55.0032,"high":56.7504,"low":55.0032,"close":56.504,"adjusted_close":0.4082,"volume":177004800},{"date":"1993-03-05","open":54.7456,"high":55.7536,"low":54.7456,"close":55.0032,"adjusted_close":0.3973,"volume":111619200},{"date":"1993-03-04","open":54.4992,"high":55.2496,"low":53.5024,"close":55.0032,"adjusted_close":0.3973,"volume":188339200},{"date":"1993-03-03","open":53.9952,"high":55.0032,"low":53.2448,"close":54.6224,"adjusted_close":0.3946,"volume":202697600},{"date":"1993-03-02","open":52.9984,"high":54.4992,"low":52.9984,"close":54.2528,"adjusted_close":0.3919,"volume":147694400},{"date":"1993-03-01","open":52.9984,"high":53.5024,"low":52.752,"close":53.2448,"adjusted_close":0.3846,"volume":119302400},{"date":"1993-02-26","open":54.2528,"high":54.2528,"low":52.248,"close":52.9984,"adjusted_close":0.3828,"volume":294884800},{"date":"1993-02-25","open":53.2448,"high":54.7456,"low":53.2448,"close":54.7456,"adjusted_close":0.3955,"volume":167227200},{"date":"1993-02-24","open":52.1248,"high":53.872,"low":52.1248,"close":53.6256,"adjusted_close":0.3874,"volume":286563200},{"date":"1993-02-23","open":55.0032,"high":55.2496,"low":53.9952,"close":54.2528,"adjusted_close":0.3919,"volume":194073600},{"date":"1993-02-22","open":55.0032,"high":56,"low":54.7456,"close":55.1264,"adjusted_close":0.3982,"volume":98761600},{"date":"1993-02-19","open":55.2496,"high":55.496,"low":54.7456,"close":55.0032,"adjusted_close":0.3973,"volume":177800000},{"date":"1993-02-18","open":55.0032,"high":55.2496,"low":53.5024,"close":55.0032,"adjusted_close":0.3973,"volume":280123200},{"date":"1993-02-17","open":53.2448,"high":53.9952,"low":52.0016,"close":53.872,"adjusted_close":0.3892,"volume":249580800},{"date":"1993-02-16","open":53.5024,"high":53.5024,"low":51.4976,"close":52.9984,"adjusted_close":0.3828,"volume":407736000},{"date":"1993-02-12","open":55.0032,"high":55.496,"low":53.7488,"close":53.872,"adjusted_close":0.3892,"volume":275396800},{"date":"1993-02-11","open":55.7536,"high":56.2464,"low":55.0032,"close":55.1264,"adjusted_close":0.3974,"volume":168268800},{"date":"1993-02-10","open":56.9968,"high":57.2544,"low":55.0032,"close":55.7536,"adjusted_close":0.4019,"volume":268284800},{"date":"1993-02-09","open":56.9968,"high":57.3776,"low":56.504,"close":56.8736,"adjusted_close":0.4099,"volume":238660800},{"date":"1993-02-08","open":56.9968,"high":57.5008,"low":55.496,"close":56.504,"adjusted_close":0.4073,"volume":281075200},{"date":"1993-02-05","open":59.248,"high":59.5056,"low":56.2464,"close":57.2544,"adjusted_close":0.4127,"volume":367617600},{"date":"1993-02-04","open":59.9984,"high":60.2448,"low":59.0016,"close":59.5056,"adjusted_close":0.4289,"volume":208152000},{"date":"1993-02-03","open":60.9952,"high":60.9952,"low":58.4976,"close":59.9984,"adjusted_close":0.4325,"volume":264185600},{"date":"1993-02-02","open":60.7488,"high":61.4992,"low":60.2448,"close":60.2448,"adjusted_close":0.4342,"volume":182336000},{"date":"1993-02-01","open":59.248,"high":61.2528,"low":59.248,"close":61.2528,"adjusted_close":0.4415,"volume":240553600},{"date":"1993-01-29","open":60.2448,"high":61.2528,"low":59.0016,"close":59.5056,"adjusted_close":0.4289,"volume":266100800},{"date":"1993-01-28","open":59.9984,"high":60.2448,"low":59.248,"close":59.8752,"adjusted_close":0.4316,"volume":184038400},{"date":"1993-01-27","open":60.9952,"high":61.7456,"low":58.7552,"close":60.2448,"adjusted_close":0.4342,"volume":226620800},{"date":"1993-01-26","open":60.5024,"high":62.0032,"low":60.5024,"close":60.7488,"adjusted_close":0.4379,"volume":285622400},{"date":"1993-01-25","open":59.248,"high":60.5024,"low":59.248,"close":59.9984,"adjusted_close":0.4325,"volume":202272000},{"date":"1993-01-22","open":60.2448,"high":60.2448,"low":59.0016,"close":59.5056,"adjusted_close":0.4289,"volume":146944000},{"date":"1993-01-21","open":59.752,"high":60.2448,"low":58.7552,"close":59.9984,"adjusted_close":0.4325,"volume":184419200},{"date":"1993-01-20","open":59.752,"high":60.2448,"low":59.5056,"close":59.9984,"adjusted_close":0.4325,"volume":158737600},{"date":"1993-01-19","open":59.752,"high":60.5024,"low":59.248,"close":59.752,"adjusted_close":0.4307,"volume":274041600},{"date":"1993-01-18","open":59.5056,"high":59.9984,"low":58.0048,"close":59.5056,"adjusted_close":0.4289,"volume":333636800},{"date":"1993-01-15","open":60.9952,"high":62.2496,"low":59.9984,"close":60.2448,"adjusted_close":0.4342,"volume":902630400},{"date":"1993-01-14","open":63.9968,"high":65.2512,"low":63.7504,"close":65.0048,"adjusted_close":0.4686,"volume":367808000},{"date":"1993-01-13","open":61.4992,"high":63.9968,"low":61.2528,"close":63.504,"adjusted_close":0.4577,"volume":199640000},{"date":"1993-01-12","open":62.7536,"high":63.7504,"low":61.4992,"close":61.4992,"adjusted_close":0.4433,"volume":346158400},{"date":"1993-01-11","open":62.0032,"high":64.3776,"low":61.7456,"close":64.12,"adjusted_close":0.4622,"volume":273728000},{"date":"1993-01-08","open":60.7488,"high":63,"low":59.752,"close":62.2496,"adjusted_close":0.4487,"volume":320936000},{"date":"1993-01-07","open":61.7456,"high":62.496,"low":60.6256,"close":60.9952,"adjusted_close":0.4397,"volume":272137600},{"date":"1993-01-06","open":60.7488,"high":62.0032,"low":60.5024,"close":61.7456,"adjusted_close":0.4451,"volume":281400000},{"date":"1993-01-05","open":58.0048,"high":59.248,"low":57.2544,"close":59.248,"adjusted_close":0.4271,"volume":186256000},{"date":"1993-01-04","open":59.5056,"high":59.9984,"low":57.7472,"close":58.2512,"adjusted_close":0.4199,"volume":129136000},{"date":"1992-12-31","open":58.7552,"high":59.9984,"low":58.7552,"close":59.752,"adjusted_close":0.4307,"volume":92232000},{"date":"1992-12-30","open":59.752,"high":59.752,"low":58.7552,"close":58.7552,"adjusted_close":0.4235,"volume":100587200},{"date":"1992-12-29","open":59.5056,"high":60.7488,"low":59.5056,"close":59.6288,"adjusted_close":0.4298,"volume":116278400},{"date":"1992-12-28","open":59.248,"high":59.752,"low":59.248,"close":59.5056,"adjusted_close":0.4289,"volume":70448000},{"date":"1992-12-24","open":59.9984,"high":59.9984,"low":59.0016,"close":59.0016,"adjusted_close":0.4253,"volume":45964800},{"date":"1992-12-23","open":60.2448,"high":60.5024,"low":59.248,"close":59.752,"adjusted_close":0.4307,"volume":112336000},{"date":"1992-12-22","open":59.752,"high":61.2528,"low":59.752,"close":60.6256,"adjusted_close":0.437,"volume":280168000},{"date":"1992-12-21","open":58.2512,"high":59.9984,"low":58.0048,"close":59.6288,"adjusted_close":0.4298,"volume":256065600},{"date":"1992-12-18","open":57.5008,"high":59.248,"low":57.2544,"close":58.2512,"adjusted_close":0.4199,"volume":235457600},{"date":"1992-12-17","open":55.2496,"high":57.5008,"low":55.2496,"close":56.8736,"adjusted_close":0.4099,"volume":233867200},{"date":"1992-12-16","open":56.2464,"high":56.9968,"low":54.4992,"close":55.0032,"adjusted_close":0.3965,"volume":225926400},{"date":"1992-12-15","open":56.7504,"high":56.9968,"low":55.496,"close":56.3696,"adjusted_close":0.4063,"volume":182537600},{"date":"1992-12-14","open":57.5008,"high":57.7472,"low":56.7504,"close":57.2544,"adjusted_close":0.4127,"volume":110510400},{"date":"1992-12-11","open":57.2544,"high":58.2512,"low":57.2544,"close":57.5008,"adjusted_close":0.4145,"volume":120187200},{"date":"1992-12-10","open":57.2544,"high":57.624,"low":56.504,"close":57.2544,"adjusted_close":0.4127,"volume":140190400},{"date":"1992-12-09","open":57.7472,"high":58.0048,"low":57.2544,"close":57.624,"adjusted_close":0.4154,"volume":159409600},{"date":"1992-12-08","open":57.7472,"high":58.7552,"low":57.7472,"close":58.128,"adjusted_close":0.419,"volume":196638400},{"date":"1992-12-07","open":56.7504,"high":57.7472,"low":56.7504,"close":57.7472,"adjusted_close":0.4162,"volume":144222400},{"date":"1992-12-04","open":57.2544,"high":57.5008,"low":56.504,"close":56.8736,"adjusted_close":0.4099,"volume":95782400},{"date":"1992-12-03","open":56.504,"high":57.624,"low":56.1232,"close":57.5008,"adjusted_close":0.4145,"volume":187588800},{"date":"1992-12-02","open":58.2512,"high":58.4976,"low":56.9968,"close":57.2544,"adjusted_close":0.4127,"volume":97776000},{"date":"1992-12-01","open":57.2544,"high":59.0016,"low":56.7504,"close":58.2512,"adjusted_close":0.4199,"volume":130144000},{"date":"1992-11-30","open":56.2464,"high":57.5008,"low":55.6304,"close":57.5008,"adjusted_close":0.4145,"volume":160507200},{"date":"1992-11-27","open":56.504,"high":57.2544,"low":56.2464,"close":56.504,"adjusted_close":0.4064,"volume":47196800},{"date":"1992-11-25","open":56.9968,"high":57.2544,"low":56,"close":56.504,"adjusted_close":0.4064,"volume":117342400},{"date":"1992-11-24","open":56.9968,"high":57.5008,"low":56.504,"close":57.5008,"adjusted_close":0.4136,"volume":156822400},{"date":"1992-11-23","open":56.504,"high":56.9968,"low":56.2464,"close":56.7504,"adjusted_close":0.4082,"volume":152723200},{"date":"1992-11-20","open":58.4976,"high":58.7552,"low":56.9968,"close":57.5008,"adjusted_close":0.4136,"volume":155489600},{"date":"1992-11-19","open":57.7472,"high":59.5056,"low":57.7472,"close":58.2512,"adjusted_close":0.419,"volume":240542400},{"date":"1992-11-18","open":56,"high":58.2512,"low":55.496,"close":57.7472,"adjusted_close":0.4154,"volume":304808000},{"date":"1992-11-17","open":57.2544,"high":57.5008,"low":54.88,"close":55.2496,"adjusted_close":0.3974,"volume":168806400},{"date":"1992-11-16","open":56.2464,"high":57.7472,"low":56,"close":57.3776,"adjusted_close":0.4127,"volume":67547200},{"date":"1992-11-13","open":56.9968,"high":57.2544,"low":56,"close":56.2464,"adjusted_close":0.4046,"volume":84750400},{"date":"1992-11-12","open":56.9968,"high":57.5008,"low":56.3696,"close":56.8736,"adjusted_close":0.4091,"volume":107598400},{"date":"1992-11-11","open":56.504,"high":58.2512,"low":56.2464,"close":56.7504,"adjusted_close":0.4082,"volume":140425600},{"date":"1992-11-10","open":55.0032,"high":56.504,"low":54.7456,"close":56.2464,"adjusted_close":0.4046,"volume":122225600},{"date":"1992-11-09","open":56,"high":56,"low":54.7456,"close":55.2496,"adjusted_close":0.3974,"volume":112929600},{"date":"1992-11-06","open":54.7456,"high":56.504,"low":54.7456,"close":55.7536,"adjusted_close":0.401,"volume":263972800},{"date":"1992-11-05","open":52.5056,"high":55.0032,"low":52.5056,"close":55.0032,"adjusted_close":0.3956,"volume":298054400},{"date":"1992-11-04","open":52.0016,"high":52.752,"low":52.0016,"close":52.5056,"adjusted_close":0.3777,"volume":141960000},{"date":"1992-11-03","open":52.5056,"high":52.5056,"low":51.4976,"close":52.0016,"adjusted_close":0.374,"volume":112750400},{"date":"1992-11-02","open":52.5056,"high":52.752,"low":51.7552,"close":52.248,"adjusted_close":0.3758,"volume":170094400},{"date":"1992-10-30","open":53.5024,"high":53.5024,"low":52.0016,"close":52.5056,"adjusted_close":0.3777,"volume":129830400},{"date":"1992-10-29","open":52.248,"high":53.9952,"low":51.4976,"close":53.2448,"adjusted_close":0.383,"volume":213897600},{"date":"1992-10-28","open":51.2512,"high":52.752,"low":50.7472,"close":52.248,"adjusted_close":0.3758,"volume":196593600},{"date":"1992-10-27","open":51.4976,"high":52.5056,"low":51.0048,"close":51.4976,"adjusted_close":0.3704,"volume":211960000},{"date":"1992-10-26","open":48.7536,"high":51.4976,"low":48.496,"close":51.4976,"adjusted_close":0.3704,"volume":250689600},{"date":"1992-10-23","open":49.2464,"high":49.504,"low":48.2496,"close":48.7536,"adjusted_close":0.3507,"volume":91425600},{"date":"1992-10-22","open":48.496,"high":49.2464,"low":48.2496,"close":48.7536,"adjusted_close":0.3507,"volume":84470400},{"date":"1992-10-21","open":49.2464,"high":49.504,"low":48.0032,"close":48.496,"adjusted_close":0.3488,"volume":114251200},{"date":"1992-10-20","open":49,"high":49.9968,"low":48.496,"close":49.1232,"adjusted_close":0.3533,"volume":287246400},{"date":"1992-10-19","open":49,"high":49.2464,"low":48.496,"close":49,"adjusted_close":0.3524,"volume":196044800},{"date":"1992-10-16","open":46.7488,"high":49.504,"low":46.5024,"close":49,"adjusted_close":0.3524,"volume":451348800},{"date":"1992-10-15","open":45.752,"high":45.9984,"low":45.248,"close":45.5056,"adjusted_close":0.3273,"volume":75420800},{"date":"1992-10-14","open":45.248,"high":46.2448,"low":45.0016,"close":45.9984,"adjusted_close":0.3309,"volume":95726400},{"date":"1992-10-13","open":44.7552,"high":45.9984,"low":44.0048,"close":45.3712,"adjusted_close":0.3263,"volume":147179200},{"date":"1992-10-12","open":43.2544,"high":44.2512,"low":43.2544,"close":44.0048,"adjusted_close":0.3165,"volume":71635200},{"date":"1992-10-09","open":43.5008,"high":44.0048,"low":42.9968,"close":43.3776,"adjusted_close":0.312,"volume":58744000},{"date":"1992-10-08","open":44.0048,"high":44.2512,"low":42.9968,"close":43.5008,"adjusted_close":0.3129,"volume":126974400},{"date":"1992-10-07","open":45.0016,"high":45.248,"low":43.5008,"close":43.7472,"adjusted_close":0.3147,"volume":113310400},{"date":"1992-10-06","open":43.7472,"high":45.0016,"low":42.7504,"close":44.7552,"adjusted_close":0.3219,"volume":113444800},{"date":"1992-10-05","open":43.2544,"high":43.7472,"low":41.496,"close":43.5008,"adjusted_close":0.3129,"volume":264958400},{"date":"1992-10-02","open":44.4976,"high":44.7552,"low":42.9968,"close":43.7472,"adjusted_close":0.3147,"volume":113545600},{"date":"1992-10-01","open":44.7552,"high":45.1248,"low":44.2512,"close":44.2512,"adjusted_close":0.3183,"volume":122729600},{"date":"1992-09-30","open":45.0016,"high":45.5056,"low":44.4976,"close":45.1248,"adjusted_close":0.3246,"volume":100049600},{"date":"1992-09-29","open":44.4976,"high":45.5056,"low":44.0048,"close":44.8784,"adjusted_close":0.3228,"volume":157270400},{"date":"1992-09-28","open":45.0016,"high":45.0016,"low":43.7472,"close":44.7552,"adjusted_close":0.3219,"volume":149520000},{"date":"1992-09-25","open":46.2448,"high":46.5024,"low":45.248,"close":45.5056,"adjusted_close":0.3273,"volume":137468800},{"date":"1992-09-24","open":47.2528,"high":47.7456,"low":46.2448,"close":46.2448,"adjusted_close":0.3326,"volume":125652800},{"date":"1992-09-23","open":45.9984,"high":47.4992,"low":45.5056,"close":47.4992,"adjusted_close":0.3417,"volume":123972800},{"date":"1992-09-22","open":46.7488,"high":46.7488,"low":45.248,"close":45.752,"adjusted_close":0.3291,"volume":111540800},{"date":"1992-09-21","open":46.7488,"high":47.7456,"low":46.2448,"close":46.5024,"adjusted_close":0.3345,"volume":89678400},{"date":"1992-09-18","open":45.752,"high":46.872,"low":45.248,"close":46.5024,"adjusted_close":0.3345,"volume":115606400},{"date":"1992-09-17","open":47.2528,"high":47.2528,"low":45.3712,"close":45.9984,"adjusted_close":0.3309,"volume":172435200},{"date":"1992-09-16","open":47.7456,"high":48.2496,"low":46.5024,"close":46.9952,"adjusted_close":0.338,"volume":178718400},{"date":"1992-09-15","open":49.2464,"high":49.2464,"low":47.7456,"close":48.2496,"adjusted_close":0.347,"volume":218523200},{"date":"1992-09-14","open":49,"high":49.9968,"low":48.496,"close":49.504,"adjusted_close":0.3561,"volume":214681600},{"date":"1992-09-11","open":49,"high":49.2464,"low":47.4992,"close":47.6224,"adjusted_close":0.3425,"volume":179883200},{"date":"1992-09-10","open":48.0032,"high":49.504,"low":47.4992,"close":49.2464,"adjusted_close":0.3542,"volume":228177600},{"date":"1992-09-09","open":48.0032,"high":49.2464,"low":47.7456,"close":49,"adjusted_close":0.3524,"volume":157203200},{"date":"1992-09-08","open":46.7488,"high":48.0032,"low":46.5024,"close":47.7456,"adjusted_close":0.3434,"volume":70000000},{"date":"1992-09-04","open":48.2496,"high":48.2496,"low":46.7488,"close":47.2528,"adjusted_close":0.3399,"volume":63235200},{"date":"1992-09-03","open":49,"high":49.2464,"low":47.7456,"close":47.7456,"adjusted_close":0.3434,"volume":211859200},{"date":"1992-09-02","open":46.5024,"high":48.7536,"low":46.5024,"close":48.496,"adjusted_close":0.3488,"volume":189896000},{"date":"1992-09-01","open":46.2448,"high":46.5024,"low":45.752,"close":46.5024,"adjusted_close":0.3345,"volume":60289600},{"date":"1992-08-31","open":45.0016,"high":46.2448,"low":44.7552,"close":45.9984,"adjusted_close":0.3309,"volume":121116800},{"date":"1992-08-28","open":44.2512,"high":45.248,"low":44.0048,"close":45.0016,"adjusted_close":0.3237,"volume":61241600},{"date":"1992-08-27","open":44.7552,"high":45.1248,"low":44.2512,"close":44.4976,"adjusted_close":0.3201,"volume":82745600},{"date":"1992-08-26","open":44.2512,"high":44.4976,"low":43.2544,"close":44.2512,"adjusted_close":0.3183,"volume":121060800},{"date":"1992-08-25","open":43.2544,"high":44.4976,"low":43.2544,"close":44.3744,"adjusted_close":0.3192,"volume":132361600},{"date":"1992-08-24","open":44.2512,"high":44.7552,"low":43.2544,"close":43.2544,"adjusted_close":0.3111,"volume":152174400},{"date":"1992-08-21","open":44.7552,"high":45.248,"low":44.0048,"close":44.6208,"adjusted_close":0.3209,"volume":109468800},{"date":"1992-08-20","open":44.7552,"high":45.0016,"low":44.2512,"close":44.7552,"adjusted_close":0.3219,"volume":108908800},{"date":"1992-08-19","open":44.6208,"high":45.248,"low":44.4976,"close":44.4976,"adjusted_close":0.3201,"volume":170542400},{"date":"1992-08-18","open":44.4976,"high":45.248,"low":44.4976,"close":44.7552,"adjusted_close":0.3219,"volume":112313600},{"date":"1992-08-17","open":44.2512,"high":44.7552,"low":43.7472,"close":44.7552,"adjusted_close":0.3219,"volume":128710400},{"date":"1992-08-14","open":45.0016,"high":45.248,"low":44.4976,"close":44.7552,"adjusted_close":0.3211,"volume":136102400},{"date":"1992-08-13","open":44.4976,"high":45.5056,"low":44.2512,"close":44.7552,"adjusted_close":0.3211,"volume":170990400},{"date":"1992-08-12","open":43.7472,"high":44.2512,"low":43.2544,"close":44.128,"adjusted_close":0.3166,"volume":121385600},{"date":"1992-08-11","open":44.4976,"high":44.4976,"low":42.9968,"close":43.5008,"adjusted_close":0.3121,"volume":121307200},{"date":"1992-08-10","open":43.2544,"high":44.4976,"low":42.9968,"close":44.128,"adjusted_close":0.3166,"volume":91448000},{"date":"1992-08-07","open":42,"high":43.7472,"low":41.496,"close":43.3776,"adjusted_close":0.3112,"volume":219161600},{"date":"1992-08-06","open":44.2512,"high":44.4976,"low":42.7504,"close":44.0048,"adjusted_close":0.3157,"volume":257969600},{"date":"1992-08-05","open":45.5056,"high":45.5056,"low":44.4976,"close":44.7552,"adjusted_close":0.3211,"volume":139260800},{"date":"1992-08-04","open":45.0016,"high":45.752,"low":44.7552,"close":45.5056,"adjusted_close":0.3264,"volume":119716800},{"date":"1992-08-03","open":46.7488,"high":47.2528,"low":45.5056,"close":45.752,"adjusted_close":0.3282,"volume":68544000},{"date":"1992-07-31","open":47.2528,"high":47.4992,"low":46.7488,"close":46.7488,"adjusted_close":0.3354,"volume":90708800},{"date":"1992-07-30","open":47.2528,"high":47.4992,"low":46.7488,"close":47.2528,"adjusted_close":0.339,"volume":137894400},{"date":"1992-07-29","open":46.6256,"high":47.7456,"low":46.5024,"close":47.2528,"adjusted_close":0.339,"volume":250768000},{"date":"1992-07-28","open":45.5056,"high":46.5024,"low":45.248,"close":46.5024,"adjusted_close":0.3336,"volume":134243200},{"date":"1992-07-27","open":45.752,"high":46.5024,"low":45.248,"close":45.248,"adjusted_close":0.3246,"volume":2396800},{"date":"1992-07-24","open":44.4976,"high":46.2448,"low":44.0048,"close":45.8752,"adjusted_close":0.3291,"volume":134971200},{"date":"1992-07-23","open":44.4976,"high":44.7552,"low":43.7472,"close":44.7552,"adjusted_close":0.3211,"volume":171516800},{"date":"1992-07-22","open":45.248,"high":45.5056,"low":44.0048,"close":44.2512,"adjusted_close":0.3174,"volume":161974400},{"date":"1992-07-21","open":45.5056,"high":46.2448,"low":45.0016,"close":45.752,"adjusted_close":0.3282,"volume":131947200},{"date":"1992-07-20","open":44.7552,"high":45.248,"low":44.0048,"close":44.7552,"adjusted_close":0.3211,"volume":192124800},{"date":"1992-07-17","open":45.0016,"high":45.9984,"low":44.6208,"close":45.0016,"adjusted_close":0.3228,"volume":423640000},{"date":"1992-07-16","open":47.7456,"high":49,"low":47.2528,"close":48.7536,"adjusted_close":0.3497,"volume":139798400},{"date":"1992-07-15","open":47.4992,"high":49,"low":47.2528,"close":48.0032,"adjusted_close":0.3444,"volume":174462400},{"date":"1992-07-14","open":46.9952,"high":48.0032,"low":46.9952,"close":47.4992,"adjusted_close":0.3407,"volume":125988800},{"date":"1992-07-13","open":45.752,"high":47.1296,"low":45.248,"close":46.9952,"adjusted_close":0.3371,"volume":125563200},{"date":"1992-07-10","open":45.9984,"high":46.2448,"low":44.8784,"close":45.752,"adjusted_close":0.3282,"volume":143796800},{"date":"1992-07-09","open":45.9984,"high":46.5024,"low":45.752,"close":45.8752,"adjusted_close":0.3291,"volume":165793600},{"date":"1992-07-08","open":44.0048,"high":45.752,"low":44.0048,"close":45.752,"adjusted_close":0.3282,"volume":195955200},{"date":"1992-07-07","open":46.2448,"high":46.2448,"low":43.5008,"close":44.2512,"adjusted_close":0.3174,"volume":207088000},{"date":"1992-07-06","open":46.5024,"high":46.7488,"low":45.5056,"close":46.2448,"adjusted_close":0.3317,"volume":122001600},{"date":"1992-07-02","open":49,"high":49,"low":45.752,"close":46.2448,"adjusted_close":0.3317,"volume":256648000},{"date":"1992-07-01","open":48.0032,"high":49.504,"low":47.7456,"close":49,"adjusted_close":0.3515,"volume":143528000},{"date":"1992-06-30","open":46.7488,"high":48.2496,"low":46.5024,"close":48.0032,"adjusted_close":0.3444,"volume":193345600},{"date":"1992-06-29","open":45.752,"high":47.1296,"low":45.248,"close":46.7488,"adjusted_close":0.3354,"volume":188428800},{"date":"1992-06-26","open":45.752,"high":45.9984,"low":44.4976,"close":45.248,"adjusted_close":0.3246,"volume":110364800},{"date":"1992-06-25","open":46.5024,"high":46.5024,"low":45.248,"close":45.6288,"adjusted_close":0.3273,"volume":160608000},{"date":"1992-06-24","open":45.5056,"high":45.9984,"low":45.248,"close":45.9984,"adjusted_close":0.33,"volume":211064000},{"date":"1992-06-23","open":45.0016,"high":45.5056,"low":44.4976,"close":45.248,"adjusted_close":0.3246,"volume":311550400},{"date":"1992-06-22","open":44.0048,"high":44.7552,"low":42.7504,"close":44.2512,"adjusted_close":0.3174,"volume":389939200},{"date":"1992-06-19","open":45.9984,"high":45.9984,"low":43.7472,"close":44.7552,"adjusted_close":0.3211,"volume":427436800},{"date":"1992-06-18","open":47.4992,"high":49,"low":44.7552,"close":45.248,"adjusted_close":0.3246,"volume":433720000},{"date":"1992-06-17","open":49,"high":49.2464,"low":46.9952,"close":47.4992,"adjusted_close":0.3407,"volume":304248000},{"date":"1992-06-16","open":51.7552,"high":52.0016,"low":48.7536,"close":49.2464,"adjusted_close":0.3533,"volume":365355200},{"date":"1992-06-15","open":53.9952,"high":53.9952,"low":52.5056,"close":52.6288,"adjusted_close":0.3775,"volume":189190400},{"date":"1992-06-12","open":54.4992,"high":55.0032,"low":54.2528,"close":54.6224,"adjusted_close":0.3918,"volume":96510400},{"date":"1992-06-11","open":53.7488,"high":54.2528,"low":53.5024,"close":53.872,"adjusted_close":0.3865,"volume":140515200},{"date":"1992-06-10","open":53.9952,"high":54.7456,"low":53.5024,"close":53.7488,"adjusted_close":0.3856,"volume":126604800},{"date":"1992-06-09","open":54.2528,"high":54.2528,"low":53.5024,"close":53.9952,"adjusted_close":0.3873,"volume":101281600},{"date":"1992-06-08","open":55.0032,"high":55.0032,"low":53.9952,"close":54.2528,"adjusted_close":0.3892,"volume":104339200},{"date":"1992-06-05","open":54.7456,"high":55.2496,"low":54.2528,"close":54.88,"adjusted_close":0.3937,"volume":112728000},{"date":"1992-06-04","open":54.2528,"high":54.7456,"low":53.5024,"close":54.4992,"adjusted_close":0.391,"volume":180152000},{"date":"1992-06-03","open":56.504,"high":56.504,"low":53.9952,"close":54.1296,"adjusted_close":0.3883,"volume":300574400},{"date":"1992-06-02","open":57.5008,"high":57.5008,"low":56.2464,"close":56.504,"adjusted_close":0.4053,"volume":155680000},{"date":"1992-06-01","open":57.2544,"high":59.5056,"low":56,"close":57.5008,"adjusted_close":0.4125,"volume":248046400},{"date":"1992-05-29","open":59.752,"high":60.6256,"low":59.5056,"close":59.752,"adjusted_close":0.4278,"volume":178248000},{"date":"1992-05-28","open":59.9984,"high":60.2448,"low":59.0016,"close":59.5056,"adjusted_close":0.426,"volume":127243200},{"date":"1992-05-27","open":59.248,"high":60.2448,"low":59.0016,"close":60.2448,"adjusted_close":0.4313,"volume":154089600},{"date":"1992-05-26","open":59.5056,"high":59.752,"low":58.7552,"close":59.248,"adjusted_close":0.4242,"volume":95614400},{"date":"1992-05-22","open":59.0016,"high":59.752,"low":59.0016,"close":59.5056,"adjusted_close":0.426,"volume":46468800},{"date":"1992-05-21","open":60.2448,"high":60.2448,"low":58.7552,"close":59.1248,"adjusted_close":0.4233,"volume":137692800},{"date":"1992-05-20","open":59.752,"high":60.2448,"low":59.248,"close":59.9984,"adjusted_close":0.4295,"volume":173208000},{"date":"1992-05-19","open":60.7488,"high":60.7488,"low":59.0016,"close":59.3712,"adjusted_close":0.425,"volume":131678400},{"date":"1992-05-18","open":61.4992,"high":61.4992,"low":59.9984,"close":60.3792,"adjusted_close":0.4323,"volume":129091200},{"date":"1992-05-15","open":60.9952,"high":61.2528,"low":60.5024,"close":60.6256,"adjusted_close":0.434,"volume":121307200},{"date":"1992-05-14","open":62.7536,"high":63,"low":60.2448,"close":61.376,"adjusted_close":0.4394,"volume":156923200},{"date":"1992-05-13","open":62.496,"high":63.2464,"low":62.2496,"close":62.7536,"adjusted_close":0.4493,"volume":97473600},{"date":"1992-05-12","open":62.2496,"high":63,"low":61.7456,"close":62.2496,"adjusted_close":0.4457,"volume":77044800},{"date":"1992-05-11","open":62.0032,"high":62.7536,"low":61.4992,"close":62.2496,"adjusted_close":0.4457,"volume":90899200},{"date":"1992-05-08","open":61.4992,"high":62.8768,"low":60.9952,"close":62.0032,"adjusted_close":0.4439,"volume":198699200},{"date":"1992-05-07","open":61.4992,"high":62.2496,"low":60.5024,"close":60.7488,"adjusted_close":0.4349,"volume":172356800},{"date":"1992-05-06","open":60.7488,"high":62.1264,"low":60.5024,"close":61.7456,"adjusted_close":0.442,"volume":177990400},{"date":"1992-05-05","open":60.5024,"high":60.6256,"low":59.5056,"close":60.5024,"adjusted_close":0.4331,"volume":180084800},{"date":"1992-05-04","open":59.5056,"high":61.2528,"low":59.248,"close":60.5024,"adjusted_close":0.4331,"volume":123233600},{"date":"1992-05-01","open":59.9984,"high":60.7488,"low":58.2512,"close":59.248,"adjusted_close":0.4242,"volume":134377600},{"date":"1992-04-30","open":57.2544,"high":60.2448,"low":56.504,"close":60.1216,"adjusted_close":0.4304,"volume":260265600},{"date":"1992-04-29","open":54.2528,"high":56.9968,"low":54.2528,"close":56.9968,"adjusted_close":0.408,"volume":198900800},{"date":"1992-04-28","open":55.2496,"high":55.7536,"low":52.9984,"close":54.2528,"adjusted_close":0.3884,"volume":174126400},{"date":"1992-04-27","open":56,"high":56.2464,"low":55.0032,"close":55.7536,"adjusted_close":0.3991,"volume":140268800},{"date":"1992-04-24","open":56.9968,"high":58.2512,"low":56,"close":56.504,"adjusted_close":0.4045,"volume":98280000},{"date":"1992-04-23","open":57.5008,"high":58.2512,"low":56,"close":56.9968,"adjusted_close":0.408,"volume":182817600},{"date":"1992-04-22","open":56.2464,"high":58.0048,"low":56.2464,"close":57.624,"adjusted_close":0.4125,"volume":171528000},{"date":"1992-04-21","open":56.9968,"high":57.2544,"low":56,"close":56.2464,"adjusted_close":0.4027,"volume":180364800},{"date":"1992-04-20","open":59.0016,"high":59.0016,"low":56,"close":56.7504,"adjusted_close":0.4063,"volume":206046400},{"date":"1992-04-16","open":60.2448,"high":60.7488,"low":58.4976,"close":59.0016,"adjusted_close":0.4224,"volume":258686400},{"date":"1992-04-15","open":58.0048,"high":60.872,"low":57.5008,"close":60.5024,"adjusted_close":0.4331,"volume":217358400},{"date":"1992-04-14","open":57.7472,"high":59.248,"low":57.2544,"close":58.7552,"adjusted_close":0.4206,"volume":144401600},{"date":"1992-04-13","open":55.496,"high":56.7504,"low":55.2496,"close":56.504,"adjusted_close":0.4045,"volume":122830400},{"date":"1992-04-10","open":57.2544,"high":57.5008,"low":55.0032,"close":55.496,"adjusted_close":0.3973,"volume":274064000},{"date":"1992-04-09","open":56,"high":58.2512,"low":55.2496,"close":57.2544,"adjusted_close":0.4099,"volume":192136000},{"date":"1992-04-08","open":56.9968,"high":56.9968,"low":54.7456,"close":55.8768,"adjusted_close":0.4,"volume":367024000},{"date":"1992-04-07","open":60.9952,"high":61.2528,"low":57.2544,"close":57.2544,"adjusted_close":0.4099,"volume":230216000},{"date":"1992-04-06","open":59.0016,"high":60.9952,"low":59.0016,"close":60.7488,"adjusted_close":0.4349,"volume":101987200},{"date":"1992-04-03","open":58.7552,"high":59.248,"low":58.4976,"close":59.0016,"adjusted_close":0.4224,"volume":116457600},{"date":"1992-04-02","open":59.0016,"high":59.5056,"low":58.3744,"close":58.7552,"adjusted_close":0.4206,"volume":133974400},{"date":"1992-04-01","open":57.2544,"high":59.248,"low":57.2544,"close":59.0016,"adjusted_close":0.4224,"volume":159656000},{"date":"1992-03-31","open":58.2512,"high":59.752,"low":58.0048,"close":58.2512,"adjusted_close":0.417,"volume":212632000},{"date":"1992-03-30","open":61.2528,"high":61.2528,"low":57.7472,"close":58.128,"adjusted_close":0.4161,"volume":339035200},{"date":"1992-03-27","open":63.8736,"high":63.9968,"low":60.5024,"close":60.9952,"adjusted_close":0.4367,"volume":264532800},{"date":"1992-03-26","open":64.7472,"high":65.2512,"low":63.7504,"close":63.9968,"adjusted_close":0.4582,"volume":123020800},{"date":"1992-03-25","open":65.0048,"high":65.0048,"low":64.2544,"close":64.5008,"adjusted_close":0.4618,"volume":121553600},{"date":"1992-03-24","open":63.504,"high":65.0048,"low":63.2464,"close":65.0048,"adjusted_close":0.4654,"volume":209417600},{"date":"1992-03-23","open":63,"high":63.7504,"low":63,"close":63,"adjusted_close":0.451,"volume":50075200},{"date":"1992-03-20","open":63,"high":63.2464,"low":63,"close":63.2464,"adjusted_close":0.4528,"volume":54163200},{"date":"1992-03-19","open":63.7504,"high":63.7504,"low":62.7536,"close":63,"adjusted_close":0.451,"volume":118518400},{"date":"1992-03-18","open":63.2464,"high":63.9968,"low":63,"close":63.7504,"adjusted_close":0.4564,"volume":81032000},{"date":"1992-03-17","open":63.504,"high":63.7504,"low":62.7536,"close":62.8768,"adjusted_close":0.4501,"volume":85097600},{"date":"1992-03-16","open":62.7536,"high":63.504,"low":61.7456,"close":63.3696,"adjusted_close":0.4537,"volume":56291200},{"date":"1992-03-13","open":63.2464,"high":63.7504,"low":62.0032,"close":63.1232,"adjusted_close":0.4519,"volume":79184000},{"date":"1992-03-12","open":63.2464,"high":63.7504,"low":61.4992,"close":62.7536,"adjusted_close":0.4493,"volume":152902400},{"date":"1992-03-11","open":63.7504,"high":64.2544,"low":63,"close":63.2464,"adjusted_close":0.4528,"volume":131656000},{"date":"1992-03-10","open":63.9968,"high":64.7472,"low":63.7504,"close":63.7504,"adjusted_close":0.4564,"volume":122696000},{"date":"1992-03-09","open":63.7504,"high":64.2544,"low":63.504,"close":63.7504,"adjusted_close":0.4564,"volume":108942400},{"date":"1992-03-06","open":63.504,"high":63.9968,"low":63,"close":63.9968,"adjusted_close":0.4582,"volume":134288000},{"date":"1992-03-05","open":64.5008,"high":65.4976,"low":63,"close":63.504,"adjusted_close":0.4546,"volume":236723200},{"date":"1992-03-04","open":66.248,"high":66.752,"low":64.7472,"close":65.0048,"adjusted_close":0.4654,"volume":115371200},{"date":"1992-03-03","open":67.7488,"high":67.9952,"low":66.248,"close":66.3712,"adjusted_close":0.4752,"volume":99276800},{"date":"1992-03-02","open":67.7488,"high":68.4992,"low":67.2448,"close":67.2448,"adjusted_close":0.4814,"volume":89252800},{"date":"1992-02-28","open":68.4992,"high":69.0032,"low":66.9984,"close":67.5024,"adjusted_close":0.4833,"volume":90395200},{"date":"1992-02-27","open":70,"high":70,"low":67.9952,"close":68.4992,"adjusted_close":0.4904,"volume":122169600},{"date":"1992-02-26","open":68.2528,"high":70,"low":68.2528,"close":69.8768,"adjusted_close":0.5003,"volume":229084800},{"date":"1992-02-25","open":66.248,"high":68.4992,"low":65.2512,"close":68.4992,"adjusted_close":0.4904,"volume":227214400},{"date":"1992-02-24","open":66.248,"high":66.5056,"low":65.7552,"close":66.1248,"adjusted_close":0.4734,"volume":171404800},{"date":"1992-02-21","open":64.7472,"high":65.4976,"low":64.5008,"close":65.0048,"adjusted_close":0.4654,"volume":151580800},{"date":"1992-02-20","open":62.496,"high":64.7472,"low":62.2496,"close":64.624,"adjusted_close":0.4627,"volume":130860800},{"date":"1992-02-19","open":62.7536,"high":63,"low":61.7456,"close":62.0032,"adjusted_close":0.4439,"volume":95670400},{"date":"1992-02-18","open":64.2544,"high":64.5008,"low":62.7536,"close":62.7536,"adjusted_close":0.4493,"volume":68353600},{"date":"1992-02-14","open":63.7504,"high":64.2544,"low":63.2464,"close":64.12,"adjusted_close":0.459,"volume":72587200},{"date":"1992-02-13","open":65.2512,"high":65.2512,"low":63.7504,"close":64.2544,"adjusted_close":0.4591,"volume":76014400},{"date":"1992-02-12","open":63.7504,"high":65.4976,"low":63,"close":65.2512,"adjusted_close":0.4663,"volume":137961600},{"date":"1992-02-11","open":63,"high":63.7504,"low":62.2496,"close":62.8768,"adjusted_close":0.4493,"volume":122012800},{"date":"1992-02-10","open":63.9968,"high":64.2544,"low":63,"close":63.1232,"adjusted_close":0.4511,"volume":86441600},{"date":"1992-02-07","open":64.2544,"high":64.7472,"low":62.7536,"close":63.9968,"adjusted_close":0.4573,"volume":147537600},{"date":"1992-02-06","open":65.7552,"high":66.0016,"low":63.9968,"close":64.12,"adjusted_close":0.4582,"volume":93139200},{"date":"1992-02-05","open":66.248,"high":66.752,"low":65.128,"close":66.1248,"adjusted_close":0.4725,"volume":161504000},{"date":"1992-02-04","open":65.7552,"high":66.248,"low":65.0048,"close":65.7552,"adjusted_close":0.4699,"volume":192931200},{"date":"1992-02-03","open":64.7472,"high":66.248,"low":64.5008,"close":65.7552,"adjusted_close":0.4699,"volume":158132800},{"date":"1992-01-31","open":63.9968,"high":65.2512,"low":63.504,"close":64.7472,"adjusted_close":0.4627,"volume":144558400},{"date":"1992-01-30","open":63.504,"high":63.7504,"low":62.7536,"close":63.7504,"adjusted_close":0.4555,"volume":87113600},{"date":"1992-01-29","open":64.7472,"high":65.7552,"low":63.2464,"close":63.2464,"adjusted_close":0.4519,"volume":144558400},{"date":"1992-01-28","open":64.7472,"high":65.3744,"low":63,"close":65.2512,"adjusted_close":0.4663,"volume":173723200},{"date":"1992-01-27","open":64.7472,"high":65.2512,"low":64.2544,"close":64.5008,"adjusted_close":0.4609,"volume":83451200},{"date":"1992-01-24","open":64.5008,"high":65.7552,"low":63.9968,"close":64.624,"adjusted_close":0.4618,"volume":177609600},{"date":"1992-01-23","open":64.2544,"high":64.7472,"low":63,"close":64.5008,"adjusted_close":0.4609,"volume":138353600},{"date":"1992-01-22","open":61.4992,"high":63.7504,"low":61.2528,"close":63.504,"adjusted_close":0.4538,"volume":183680000},{"date":"1992-01-21","open":64.2544,"high":64.2544,"low":60.9952,"close":61.1296,"adjusted_close":0.4368,"volume":194084800},{"date":"1992-01-20","open":64.5008,"high":65.2512,"low":63.9968,"close":63.9968,"adjusted_close":0.4573,"volume":209664000},{"date":"1992-01-17","open":67.7488,"high":69.0032,"low":64.7472,"close":64.7472,"adjusted_close":0.4627,"volume":848355200},{"date":"1992-01-16","open":63.7504,"high":64.2544,"low":62.496,"close":62.7536,"adjusted_close":0.4484,"volume":293529600},{"date":"1992-01-15","open":64.5008,"high":65.0048,"low":63,"close":63.504,"adjusted_close":0.4538,"volume":325740800},{"date":"1992-01-14","open":62.2496,"high":64.7472,"low":62.2496,"close":64.5008,"adjusted_close":0.4609,"volume":273806400},{"date":"1992-01-13","open":62.2496,"high":62.7536,"low":61.4992,"close":62.0032,"adjusted_close":0.4431,"volume":107856000},{"date":"1992-01-10","open":61.4992,"high":62.496,"low":60.9952,"close":62.2496,"adjusted_close":0.4448,"volume":196224000},{"date":"1992-01-09","open":60.5024,"high":62.2496,"low":60.2448,"close":62.2496,"adjusted_close":0.4448,"volume":208510400},{"date":"1992-01-08","open":58.4976,"high":61.2528,"low":58.4976,"close":60.5024,"adjusted_close":0.4323,"volume":232747200},{"date":"1992-01-07","open":57.5008,"high":59.5056,"low":57.5008,"close":59.1248,"adjusted_close":0.4225,"volume":141467200},{"date":"1992-01-06","open":58.7552,"high":59.0016,"low":57.7472,"close":58.0048,"adjusted_close":0.4145,"volume":114240000},{"date":"1992-01-03","open":59.9984,"high":60.2448,"low":58.2512,"close":59.0016,"adjusted_close":0.4216,"volume":190254400},{"date":"1992-01-02","open":55.7536,"high":59.752,"low":55.496,"close":59.5056,"adjusted_close":0.4252,"volume":233632000},{"date":"1991-12-31","open":57.3776,"high":58.0048,"low":56,"close":56.3696,"adjusted_close":0.4028,"volume":134030400},{"date":"1991-12-30","open":55.0032,"high":57.2544,"low":55.0032,"close":56.7504,"adjusted_close":0.4055,"volume":183646400},{"date":"1991-12-27","open":54.7456,"high":55.7536,"low":54.4992,"close":55.0032,"adjusted_close":0.393,"volume":167742400},{"date":"1991-12-26","open":52.752,"high":55.0032,"low":52.248,"close":54.88,"adjusted_close":0.3922,"volume":134500800},{"date":"1991-12-24","open":52.0016,"high":53.7488,"low":51.7552,"close":52.248,"adjusted_close":0.3734,"volume":188563200},{"date":"1991-12-23","open":50.5008,"high":51.7552,"low":49.9968,"close":51.4976,"adjusted_close":0.368,"volume":103163200},{"date":"1991-12-20","open":51.2512,"high":51.4976,"low":50.2544,"close":50.2544,"adjusted_close":0.3591,"volume":128184000},{"date":"1991-12-19","open":51.2512,"high":51.7552,"low":50.7472,"close":50.7472,"adjusted_close":0.3626,"volume":115326400},{"date":"1991-12-18","open":50.2544,"high":52.0016,"low":49.9968,"close":51.7552,"adjusted_close":0.3698,"volume":186603200},{"date":"1991-12-17","open":50.5008,"high":51.0048,"low":50.2544,"close":50.5008,"adjusted_close":0.3609,"volume":97843200},{"date":"1991-12-16","open":50.3776,"high":50.7472,"low":49.9968,"close":50.5008,"adjusted_close":0.3609,"volume":77190400},{"date":"1991-12-13","open":49.7504,"high":50.7472,"low":49.7504,"close":50.3776,"adjusted_close":0.36,"volume":95121600},{"date":"1991-12-12","open":49.3696,"high":49.7504,"low":49,"close":49.3696,"adjusted_close":0.3528,"volume":91750400},{"date":"1991-12-11","open":49.2464,"high":49.7504,"low":48.496,"close":49,"adjusted_close":0.3501,"volume":84560000},{"date":"1991-12-10","open":49,"high":49.504,"low":48.496,"close":49.1232,"adjusted_close":0.351,"volume":122617600},{"date":"1991-12-09","open":49,"high":49.9968,"low":48.7536,"close":49.1232,"adjusted_close":0.351,"volume":97832000},{"date":"1991-12-06","open":49.504,"high":49.7504,"low":48.496,"close":48.7536,"adjusted_close":0.3484,"volume":196985600},{"date":"1991-12-05","open":50.5008,"high":51.0048,"low":49.2464,"close":49.9968,"adjusted_close":0.3573,"volume":99198400},{"date":"1991-12-04","open":50.7472,"high":50.7472,"low":49.9968,"close":50.5008,"adjusted_close":0.3609,"volume":80550400},{"date":"1991-12-03","open":52.0016,"high":52.0016,"low":50.2544,"close":50.5008,"adjusted_close":0.3609,"volume":102860800},{"date":"1991-12-02","open":50.7472,"high":52.0016,"low":49.9968,"close":51.7552,"adjusted_close":0.3698,"volume":118899200},{"date":"1991-11-29","open":50.5008,"high":51.4976,"low":50.5008,"close":50.7472,"adjusted_close":0.3626,"volume":34092800},{"date":"1991-11-27","open":51.2512,"high":51.4976,"low":50.5008,"close":51.0048,"adjusted_close":0.3645,"volume":63235200},{"date":"1991-11-26","open":51.4976,"high":52.0016,"low":49.9968,"close":51.4976,"adjusted_close":0.368,"volume":139272000},{"date":"1991-11-25","open":51.0048,"high":52.248,"low":51.0048,"close":51.2512,"adjusted_close":0.3662,"volume":78433600},{"date":"1991-11-22","open":51.0048,"high":51.7552,"low":50.2544,"close":51.2512,"adjusted_close":0.3662,"volume":97843200},{"date":"1991-11-21","open":50.5008,"high":51.7552,"low":50.5008,"close":51.0048,"adjusted_close":0.3645,"volume":106814400},{"date":"1991-11-20","open":51.2512,"high":52.0016,"low":50.2544,"close":50.5008,"adjusted_close":0.3609,"volume":168100800},{"date":"1991-11-19","open":51.7552,"high":51.7552,"low":49.7504,"close":51.2512,"adjusted_close":0.3662,"volume":285488000},{"date":"1991-11-18","open":49.9968,"high":52.5056,"low":49.9968,"close":52.1248,"adjusted_close":0.3725,"volume":238739200},{"date":"1991-11-15","open":54.4992,"high":54.7456,"low":49.7504,"close":49.9968,"adjusted_close":0.3564,"volume":256950400},{"date":"1991-11-14","open":54.2528,"high":55.2496,"low":53.9952,"close":54.7456,"adjusted_close":0.3903,"volume":188003200},{"date":"1991-11-13","open":53.9952,"high":54.4992,"low":53.5024,"close":54.1296,"adjusted_close":0.3859,"volume":185920000},{"date":"1991-11-12","open":54.2528,"high":54.7456,"low":53.7488,"close":54.4992,"adjusted_close":0.3885,"volume":166689600},{"date":"1991-11-11","open":53.5024,"high":54.4992,"low":53.2448,"close":53.7488,"adjusted_close":0.3832,"volume":164942400},{"date":"1991-11-08","open":51.2512,"high":53.7488,"low":51.0048,"close":53.2448,"adjusted_close":0.3796,"volume":375827200},{"date":"1991-11-07","open":48.496,"high":50.5008,"low":48.2496,"close":49.7504,"adjusted_close":0.3547,"volume":296732800},{"date":"1991-11-06","open":49,"high":49.2464,"low":47.4992,"close":48.0032,"adjusted_close":0.3422,"volume":236790400},{"date":"1991-11-05","open":49.7504,"high":50.5008,"low":48.7536,"close":48.7536,"adjusted_close":0.3475,"volume":215600000},{"date":"1991-11-04","open":50.7472,"high":50.7472,"low":48.496,"close":49.7504,"adjusted_close":0.3547,"volume":195294400},{"date":"1991-11-01","open":51.2512,"high":52.0016,"low":50.5008,"close":51.0048,"adjusted_close":0.3636,"volume":201264000},{"date":"1991-10-31","open":50.7472,"high":51.7552,"low":49.9968,"close":51.4976,"adjusted_close":0.3671,"volume":231806400},{"date":"1991-10-30","open":52.0016,"high":52.752,"low":49.504,"close":49.7504,"adjusted_close":0.3547,"volume":148243200},{"date":"1991-10-29","open":51.4976,"high":52.0016,"low":50.7472,"close":51.7552,"adjusted_close":0.3689,"volume":101236800},{"date":"1991-10-28","open":51.4976,"high":51.7552,"low":50.7472,"close":51.4976,"adjusted_close":0.3671,"volume":77862400},{"date":"1991-10-25","open":51.7552,"high":52.248,"low":50.7472,"close":51.2512,"adjusted_close":0.3654,"volume":106971200},{"date":"1991-10-24","open":52.9984,"high":53.2448,"low":51.4976,"close":52.1248,"adjusted_close":0.3716,"volume":177900800},{"date":"1991-10-23","open":55.0032,"high":55.2496,"low":52.752,"close":53.1216,"adjusted_close":0.3787,"volume":168828800},{"date":"1991-10-22","open":55.496,"high":56.2464,"low":54.4992,"close":54.4992,"adjusted_close":0.3885,"volume":208208000},{"date":"1991-10-21","open":55.2496,"high":55.8768,"low":54.2528,"close":54.7456,"adjusted_close":0.3903,"volume":116692800},{"date":"1991-10-18","open":55.1264,"high":55.496,"low":54.4992,"close":55.0032,"adjusted_close":0.3921,"volume":446958400},{"date":"1991-10-17","open":52.9984,"high":53.2448,"low":51.4976,"close":52.3712,"adjusted_close":0.3733,"volume":151614400},{"date":"1991-10-16","open":52.5056,"high":53.9952,"low":52.248,"close":53.5024,"adjusted_close":0.3814,"volume":200872000},{"date":"1991-10-15","open":50.5008,"high":52.5056,"low":49.9968,"close":52.5056,"adjusted_close":0.3743,"volume":288209600},{"date":"1991-10-14","open":49,"high":50.2544,"low":48.7536,"close":49.8736,"adjusted_close":0.3555,"volume":111876800},{"date":"1991-10-11","open":48.1264,"high":48.8768,"low":46.5024,"close":48.496,"adjusted_close":0.3457,"volume":120052800},{"date":"1991-10-10","open":48.7536,"high":49,"low":46.7488,"close":47.7456,"adjusted_close":0.3404,"volume":157214400},{"date":"1991-10-09","open":48.2496,"high":48.7536,"low":47.7456,"close":48.0032,"adjusted_close":0.3422,"volume":132742400},{"date":"1991-10-08","open":48.1264,"high":48.496,"low":46.5024,"close":48.2496,"adjusted_close":0.344,"volume":172256000},{"date":"1991-10-07","open":48.0032,"high":48.7536,"low":47.4992,"close":48.1264,"adjusted_close":0.3431,"volume":64702400},{"date":"1991-10-04","open":48.0032,"high":48.7536,"low":47.4992,"close":48.2496,"adjusted_close":0.344,"volume":79374400},{"date":"1991-10-03","open":49.9968,"high":49.9968,"low":47.4992,"close":47.7456,"adjusted_close":0.3404,"volume":181003200},{"date":"1991-10-02","open":51.7552,"high":51.7552,"low":49.504,"close":49.7504,"adjusted_close":0.3547,"volume":17987200},{"date":"1991-10-01","open":49.2464,"high":51.2512,"low":49,"close":50.7472,"adjusted_close":0.3618,"volume":131376000},{"date":"1991-09-30","open":49.2464,"high":49.7504,"low":49,"close":49.504,"adjusted_close":0.3529,"volume":63201600},{"date":"1991-09-27","open":49.9968,"high":50.7472,"low":48.7536,"close":49,"adjusted_close":0.3493,"volume":62809600},{"date":"1991-09-26","open":50.2544,"high":50.2544,"low":49,"close":49.9968,"adjusted_close":0.3564,"volume":71220800},{"date":"1991-09-25","open":50.2544,"high":50.5008,"low":49.2464,"close":50.5008,"adjusted_close":0.36,"volume":54465600},{"date":"1991-09-24","open":49.504,"high":50.3776,"low":48.2496,"close":50.2544,"adjusted_close":0.3582,"volume":106097600},{"date":"1991-09-23","open":49.9968,"high":50.7472,"low":49.2464,"close":49.504,"adjusted_close":0.3529,"volume":87662400},{"date":"1991-09-20","open":49.7504,"high":51.0048,"low":49.504,"close":50.624,"adjusted_close":0.3609,"volume":188148800},{"date":"1991-09-19","open":50.2544,"high":50.5008,"low":49.504,"close":49.7504,"adjusted_close":0.3547,"volume":178337600},{"date":"1991-09-18","open":48.7536,"high":50.5008,"low":48.496,"close":50.12,"adjusted_close":0.3573,"volume":121352000},{"date":"1991-09-17","open":46.9952,"high":49,"low":46.7488,"close":49,"adjusted_close":0.3493,"volume":135408000},{"date":"1991-09-16","open":49.2464,"high":49.2464,"low":46.5024,"close":47.2528,"adjusted_close":0.3368,"volume":205777600},{"date":"1991-09-13","open":49.9968,"high":50.2544,"low":48.496,"close":48.6304,"adjusted_close":0.3467,"volume":166734400},{"date":"1991-09-12","open":51.2512,"high":51.2512,"low":49.7504,"close":50.624,"adjusted_close":0.3609,"volume":119212800},{"date":"1991-09-11","open":50.7472,"high":51.0048,"low":49.504,"close":50.5008,"adjusted_close":0.36,"volume":178001600},{"date":"1991-09-10","open":52.752,"high":53.3792,"low":49.7504,"close":50.12,"adjusted_close":0.3573,"volume":182840000},{"date":"1991-09-09","open":51.7552,"high":53.5024,"low":51.4976,"close":53.2448,"adjusted_close":0.3796,"volume":126481600},{"date":"1991-09-06","open":51.0048,"high":51.7552,"low":50.5008,"close":51.4976,"adjusted_close":0.3671,"volume":79273600},{"date":"1991-09-05","open":51.4976,"high":51.7552,"low":50.7472,"close":51.0048,"adjusted_close":0.3636,"volume":77884800},{"date":"1991-09-04","open":52.752,"high":52.752,"low":51.3744,"close":51.4976,"adjusted_close":0.3671,"volume":119784000},{"date":"1991-09-03","open":52.752,"high":53.2448,"low":52.0016,"close":52.5056,"adjusted_close":0.3743,"volume":68376000},{"date":"1991-08-30","open":52.9984,"high":53.2448,"low":52.248,"close":52.9984,"adjusted_close":0.3778,"volume":66136000},{"date":"1991-08-29","open":53.2448,"high":53.872,"low":52.5056,"close":52.9984,"adjusted_close":0.3778,"volume":113355200},{"date":"1991-08-28","open":53.9952,"high":54.2528,"low":53.1216,"close":53.2448,"adjusted_close":0.3796,"volume":107587200},{"date":"1991-08-27","open":52.9984,"high":53.9952,"low":52.752,"close":53.9952,"adjusted_close":0.3849,"volume":100352000},{"date":"1991-08-26","open":52.9984,"high":53.5024,"low":52.5056,"close":52.9984,"adjusted_close":0.3778,"volume":101595200},{"date":"1991-08-23","open":53.9952,"high":55.496,"low":52.752,"close":52.9984,"adjusted_close":0.3778,"volume":240419200},{"date":"1991-08-22","open":53.9952,"high":54.7456,"low":53.7488,"close":54.2528,"adjusted_close":0.3867,"volume":165648000},{"date":"1991-08-21","open":52.5056,"high":54.1296,"low":52.0016,"close":53.7488,"adjusted_close":0.3832,"volume":223372800},{"date":"1991-08-20","open":51.4976,"high":51.7552,"low":50.5008,"close":51.0048,"adjusted_close":0.3636,"volume":199427200},{"date":"1991-08-19","open":49.504,"high":51.6208,"low":48.496,"close":50.5008,"adjusted_close":0.36,"volume":322481600},{"date":"1991-08-16","open":52.752,"high":54.2528,"low":52.248,"close":53.2448,"adjusted_close":0.3787,"volume":158804800},{"date":"1991-08-15","open":55.0032,"high":55.0032,"low":52.9984,"close":53.2448,"adjusted_close":0.3787,"volume":145544000},{"date":"1991-08-14","open":54.7456,"high":55.0032,"low":53.872,"close":54.88,"adjusted_close":0.3903,"volume":200715200},{"date":"1991-08-13","open":52.0016,"high":53.9952,"low":52.0016,"close":53.5024,"adjusted_close":0.3805,"volume":286585600},{"date":"1991-08-12","open":50.7472,"high":52.248,"low":50.5008,"close":51.7552,"adjusted_close":0.3681,"volume":142531200},{"date":"1991-08-09","open":50.5008,"high":51.0048,"low":49.7504,"close":50.7472,"adjusted_close":0.3609,"volume":154403200},{"date":"1991-08-08","open":50.7472,"high":51.7552,"low":49.9968,"close":50.5008,"adjusted_close":0.3592,"volume":189448000},{"date":"1991-08-07","open":49.504,"high":51.0048,"low":49.3696,"close":50.3776,"adjusted_close":0.3583,"volume":211612800},{"date":"1991-08-06","open":48.7536,"high":50.2544,"low":47.7456,"close":49.504,"adjusted_close":0.3521,"volume":220427200},{"date":"1991-08-05","open":49.7504,"high":49.7504,"low":48.2496,"close":48.496,"adjusted_close":0.3449,"volume":100766400},{"date":"1991-08-02","open":49.7504,"high":50.2544,"low":49,"close":49.9968,"adjusted_close":0.3556,"volume":273011200},{"date":"1991-08-01","open":45.9984,"high":49.2464,"low":45.752,"close":49.1232,"adjusted_close":0.3494,"volume":448425600},{"date":"1991-07-31","open":46.5024,"high":46.872,"low":45.0016,"close":46.2448,"adjusted_close":0.3289,"volume":102804800},{"date":"1991-07-30","open":45.5056,"high":46.7488,"low":45.5056,"close":46.5024,"adjusted_close":0.3308,"volume":91862400},{"date":"1991-07-29","open":45.248,"high":45.5056,"low":44.4976,"close":45.5056,"adjusted_close":0.3237,"volume":53300800},{"date":"1991-07-26","open":45.752,"high":45.752,"low":44.7552,"close":44.8784,"adjusted_close":0.3192,"volume":74233600},{"date":"1991-07-25","open":45.248,"high":45.752,"low":45.0016,"close":45.248,"adjusted_close":0.3218,"volume":65800000},{"date":"1991-07-24","open":45.248,"high":45.752,"low":44.4976,"close":45.0016,"adjusted_close":0.3201,"volume":131454400},{"date":"1991-07-23","open":46.2448,"high":46.5024,"low":44.4976,"close":45.0016,"adjusted_close":0.3201,"volume":133056000},{"date":"1991-07-22","open":45.752,"high":46.2448,"low":45.5056,"close":45.9984,"adjusted_close":0.3272,"volume":108673600},{"date":"1991-07-19","open":45.248,"high":46.2448,"low":45.0016,"close":45.9984,"adjusted_close":0.3272,"volume":128419200},{"date":"1991-07-18","open":44.0048,"high":45.1248,"low":42.9968,"close":44.8784,"adjusted_close":0.3192,"volume":398316800},{"date":"1991-07-17","open":43.5008,"high":44.4976,"low":42.2464,"close":42.504,"adjusted_close":0.3023,"volume":208936000},{"date":"1991-07-16","open":45.5056,"high":45.752,"low":43.5008,"close":43.7472,"adjusted_close":0.3112,"volume":222992000},{"date":"1991-07-15","open":46.7488,"high":46.7488,"low":45.5056,"close":45.5056,"adjusted_close":0.3237,"volume":137984000},{"date":"1991-07-12","open":47.2528,"high":47.2528,"low":46.2448,"close":46.7488,"adjusted_close":0.3325,"volume":132753600},{"date":"1991-07-11","open":46.9952,"high":47.2528,"low":45.9984,"close":46.7488,"adjusted_close":0.3325,"volume":145913600},{"date":"1991-07-10","open":47.4992,"high":48.2496,"low":46.7488,"close":47.2528,"adjusted_close":0.3361,"volume":156576000},{"date":"1991-07-09","open":47.2528,"high":48.2496,"low":46.5024,"close":46.872,"adjusted_close":0.3334,"volume":226441600},{"date":"1991-07-08","open":45.248,"high":47.2528,"low":45.0016,"close":46.7488,"adjusted_close":0.3325,"volume":307081600},{"date":"1991-07-05","open":42.9968,"high":45.9984,"low":42.7504,"close":45.6288,"adjusted_close":0.3245,"volume":331553600},{"date":"1991-07-03","open":42.2464,"high":43.5008,"low":41.7536,"close":43.12,"adjusted_close":0.3067,"volume":310374400},{"date":"1991-07-02","open":42.2464,"high":42.7504,"low":41.7536,"close":42.2464,"adjusted_close":0.3005,"volume":120142400},{"date":"1991-07-01","open":42.2464,"high":42.9968,"low":41.7536,"close":42.504,"adjusted_close":0.3023,"volume":194824000},{"date":"1991-06-28","open":42.2464,"high":42.504,"low":40.2528,"close":41.496,"adjusted_close":0.2951,"volume":226643200},{"date":"1991-06-27","open":42.504,"high":42.7504,"low":41.7536,"close":42.504,"adjusted_close":0.3023,"volume":151200000},{"date":"1991-06-26","open":42.7504,"high":43.5008,"low":42.2464,"close":42.9968,"adjusted_close":0.3058,"volume":250443200},{"date":"1991-06-25","open":42,"high":42.9968,"low":41.7536,"close":42.3696,"adjusted_close":0.3014,"volume":227920000},{"date":"1991-06-24","open":41.7536,"high":42.2464,"low":41.2496,"close":41.7536,"adjusted_close":0.297,"volume":207984000},{"date":"1991-06-21","open":42,"high":42.504,"low":41.7536,"close":42,"adjusted_close":0.2987,"volume":206012800},{"date":"1991-06-20","open":41.2496,"high":42,"low":40.7456,"close":42,"adjusted_close":0.2987,"volume":144043200},{"date":"1991-06-19","open":41.7536,"high":42.2464,"low":41.2496,"close":41.7536,"adjusted_close":0.297,"volume":178942400},{"date":"1991-06-18","open":42.2464,"high":43.2544,"low":41.496,"close":42.1232,"adjusted_close":0.2996,"volume":244686400},{"date":"1991-06-17","open":41.0032,"high":42.2464,"low":41.0032,"close":42,"adjusted_close":0.2987,"volume":166600000},{"date":"1991-06-14","open":42.7504,"high":42.7504,"low":40.7456,"close":41.1264,"adjusted_close":0.2925,"volume":225288000},{"date":"1991-06-13","open":42.504,"high":42.9968,"low":41.7536,"close":42.1232,"adjusted_close":0.2996,"volume":211366400},{"date":"1991-06-12","open":44.0048,"high":44.7552,"low":41.2496,"close":42.3696,"adjusted_close":0.3014,"volume":435635200},{"date":"1991-06-11","open":45.0016,"high":45.5056,"low":44.2512,"close":44.6208,"adjusted_close":0.3174,"volume":188563200},{"date":"1991-06-10","open":45.9984,"high":47.1296,"low":45.752,"close":45.9984,"adjusted_close":0.3272,"volume":167440000},{"date":"1991-06-07","open":46.2448,"high":46.9952,"low":45.6288,"close":46.1216,"adjusted_close":0.328,"volume":152745600},{"date":"1991-06-06","open":48.2496,"high":48.2496,"low":46.5024,"close":46.6256,"adjusted_close":0.3316,"volume":168504000},{"date":"1991-06-05","open":49.2464,"high":49.2464,"low":47.7456,"close":48.0032,"adjusted_close":0.3414,"volume":133291200},{"date":"1991-06-04","open":49.504,"high":49.504,"low":48.496,"close":49.1232,"adjusted_close":0.3494,"volume":184284800},{"date":"1991-06-03","open":46.9952,"high":49.504,"low":46.7488,"close":49.2464,"adjusted_close":0.3503,"volume":220068800},{"date":"1991-05-31","open":47.4992,"high":47.7456,"low":46.2448,"close":46.9952,"adjusted_close":0.3343,"volume":217862400},{"date":"1991-05-30","open":46.9952,"high":47.7456,"low":46.5024,"close":47.6224,"adjusted_close":0.3387,"volume":158345600},{"date":"1991-05-29","open":46.2448,"high":47.7456,"low":45.8752,"close":46.9952,"adjusted_close":0.3343,"volume":384003200},{"date":"1991-05-28","open":45.9984,"high":46.2448,"low":45.248,"close":45.9984,"adjusted_close":0.3272,"volume":171438400},{"date":"1991-05-24","open":45.5056,"high":45.9984,"low":45.0016,"close":45.8752,"adjusted_close":0.3263,"volume":97126400},{"date":"1991-05-23","open":46.5024,"high":46.7488,"low":44.7552,"close":45.1248,"adjusted_close":0.321,"volume":208656000},{"date":"1991-05-22","open":45.752,"high":46.5024,"low":45.5056,"close":46.2448,"adjusted_close":0.3289,"volume":227270400},{"date":"1991-05-21","open":45.248,"high":46.5024,"low":44.7552,"close":45.248,"adjusted_close":0.3218,"volume":349798400},{"date":"1991-05-20","open":47.2528,"high":47.4992,"low":44.0048,"close":44.2512,"adjusted_close":0.3147,"volume":262169600},{"date":"1991-05-17","open":48.7536,"high":48.7536,"low":46.5024,"close":46.9952,"adjusted_close":0.3334,"volume":471060800},{"date":"1991-05-16","open":51.0048,"high":51.2512,"low":48.496,"close":49,"adjusted_close":0.3476,"volume":382132800},{"date":"1991-05-15","open":51.4976,"high":52.0016,"low":49,"close":50.5008,"adjusted_close":0.3583,"volume":518347200},{"date":"1991-05-14","open":52.752,"high":53.7488,"low":52.5056,"close":53.5024,"adjusted_close":0.3796,"volume":216944000},{"date":"1991-05-13","open":52.248,"high":53.5024,"low":51.4976,"close":52.752,"adjusted_close":0.3742,"volume":244944000},{"date":"1991-05-10","open":51.4976,"high":53.2448,"low":50.7472,"close":51.2512,"adjusted_close":0.3636,"volume":241729600},{"date":"1991-05-09","open":49.9968,"high":51.4976,"low":49.7504,"close":50.7472,"adjusted_close":0.36,"volume":238212800},{"date":"1991-05-08","open":50.7472,"high":50.7472,"low":49.2464,"close":49.7504,"adjusted_close":0.353,"volume":176780800},{"date":"1991-05-07","open":51.0048,"high":51.2512,"low":50.5008,"close":50.624,"adjusted_close":0.3591,"volume":270480000},{"date":"1991-05-06","open":48.496,"high":50.5008,"low":48.2496,"close":50.2544,"adjusted_close":0.3565,"volume":212329600},{"date":"1991-05-03","open":49,"high":49.504,"low":48.2496,"close":49,"adjusted_close":0.3476,"volume":243712000},{"date":"1991-05-02","open":47.7456,"high":49.7504,"low":47.4992,"close":49,"adjusted_close":0.3476,"volume":811126400},{"date":"1991-05-01","open":48.0032,"high":49,"low":46.9952,"close":47.2528,"adjusted_close":0.3352,"volume":1868372800},{"date":"1991-04-30","open":57.7472,"high":58.2512,"low":54.4992,"close":55.0032,"adjusted_close":0.3902,"volume":711446400},{"date":"1991-04-29","open":58.4976,"high":60.2448,"low":58.2512,"close":58.2512,"adjusted_close":0.4133,"volume":206707200},{"date":"1991-04-26","open":58.4976,"high":59.0016,"low":57.7472,"close":58.6208,"adjusted_close":0.4159,"volume":125059200},{"date":"1991-04-25","open":59.752,"high":59.752,"low":58.4976,"close":58.4976,"adjusted_close":0.415,"volume":315380800},{"date":"1991-04-24","open":61.7456,"high":62.0032,"low":60.5024,"close":60.7488,"adjusted_close":0.431,"volume":105448000},{"date":"1991-04-23","open":62.2496,"high":63,"low":60.2448,"close":61.4992,"adjusted_close":0.4363,"volume":237294400},{"date":"1991-04-22","open":59.5056,"high":62.0032,"low":58.7552,"close":61.4992,"adjusted_close":0.4363,"volume":257017600},{"date":"1991-04-19","open":60.9952,"high":61.4992,"low":59.5056,"close":59.6288,"adjusted_close":0.423,"volume":287302400},{"date":"1991-04-18","open":62.7536,"high":63,"low":60.7488,"close":60.9952,"adjusted_close":0.4327,"volume":247363200},{"date":"1991-04-17","open":65.0048,"high":65.0048,"low":62.0032,"close":63.2464,"adjusted_close":0.4487,"volume":322403200},{"date":"1991-04-16","open":63.2464,"high":64.5008,"low":62.496,"close":64.2544,"adjusted_close":0.4559,"volume":620782400},{"date":"1991-04-15","open":61.7456,"high":64.5008,"low":59.9984,"close":62.2496,"adjusted_close":0.4416,"volume":1700384000},{"date":"1991-04-12","open":71.5008,"high":73.248,"low":69.7536,"close":71.7472,"adjusted_close":0.509,"volume":367718400},{"date":"1991-04-11","open":67.7488,"high":71.3776,"low":67.5024,"close":70.9968,"adjusted_close":0.5037,"volume":355588800},{"date":"1991-04-10","open":68.4992,"high":69.2496,"low":66.752,"close":66.8752,"adjusted_close":0.4744,"volume":216406400},{"date":"1991-04-09","open":69.7536,"high":70,"low":68.2528,"close":68.7456,"adjusted_close":0.4877,"volume":119448000},{"date":"1991-04-08","open":69.2496,"high":70,"low":68.7456,"close":70,"adjusted_close":0.4966,"volume":72475200},{"date":"1991-04-05","open":71.7472,"high":71.7472,"low":68.7456,"close":69.3728,"adjusted_close":0.4922,"volume":155411200},{"date":"1991-04-04","open":70,"high":72.0048,"low":69.496,"close":71.5008,"adjusted_close":0.5073,"volume":168436800},{"date":"1991-04-03","open":72.4976,"high":72.7552,"low":70,"close":70,"adjusted_close":0.4966,"volume":240128000},{"date":"1991-04-02","open":69.0032,"high":72.7552,"low":68.4992,"close":72.7552,"adjusted_close":0.5162,"volume":292924800},{"date":"1991-04-01","open":67.9952,"high":69.496,"low":67.5024,"close":68.4992,"adjusted_close":0.486,"volume":117924800},{"date":"1991-03-28","open":69.2496,"high":70,"low":67.7488,"close":67.9952,"adjusted_close":0.4824,"volume":78702400},{"date":"1991-03-27","open":70,"high":70.2464,"low":68.4992,"close":69.2496,"adjusted_close":0.4913,"volume":190220800},{"date":"1991-03-26","open":64.7472,"high":70.2464,"low":64.7472,"close":70,"adjusted_close":0.4966,"volume":333625600},{"date":"1991-03-25","open":63.504,"high":65.0048,"low":63.2464,"close":64.5008,"adjusted_close":0.4576,"volume":135856000},{"date":"1991-03-22","open":63.9968,"high":64.7472,"low":62.2496,"close":63.2464,"adjusted_close":0.4487,"volume":338128000},{"date":"1991-03-21","open":68.2528,"high":68.7456,"low":63.7504,"close":64.7472,"adjusted_close":0.4593,"volume":296800000},{"date":"1991-03-20","open":69.2496,"high":69.496,"low":66.8752,"close":67.7488,"adjusted_close":0.4806,"volume":361704000},{"date":"1991-03-19","open":66.5056,"high":70.2464,"low":65.7552,"close":69.496,"adjusted_close":0.493,"volume":422195200},{"date":"1991-03-18","open":65.7552,"high":68.2528,"low":65.7552,"close":67.7488,"adjusted_close":0.4806,"volume":214009600},{"date":"1991-03-15","open":65.7552,"high":66.5056,"low":65.2512,"close":66.248,"adjusted_close":0.47,"volume":204836800},{"date":"1991-03-14","open":66.752,"high":67.5024,"low":64.5008,"close":65.2512,"adjusted_close":0.4629,"volume":227068800},{"date":"1991-03-13","open":62.7536,"high":66.5056,"low":62.7536,"close":66.248,"adjusted_close":0.47,"volume":174552000},{"date":"1991-03-12","open":63,"high":63.7504,"low":62.496,"close":62.8768,"adjusted_close":0.4461,"volume":233676800},{"date":"1991-03-11","open":64.5008,"high":64.7472,"low":62.2496,"close":63.504,"adjusted_close":0.4505,"volume":175369600},{"date":"1991-03-08","open":67.7488,"high":68.2528,"low":65.0048,"close":65.0048,"adjusted_close":0.4612,"volume":322201600},{"date":"1991-03-07","open":63.504,"high":67.5024,"low":63.2464,"close":67.2448,"adjusted_close":0.4771,"volume":321753600},{"date":"1991-03-06","open":63.9968,"high":65.6208,"low":62.8768,"close":63,"adjusted_close":0.447,"volume":523958400},{"date":"1991-03-05","open":59.0016,"high":63.2464,"low":59.0016,"close":63.1232,"adjusted_close":0.4478,"volume":441448000},{"date":"1991-03-04","open":58.0048,"high":58.7552,"low":56.9968,"close":58.3744,"adjusted_close":0.4141,"volume":88356800},{"date":"1991-03-01","open":56.9968,"high":59.0016,"low":56.9968,"close":57.7472,"adjusted_close":0.4097,"volume":126134400},{"date":"1991-02-28","open":58.2512,"high":58.4976,"low":56.2464,"close":57.2544,"adjusted_close":0.4062,"volume":227360000},{"date":"1991-02-27","open":58.2512,"high":58.4976,"low":57.5008,"close":58.2512,"adjusted_close":0.4133,"volume":174372800},{"date":"1991-02-26","open":57.5008,"high":58.7552,"low":56.504,"close":58.2512,"adjusted_close":0.4133,"volume":250017600},{"date":"1991-02-25","open":60.2448,"high":60.5024,"low":57.5008,"close":58.0048,"adjusted_close":0.4115,"volume":359273600},{"date":"1991-02-22","open":59.0016,"high":61.7456,"low":58.4976,"close":59.752,"adjusted_close":0.4239,"volume":232568000},{"date":"1991-02-21","open":61.2528,"high":62.2496,"low":58.7552,"close":59.0016,"adjusted_close":0.4186,"volume":190870400},{"date":"1991-02-20","open":59.5056,"high":61.7456,"low":59.248,"close":60.9952,"adjusted_close":0.4327,"volume":213640000},{"date":"1991-02-19","open":57.5008,"high":60.2448,"low":57.3776,"close":59.9984,"adjusted_close":0.4257,"volume":226251200},{"date":"1991-02-15","open":57.2544,"high":58.4976,"low":57.2544,"close":57.624,"adjusted_close":0.4088,"volume":365612800},{"date":"1991-02-14","open":59.9984,"high":59.9984,"low":56.7504,"close":57.12,"adjusted_close":0.4044,"volume":377675200},{"date":"1991-02-13","open":59.9984,"high":60.2448,"low":58.0048,"close":59.9984,"adjusted_close":0.4248,"volume":255550400},{"date":"1991-02-12","open":60.9952,"high":61.2528,"low":59.3712,"close":59.9984,"adjusted_close":0.4248,"volume":224750400},{"date":"1991-02-11","open":59.9984,"high":61.4992,"low":59.752,"close":61.376,"adjusted_close":0.4345,"volume":323030400},{"date":"1991-02-08","open":57.5008,"high":60.2448,"low":57.5008,"close":59.8752,"adjusted_close":0.4239,"volume":313555200},{"date":"1991-02-07","open":56.9968,"high":58.7552,"low":55.7536,"close":57.7472,"adjusted_close":0.4088,"volume":520172800},{"date":"1991-02-06","open":57.7472,"high":58.2512,"low":56.504,"close":56.8736,"adjusted_close":0.4026,"volume":222566400},{"date":"1991-02-05","open":55.2496,"high":58.0048,"low":54.7456,"close":57.7472,"adjusted_close":0.4088,"volume":356115200},{"date":"1991-02-04","open":55.7536,"high":56,"low":55.0032,"close":55.2496,"adjusted_close":0.3911,"volume":267848000},{"date":"1991-02-01","open":55.496,"high":57.8704,"low":55.496,"close":55.7536,"adjusted_close":0.3947,"volume":444550400},{"date":"1991-01-31","open":55.496,"high":56,"low":54.7456,"close":55.496,"adjusted_close":0.3929,"volume":242592000},{"date":"1991-01-30","open":53.2448,"high":55.7536,"low":53.2448,"close":55.496,"adjusted_close":0.3929,"volume":336772800},{"date":"1991-01-29","open":54.2528,"high":54.4992,"low":52.248,"close":53.7488,"adjusted_close":0.3805,"volume":215555200},{"date":"1991-01-28","open":53.2448,"high":55.2496,"low":53.2448,"close":54.4992,"adjusted_close":0.3858,"volume":273481600},{"date":"1991-01-25","open":52.0016,"high":53.6256,"low":52.0016,"close":53.5024,"adjusted_close":0.3788,"volume":223809600},{"date":"1991-01-24","open":51.4976,"high":52.752,"low":51.4976,"close":52.1248,"adjusted_close":0.369,"volume":233934400},{"date":"1991-01-23","open":51.2512,"high":52.248,"low":51.0048,"close":51.7552,"adjusted_close":0.3664,"volume":244260800},{"date":"1991-01-22","open":51.0048,"high":52.5056,"low":50.5008,"close":51.2512,"adjusted_close":0.3628,"volume":427728000},{"date":"1991-01-21","open":49.7504,"high":51.4976,"low":49.7504,"close":50.7472,"adjusted_close":0.3593,"volume":324307200},{"date":"1991-01-18","open":48.7536,"high":50.7472,"low":48.496,"close":50.2544,"adjusted_close":0.3558,"volume":943241600},{"date":"1991-01-17","open":52.5056,"high":52.752,"low":49,"close":51.2512,"adjusted_close":0.3628,"volume":591673600},{"date":"1991-01-16","open":46.9952,"high":49.9968,"low":46.7488,"close":49.7504,"adjusted_close":0.3522,"volume":390633600},{"date":"1991-01-15","open":46.5024,"high":46.7488,"low":45.9984,"close":46.7488,"adjusted_close":0.331,"volume":192057600},{"date":"1991-01-14","open":45.9984,"high":46.7488,"low":45.9984,"close":46.2448,"adjusted_close":0.3274,"volume":210840000},{"date":"1991-01-11","open":46.9952,"high":47.2528,"low":45.9984,"close":46.9952,"adjusted_close":0.3327,"volume":307652800},{"date":"1991-01-10","open":45.752,"high":47.2528,"low":45.752,"close":47.1296,"adjusted_close":0.3337,"volume":435321600},{"date":"1991-01-09","open":44.2512,"high":45.9984,"low":43.7472,"close":45.248,"adjusted_close":0.3203,"volume":467264000},{"date":"1991-01-08","open":43.7472,"high":43.8704,"low":42.504,"close":43.2544,"adjusted_close":0.3062,"volume":218691200},{"date":"1991-01-07","open":42.9968,"high":45.248,"low":42.9968,"close":43.2544,"adjusted_close":0.3062,"volume":310800000},{"date":"1991-01-04","open":42.9968,"high":44.2512,"low":42.9968,"close":43.2544,"adjusted_close":0.3062,"volume":141523200},{"date":"1991-01-03","open":43.5008,"high":44.2512,"low":42.9968,"close":42.9968,"adjusted_close":0.3044,"volume":150180800},{"date":"1991-01-02","open":42.7504,"high":44.0048,"low":42,"close":43.5008,"adjusted_close":0.308,"volume":154985600},{"date":"1990-12-31","open":42.9968,"high":43.2544,"low":42.7504,"close":42.9968,"adjusted_close":0.3044,"volume":44273600},{"date":"1990-12-28","open":43.2544,"high":43.5008,"low":42.7504,"close":42.9968,"adjusted_close":0.3044,"volume":63929600},{"date":"1990-12-27","open":43.2544,"high":44.0048,"low":43.2544,"close":43.5008,"adjusted_close":0.308,"volume":97652800},{"date":"1990-12-26","open":44.0048,"high":44.2512,"low":42.9968,"close":43.7472,"adjusted_close":0.3097,"volume":103073600},{"date":"1990-12-24","open":44.7552,"high":45.0016,"low":44.0048,"close":44.0048,"adjusted_close":0.3115,"volume":58721600},{"date":"1990-12-21","open":44.2512,"high":45.248,"low":43.5008,"close":45.0016,"adjusted_close":0.3186,"volume":346136000},{"date":"1990-12-20","open":41.2496,"high":44.4976,"low":41.2496,"close":44.0048,"adjusted_close":0.3115,"volume":401072000},{"date":"1990-12-19","open":42.504,"high":42.504,"low":41.1264,"close":41.8768,"adjusted_close":0.2965,"volume":140660800},{"date":"1990-12-18","open":41.0032,"high":42.504,"low":40.7456,"close":42.2464,"adjusted_close":0.2991,"volume":220987200},{"date":"1990-12-17","open":38.9984,"high":40.4992,"low":38.9984,"close":40.1296,"adjusted_close":0.2841,"volume":131107200},{"date":"1990-12-14","open":40.2528,"high":40.4992,"low":39.5024,"close":39.872,"adjusted_close":0.2823,"volume":87068800},{"date":"1990-12-13","open":39.5024,"high":41.0032,"low":39.5024,"close":40.7456,"adjusted_close":0.2885,"volume":160731200},{"date":"1990-12-12","open":39.7488,"high":39.9952,"low":38.9984,"close":39.6256,"adjusted_close":0.2805,"volume":242356800},{"date":"1990-12-11","open":41.2496,"high":41.496,"low":39.9952,"close":39.9952,"adjusted_close":0.2831,"volume":347883200},{"date":"1990-12-10","open":42.2464,"high":42.504,"low":41.496,"close":41.7536,"adjusted_close":0.2956,"volume":250588800},{"date":"1990-12-07","open":41.0032,"high":42.7504,"low":41.0032,"close":42.504,"adjusted_close":0.3009,"volume":329660800},{"date":"1990-12-06","open":41.2496,"high":41.7536,"low":40.4992,"close":41.2496,"adjusted_close":0.292,"volume":532246400},{"date":"1990-12-05","open":38.5056,"high":40.2528,"low":37.8784,"close":40.1296,"adjusted_close":0.2841,"volume":218388800},{"date":"1990-12-04","open":37.4976,"high":38.752,"low":37.4976,"close":38.5056,"adjusted_close":0.2726,"volume":152152000},{"date":"1990-12-03","open":37.2512,"high":38.248,"low":37.0048,"close":38.1248,"adjusted_close":0.2699,"volume":165401600},{"date":"1990-11-30","open":36.2544,"high":37.2512,"low":36.2544,"close":36.7472,"adjusted_close":0.2602,"volume":121508800},{"date":"1990-11-29","open":37.0048,"high":37.0048,"low":36.2544,"close":36.7472,"adjusted_close":0.2602,"volume":126705600},{"date":"1990-11-28","open":37.7552,"high":38.5056,"low":36.7472,"close":36.7472,"adjusted_close":0.2602,"volume":174910400},{"date":"1990-11-27","open":37.0048,"high":38.248,"low":36.7472,"close":37.4976,"adjusted_close":0.2655,"volume":164584000},{"date":"1990-11-26","open":35.9968,"high":37.0048,"low":35.9968,"close":36.7472,"adjusted_close":0.2602,"volume":81457600},{"date":"1990-11-23","open":36.2544,"high":37.0048,"low":35.9968,"close":36.3776,"adjusted_close":0.2575,"volume":53200000},{"date":"1990-11-21","open":35.2464,"high":36.2544,"low":34.7536,"close":36.12,"adjusted_close":0.2557,"volume":123211200},{"date":"1990-11-20","open":36.5008,"high":36.7472,"low":35.2464,"close":35.504,"adjusted_close":0.2514,"volume":153630400},{"date":"1990-11-19","open":35.504,"high":36.3776,"low":35.2464,"close":36.3776,"adjusted_close":0.2575,"volume":223910400},{"date":"1990-11-16","open":35.7504,"high":35.9968,"low":34.7536,"close":35.1232,"adjusted_close":0.2487,"volume":183008000},{"date":"1990-11-15","open":36.7472,"high":37.0048,"low":35.504,"close":35.9968,"adjusted_close":0.254,"volume":161772800},{"date":"1990-11-14","open":35.7504,"high":37.2512,"low":35.7504,"close":37.0048,"adjusted_close":0.2611,"volume":190747200},{"date":"1990-11-13","open":36.2544,"high":36.5008,"low":35.7504,"close":35.9968,"adjusted_close":0.254,"volume":141948800},{"date":"1990-11-12","open":35.504,"high":36.7472,"low":35.2464,"close":36.2544,"adjusted_close":0.2558,"volume":145051200},{"date":"1990-11-09","open":35,"high":35.7504,"low":34.496,"close":35.504,"adjusted_close":0.2505,"volume":198228800},{"date":"1990-11-08","open":32.9952,"high":35,"low":32.9952,"close":34.496,"adjusted_close":0.2434,"volume":199248000},{"date":"1990-11-07","open":33.4992,"high":33.7456,"low":32.6256,"close":33.2528,"adjusted_close":0.2346,"volume":202977600},{"date":"1990-11-06","open":33.4992,"high":34.496,"low":33.2528,"close":33.4992,"adjusted_close":0.2364,"volume":184766400},{"date":"1990-11-05","open":32.2448,"high":33.4992,"low":31.9984,"close":33.2528,"adjusted_close":0.2346,"volume":184475200},{"date":"1990-11-02","open":30.4976,"high":32.3792,"low":30.4976,"close":31.752,"adjusted_close":0.224,"volume":148612800},{"date":"1990-11-01","open":30.4976,"high":31.0016,"low":29.7472,"close":30.4976,"adjusted_close":0.2152,"volume":90652800},{"date":"1990-10-31","open":30.4976,"high":31.8752,"low":30.2512,"close":30.7552,"adjusted_close":0.217,"volume":148758400},{"date":"1990-10-30","open":29.7472,"high":30.7552,"low":28.8736,"close":30.3744,"adjusted_close":0.2143,"volume":98044800},{"date":"1990-10-29","open":30.2512,"high":30.4976,"low":29.7472,"close":29.8704,"adjusted_close":0.2108,"volume":123480000},{"date":"1990-10-26","open":29.7472,"high":31.248,"low":29.7472,"close":30.0048,"adjusted_close":0.2117,"volume":134198400},{"date":"1990-10-25","open":30.2512,"high":31.248,"low":29.624,"close":30.0048,"adjusted_close":0.2117,"volume":153462400},{"date":"1990-10-24","open":30.7552,"high":31.0016,"low":30.0048,"close":30.4976,"adjusted_close":0.2152,"volume":141825600},{"date":"1990-10-23","open":31.0016,"high":31.5056,"low":30.2512,"close":31.0016,"adjusted_close":0.2187,"volume":167048000},{"date":"1990-10-22","open":31.5056,"high":31.5056,"low":30.4976,"close":31.1248,"adjusted_close":0.2196,"volume":252739200},{"date":"1990-10-19","open":31.248,"high":31.752,"low":30.2512,"close":31.3712,"adjusted_close":0.2214,"volume":933732800},{"date":"1990-10-18","open":26.4992,"high":28.7504,"low":26.4992,"close":28.504,"adjusted_close":0.2011,"volume":315000000},{"date":"1990-10-17","open":25.2448,"high":26.4992,"low":24.9984,"close":26.4992,"adjusted_close":0.187,"volume":309064000},{"date":"1990-10-16","open":27.496,"high":27.496,"low":24.248,"close":24.9984,"adjusted_close":0.1764,"volume":305233600},{"date":"1990-10-15","open":28.504,"high":28.7504,"low":26.6224,"close":27.7536,"adjusted_close":0.1958,"volume":201017600},{"date":"1990-10-12","open":28.2464,"high":28.504,"low":27.0032,"close":28.2464,"adjusted_close":0.1993,"volume":228648000},{"date":"1990-10-11","open":26.7456,"high":27.8768,"low":25.5024,"close":27.7536,"adjusted_close":0.1958,"volume":205979200},{"date":"1990-10-10","open":27.2496,"high":28,"low":25.9952,"close":26.4992,"adjusted_close":0.187,"volume":147907200},{"date":"1990-10-09","open":28.504,"high":28.9968,"low":27.7536,"close":28,"adjusted_close":0.1976,"volume":120579200},{"date":"1990-10-08","open":28.7504,"high":29.2544,"low":28.2464,"close":29.12,"adjusted_close":0.2055,"volume":61532800},{"date":"1990-10-05","open":27.0032,"high":28.7504,"low":27.0032,"close":28,"adjusted_close":0.1976,"volume":99489600},{"date":"1990-10-04","open":26.7456,"high":28,"low":26.2528,"close":28,"adjusted_close":0.1976,"volume":213494400},{"date":"1990-10-03","open":29.7472,"high":29.7472,"low":26.7456,"close":27.0032,"adjusted_close":0.1905,"volume":268240000},{"date":"1990-10-02","open":31.0016,"high":31.9984,"low":29.5008,"close":29.624,"adjusted_close":0.209,"volume":270984000},{"date":"1990-10-01","open":29.5008,"high":31.0016,"low":29.2544,"close":30.4976,"adjusted_close":0.2152,"volume":155657600},{"date":"1990-09-28","open":28.504,"high":28.9968,"low":27.2496,"close":28.9968,"adjusted_close":0.2046,"volume":176041600},{"date":"1990-09-27","open":30.0048,"high":30.4976,"low":28,"close":28.2464,"adjusted_close":0.1993,"volume":142340800},{"date":"1990-09-26","open":30.0048,"high":30.4976,"low":29.7472,"close":29.7472,"adjusted_close":0.2099,"volume":94136000},{"date":"1990-09-25","open":30.4976,"high":30.7552,"low":29.2544,"close":30.0048,"adjusted_close":0.2117,"volume":157953600},{"date":"1990-09-24","open":31.5056,"high":31.5056,"low":29.7472,"close":30.2512,"adjusted_close":0.2135,"volume":138499200},{"date":"1990-09-21","open":31.9984,"high":32.5024,"low":31.0016,"close":31.5056,"adjusted_close":0.2223,"volume":153865600},{"date":"1990-09-20","open":32.2448,"high":32.2448,"low":31.248,"close":31.6288,"adjusted_close":0.2232,"volume":100934400},{"date":"1990-09-19","open":33.2528,"high":33.7456,"low":31.9984,"close":32.5024,"adjusted_close":0.2293,"volume":182459200},{"date":"1990-09-18","open":33.7456,"high":33.7456,"low":32.9952,"close":33.376,"adjusted_close":0.2355,"volume":124611200},{"date":"1990-09-17","open":34.0032,"high":35.2464,"low":33.4992,"close":33.7456,"adjusted_close":0.2381,"volume":77672000},{"date":"1990-09-14","open":33.4992,"high":34.2496,"low":33.2528,"close":34.0032,"adjusted_close":0.2399,"volume":113915200},{"date":"1990-09-13","open":34.496,"high":34.7536,"low":32.9952,"close":33.7456,"adjusted_close":0.2381,"volume":97260800},{"date":"1990-09-12","open":34.496,"high":34.496,"low":33.4992,"close":34.0032,"adjusted_close":0.2399,"volume":100408000},{"date":"1990-09-11","open":35.9968,"high":36.12,"low":33.7456,"close":34.0032,"adjusted_close":0.2399,"volume":178270400},{"date":"1990-09-10","open":37.0048,"high":37.0048,"low":35.7504,"close":35.7504,"adjusted_close":0.2523,"volume":75980800},{"date":"1990-09-07","open":35.504,"high":36.7472,"low":35.1232,"close":36.3776,"adjusted_close":0.2567,"volume":58172800},{"date":"1990-09-06","open":35.504,"high":35.9968,"low":35.2464,"close":35.7504,"adjusted_close":0.2523,"volume":87628800},{"date":"1990-09-05","open":37.2512,"high":37.2512,"low":35.7504,"close":35.9968,"adjusted_close":0.254,"volume":64052800},{"date":"1990-09-04","open":36.5008,"high":37.4976,"low":36.5008,"close":37.0048,"adjusted_close":0.2611,"volume":82745600},{"date":"1990-08-31","open":35.9968,"high":37.2512,"low":35.9968,"close":37.0048,"adjusted_close":0.2611,"volume":99456000},{"date":"1990-08-30","open":37.2512,"high":37.4976,"low":35.9968,"close":36.2544,"adjusted_close":0.2558,"volume":122595200},{"date":"1990-08-29","open":38.0016,"high":38.1248,"low":36.7472,"close":37.2512,"adjusted_close":0.2628,"volume":150931200},{"date":"1990-08-28","open":37.4976,"high":38.3712,"low":37.2512,"close":38.1248,"adjusted_close":0.269,"volume":80192000},{"date":"1990-08-27","open":36.7472,"high":38.0016,"low":36.2544,"close":37.7552,"adjusted_close":0.2664,"volume":117465600},{"date":"1990-08-24","open":35.2464,"high":35.9968,"low":34.7536,"close":35.504,"adjusted_close":0.2505,"volume":73416000},{"date":"1990-08-23","open":34.2496,"high":35,"low":33.4992,"close":34.496,"adjusted_close":0.2434,"volume":143696000},{"date":"1990-08-22","open":37.0048,"high":37.0048,"low":34.8768,"close":35.1232,"adjusted_close":0.2478,"volume":122718400},{"date":"1990-08-21","open":35.7504,"high":36.7472,"low":35.2464,"close":36.2544,"adjusted_close":0.2558,"volume":161044800},{"date":"1990-08-20","open":36.5008,"high":37.4976,"low":36.2544,"close":36.7472,"adjusted_close":0.2593,"volume":75062400},{"date":"1990-08-17","open":38.5056,"high":38.5056,"low":35.7504,"close":36.5008,"adjusted_close":0.2568,"volume":246108800},{"date":"1990-08-16","open":38.9984,"high":39.6256,"low":38.5056,"close":38.5056,"adjusted_close":0.2709,"volume":123894400},{"date":"1990-08-15","open":39.9952,"high":40.2528,"low":39.2448,"close":39.2448,"adjusted_close":0.2761,"volume":92052800},{"date":"1990-08-14","open":39.9952,"high":39.9952,"low":39.2448,"close":39.7488,"adjusted_close":0.2796,"volume":98168000},{"date":"1990-08-13","open":38.0016,"high":39.9952,"low":37.8784,"close":39.872,"adjusted_close":0.2805,"volume":156116800},{"date":"1990-08-10","open":38.752,"high":39.2448,"low":38.248,"close":38.752,"adjusted_close":0.2726,"volume":102704000},{"date":"1990-08-09","open":40.2528,"high":40.4992,"low":39.2448,"close":39.5024,"adjusted_close":0.2779,"volume":96387200},{"date":"1990-08-08","open":39.5024,"high":40.7456,"low":39.5024,"close":40.1296,"adjusted_close":0.2823,"volume":102536000},{"date":"1990-08-07","open":40.2528,"high":40.6224,"low":38.752,"close":39.5024,"adjusted_close":0.2779,"volume":198531200},{"date":"1990-08-06","open":38.9984,"high":40.4992,"low":38.5056,"close":39.5024,"adjusted_close":0.2779,"volume":179659200},{"date":"1990-08-03","open":43.5008,"high":43.7472,"low":39.7488,"close":41.2496,"adjusted_close":0.2902,"volume":268968000},{"date":"1990-08-02","open":41.2496,"high":43.7472,"low":41.2496,"close":43.5008,"adjusted_close":0.306,"volume":223126400},{"date":"1990-08-01","open":42,"high":42.7504,"low":41.496,"close":42.3696,"adjusted_close":0.2981,"volume":93508800},{"date":"1990-07-31","open":42.504,"high":42.7504,"low":41.496,"close":42,"adjusted_close":0.2955,"volume":96006400},{"date":"1990-07-30","open":40.7456,"high":42.504,"low":40.7456,"close":42.3696,"adjusted_close":0.2981,"volume":85456000},{"date":"1990-07-27","open":41.2496,"high":41.7536,"low":40.4992,"close":41.3728,"adjusted_close":0.291,"volume":62316800},{"date":"1990-07-26","open":42.2464,"high":42.504,"low":41.0032,"close":41.3728,"adjusted_close":0.291,"volume":80337600},{"date":"1990-07-25","open":42,"high":43.2544,"low":41.7536,"close":42.2464,"adjusted_close":0.2972,"volume":104921600},{"date":"1990-07-24","open":42,"high":42.2464,"low":41.0032,"close":42.1232,"adjusted_close":0.2963,"volume":193916800},{"date":"1990-07-23","open":41.0032,"high":41.7536,"low":39.9952,"close":41.496,"adjusted_close":0.2919,"volume":270188800},{"date":"1990-07-20","open":42,"high":42.504,"low":40.7456,"close":41.0032,"adjusted_close":0.2884,"volume":191844800},{"date":"1990-07-19","open":40.7456,"high":42.504,"low":39.9952,"close":41.7536,"adjusted_close":0.2937,"volume":585984000},{"date":"1990-07-18","open":44.4976,"high":45.0016,"low":42.9968,"close":44.6208,"adjusted_close":0.3139,"volume":288366400},{"date":"1990-07-17","open":45.752,"high":45.9984,"low":44.0048,"close":44.2512,"adjusted_close":0.3113,"volume":136852800},{"date":"1990-07-16","open":46.7488,"high":47.1296,"low":45.248,"close":45.6288,"adjusted_close":0.321,"volume":179704000},{"date":"1990-07-13","open":47.4992,"high":47.7456,"low":46.7488,"close":46.7488,"adjusted_close":0.3289,"volume":230977600},{"date":"1990-07-12","open":46.7488,"high":47.4992,"low":46.5024,"close":47.376,"adjusted_close":0.3333,"volume":182470400},{"date":"1990-07-11","open":46.7488,"high":46.9952,"low":45.752,"close":46.9952,"adjusted_close":0.3306,"volume":246153600},{"date":"1990-07-10","open":46.9952,"high":47.4992,"low":46.7488,"close":46.9952,"adjusted_close":0.3306,"volume":361424000},{"date":"1990-07-09","open":45.0016,"high":46.9952,"low":44.7552,"close":46.6256,"adjusted_close":0.328,"volume":315459200},{"date":"1990-07-06","open":43.5008,"high":45.0016,"low":43.2544,"close":44.7552,"adjusted_close":0.3148,"volume":209059200},{"date":"1990-07-05","open":43.7472,"high":44.2512,"low":43.2544,"close":43.5008,"adjusted_close":0.306,"volume":107464000},{"date":"1990-07-03","open":43.8704,"high":44.4976,"low":43.7472,"close":44.0048,"adjusted_close":0.3096,"volume":99500800},{"date":"1990-07-02","open":44.4976,"high":44.4976,"low":43.7472,"close":44.0048,"adjusted_close":0.3096,"volume":135408000},{"date":"1990-06-29","open":42.9968,"high":44.8784,"low":42.7504,"close":44.7552,"adjusted_close":0.3148,"volume":325192000},{"date":"1990-06-28","open":42.7504,"high":43.2544,"low":41.7536,"close":42.9968,"adjusted_close":0.3025,"volume":249939200},{"date":"1990-06-27","open":40.7456,"high":42,"low":40.2528,"close":41.496,"adjusted_close":0.2919,"volume":97227200},{"date":"1990-06-26","open":41.7536,"high":42,"low":40.376,"close":40.6224,"adjusted_close":0.2858,"volume":127254400},{"date":"1990-06-25","open":41.496,"high":41.7536,"low":40.2528,"close":41.2496,"adjusted_close":0.2902,"volume":122001600},{"date":"1990-06-22","open":42,"high":42.6272,"low":41.2496,"close":41.496,"adjusted_close":0.2919,"volume":283976000},{"date":"1990-06-21","open":39.9952,"high":42,"low":39.9952,"close":41.8768,"adjusted_close":0.2946,"volume":208600000},{"date":"1990-06-20","open":39.872,"high":40.2528,"low":39.7488,"close":39.9952,"adjusted_close":0.2814,"volume":154739200},{"date":"1990-06-19","open":38.9984,"high":39.7488,"low":38.3712,"close":39.6256,"adjusted_close":0.2788,"volume":157225600},{"date":"1990-06-18","open":39.2448,"high":39.5024,"low":38.9984,"close":39.2448,"adjusted_close":0.2761,"volume":111395200},{"date":"1990-06-15","open":39.7488,"high":39.9952,"low":39.1216,"close":39.5024,"adjusted_close":0.2779,"volume":144144000},{"date":"1990-06-14","open":39.9952,"high":40.2528,"low":39.2448,"close":39.7488,"adjusted_close":0.2796,"volume":140324800},{"date":"1990-06-13","open":40.376,"high":40.7456,"low":39.7488,"close":39.7488,"adjusted_close":0.2796,"volume":138947200},{"date":"1990-06-12","open":39.1216,"high":40.4992,"low":38.752,"close":40.4992,"adjusted_close":0.2849,"volume":165032000},{"date":"1990-06-11","open":37.7552,"high":38.9984,"low":37.7552,"close":38.9984,"adjusted_close":0.2743,"volume":157897600},{"date":"1990-06-08","open":38.5056,"high":38.5056,"low":37.4976,"close":38.248,"adjusted_close":0.2691,"volume":333883200},{"date":"1990-06-07","open":39.5024,"high":39.7488,"low":38.5056,"close":38.9984,"adjusted_close":0.2743,"volume":186435200},{"date":"1990-06-06","open":38.9984,"high":39.5024,"low":38.752,"close":39.5024,"adjusted_close":0.2779,"volume":211747200},{"date":"1990-06-05","open":41.0032,"high":41.0032,"low":38.9984,"close":39.5024,"adjusted_close":0.2779,"volume":299432000},{"date":"1990-06-04","open":40.7456,"high":41.0032,"low":39.7488,"close":40.7456,"adjusted_close":0.2866,"volume":179424000},{"date":"1990-06-01","open":41.3728,"high":42,"low":40.7456,"close":40.7456,"adjusted_close":0.2866,"volume":157236800},{"date":"1990-05-31","open":41.496,"high":41.496,"low":41.0032,"close":41.2496,"adjusted_close":0.2902,"volume":103084800},{"date":"1990-05-30","open":41.6304,"high":41.7536,"low":41.2496,"close":41.3728,"adjusted_close":0.291,"volume":276819200},{"date":"1990-05-29","open":39.9952,"high":41.2496,"low":39.2448,"close":41.0032,"adjusted_close":0.2884,"volume":243208000},{"date":"1990-05-25","open":39.5024,"high":40.7456,"low":38.9984,"close":39.9952,"adjusted_close":0.2814,"volume":323321600},{"date":"1990-05-24","open":42.2464,"high":42.2464,"low":41.496,"close":42,"adjusted_close":0.2955,"volume":148131200},{"date":"1990-05-23","open":41.2496,"high":42.504,"low":41.2496,"close":42,"adjusted_close":0.2955,"volume":207513600},{"date":"1990-05-22","open":40.1296,"high":41.496,"low":39.9952,"close":41.3728,"adjusted_close":0.291,"volume":301089600},{"date":"1990-05-21","open":39.5024,"high":39.9952,"low":38.752,"close":39.5024,"adjusted_close":0.2779,"volume":262483200},{"date":"1990-05-18","open":41.2496,"high":41.496,"low":39.5024,"close":39.7488,"adjusted_close":0.2789,"volume":258462400},{"date":"1990-05-17","open":41.7536,"high":42.2464,"low":41.0032,"close":41.496,"adjusted_close":0.2911,"volume":153585600},{"date":"1990-05-16","open":41.7536,"high":41.7536,"low":41.0032,"close":41.6304,"adjusted_close":0.2921,"volume":87304000},{"date":"1990-05-15","open":41.3728,"high":42,"low":41.0032,"close":41.7536,"adjusted_close":0.2929,"volume":149385600},{"date":"1990-05-14","open":42.7504,"high":42.7504,"low":41.2496,"close":41.7536,"adjusted_close":0.2929,"volume":226385600},{"date":"1990-05-11","open":41.3728,"high":42.7504,"low":40.7456,"close":42.6272,"adjusted_close":0.299,"volume":215241600},{"date":"1990-05-10","open":41.7536,"high":41.7536,"low":40.4992,"close":41.3728,"adjusted_close":0.2902,"volume":179043200},{"date":"1990-05-09","open":41.6304,"high":42,"low":41.2496,"close":41.8768,"adjusted_close":0.2938,"volume":97238400},{"date":"1990-05-08","open":41.0032,"high":42,"low":41.0032,"close":41.7536,"adjusted_close":0.2929,"volume":112459200},{"date":"1990-05-07","open":39.7488,"high":41.7536,"low":39.7488,"close":41.496,"adjusted_close":0.2911,"volume":135990400},{"date":"1990-05-04","open":39.9952,"high":40.7456,"low":39.2448,"close":39.9952,"adjusted_close":0.2806,"volume":169534400},{"date":"1990-05-03","open":39.7488,"high":40.2528,"low":39.7488,"close":39.9952,"adjusted_close":0.2806,"volume":166308800},{"date":"1990-05-02","open":39.7488,"high":39.9952,"low":39.2448,"close":39.7488,"adjusted_close":0.2789,"volume":135430400},{"date":"1990-05-01","open":39.7488,"high":39.9952,"low":39.3792,"close":39.6256,"adjusted_close":0.278,"volume":163609600},{"date":"1990-04-30","open":39.2448,"high":39.7488,"low":38.9984,"close":39.3792,"adjusted_close":0.2763,"volume":136393600},{"date":"1990-04-27","open":38.9984,"high":39.5024,"low":38.752,"close":39.1216,"adjusted_close":0.2745,"volume":116412800},{"date":"1990-04-26","open":38.9984,"high":39.5024,"low":38.1248,"close":38.8752,"adjusted_close":0.2727,"volume":142161600},{"date":"1990-04-25","open":38.752,"high":38.9984,"low":38.248,"close":38.752,"adjusted_close":0.2719,"volume":132574400},{"date":"1990-04-24","open":39.9952,"high":40.4992,"low":38.5056,"close":38.752,"adjusted_close":0.2719,"volume":303732800},{"date":"1990-04-23","open":40.2528,"high":40.4992,"low":39.5024,"close":39.7488,"adjusted_close":0.2789,"volume":128352000},{"date":"1990-04-20","open":40.88,"high":41.496,"low":39.7488,"close":40.2528,"adjusted_close":0.2824,"volume":323523200},{"date":"1990-04-19","open":41.7536,"high":43.12,"low":39.9952,"close":40.2528,"adjusted_close":0.2824,"volume":481476800},{"date":"1990-04-18","open":43.2544,"high":43.7472,"low":42.504,"close":43.2544,"adjusted_close":0.3034,"volume":193446400},{"date":"1990-04-17","open":43.2544,"high":43.5008,"low":42.7504,"close":43.2544,"adjusted_close":0.3034,"volume":131107200},{"date":"1990-04-16","open":43.5008,"high":44.2512,"low":43.2544,"close":43.7472,"adjusted_close":0.3069,"volume":226889600},{"date":"1990-04-12","open":42.9968,"high":44.0048,"low":42.504,"close":43.2544,"adjusted_close":0.3034,"volume":211803200},{"date":"1990-04-11","open":41.496,"high":42.9968,"low":41.496,"close":42.504,"adjusted_close":0.2982,"volume":213158400},{"date":"1990-04-10","open":41.2496,"high":42,"low":41.0032,"close":41.2496,"adjusted_close":0.2894,"volume":131320000},{"date":"1990-04-09","open":39.7488,"high":41.496,"low":39.5024,"close":41.1264,"adjusted_close":0.2885,"volume":105481600},{"date":"1990-04-06","open":40.2528,"high":41.2496,"low":39.7488,"close":39.872,"adjusted_close":0.2797,"volume":118238400},{"date":"1990-04-05","open":41.0032,"high":41.2496,"low":39.9952,"close":40.2528,"adjusted_close":0.2824,"volume":108192000},{"date":"1990-04-04","open":41.496,"high":42,"low":40.7456,"close":41.2496,"adjusted_close":0.2894,"volume":149732800},{"date":"1990-04-03","open":40.4992,"high":41.7536,"low":40.4992,"close":41.7536,"adjusted_close":0.2929,"volume":139708800},{"date":"1990-04-02","open":39.9952,"high":40.6224,"low":39.5024,"close":40.2528,"adjusted_close":0.2824,"volume":148769600},{"date":"1990-03-30","open":39.9952,"high":41.0032,"low":39.9952,"close":40.2528,"adjusted_close":0.2824,"volume":223350400},{"date":"1990-03-29","open":41.0032,"high":41.496,"low":40.7456,"close":41.1264,"adjusted_close":0.2885,"volume":96891200},{"date":"1990-03-28","open":42,"high":42.1232,"low":41.0032,"close":41.2496,"adjusted_close":0.2894,"volume":102939200},{"date":"1990-03-27","open":42,"high":42.2464,"low":41.2496,"close":42,"adjusted_close":0.2946,"volume":84604800},{"date":"1990-03-26","open":42.504,"high":43.3776,"low":42,"close":42.2464,"adjusted_close":0.2964,"volume":128060800},{"date":"1990-03-23","open":41.2496,"high":42.9968,"low":41.0032,"close":42.2464,"adjusted_close":0.2964,"volume":227987200},{"date":"1990-03-22","open":41.7536,"high":42.2464,"low":40.7456,"close":40.7456,"adjusted_close":0.2858,"volume":231660800},{"date":"1990-03-21","open":41.2496,"high":42.2464,"low":41.2496,"close":41.6304,"adjusted_close":0.2921,"volume":152734400},{"date":"1990-03-20","open":42.2464,"high":42.9968,"low":40.7456,"close":41.3728,"adjusted_close":0.2902,"volume":391316800},{"date":"1990-03-19","open":40.4992,"high":42.504,"low":39.9952,"close":42.3696,"adjusted_close":0.2972,"volume":431793600},{"date":"1990-03-16","open":39.9952,"high":40.7456,"low":39.1216,"close":40.2528,"adjusted_close":0.2824,"volume":644761600},{"date":"1990-03-15","open":36.5008,"high":38.0016,"low":36.5008,"close":36.7472,"adjusted_close":0.2578,"volume":120232000},{"date":"1990-03-14","open":36.7472,"high":37.2512,"low":36.5008,"close":37.0048,"adjusted_close":0.2596,"volume":101785600},{"date":"1990-03-13","open":36.5008,"high":37.2512,"low":36.2544,"close":36.8704,"adjusted_close":0.2587,"volume":148579200},{"date":"1990-03-12","open":37.2512,"high":37.4976,"low":36.2544,"close":36.624,"adjusted_close":0.2569,"volume":163956800},{"date":"1990-03-09","open":36.7472,"high":37.4976,"low":36.2544,"close":36.8704,"adjusted_close":0.2587,"volume":230473600},{"date":"1990-03-08","open":35.7504,"high":37.0048,"low":35,"close":36.7472,"adjusted_close":0.2578,"volume":223843200},{"date":"1990-03-07","open":35,"high":35.9968,"low":35,"close":35.3696,"adjusted_close":0.2481,"volume":204220800},{"date":"1990-03-06","open":35,"high":35.2464,"low":34.496,"close":35.2464,"adjusted_close":0.2473,"volume":156016000},{"date":"1990-03-05","open":33.4992,"high":34.7536,"low":33.4992,"close":34.496,"adjusted_close":0.242,"volume":182470400},{"date":"1990-03-02","open":33.4992,"high":34.7536,"low":33.2528,"close":33.7456,"adjusted_close":0.2367,"volume":104899200},{"date":"1990-03-01","open":33.4992,"high":34.7536,"low":33.2528,"close":34.2496,"adjusted_close":0.2403,"volume":203896000},{"date":"1990-02-28","open":33.4992,"high":34.0032,"low":33.2528,"close":34.0032,"adjusted_close":0.2385,"volume":109334400},{"date":"1990-02-27","open":34.0032,"high":34.2496,"low":33.4992,"close":33.4992,"adjusted_close":0.235,"volume":73953600},{"date":"1990-02-26","open":32.9952,"high":34.2496,"low":32.9952,"close":34.0032,"adjusted_close":0.2385,"volume":79609600},{"date":"1990-02-23","open":32.7488,"high":33.4992,"low":32.7488,"close":33.2528,"adjusted_close":0.2333,"volume":149956800},{"date":"1990-02-22","open":34.0032,"high":34.496,"low":32.9952,"close":32.9952,"adjusted_close":0.2315,"volume":195182400},{"date":"1990-02-21","open":32.7488,"high":34.2496,"low":32.5024,"close":34.0032,"adjusted_close":0.2385,"volume":175907200},{"date":"1990-02-20","open":33.4992,"high":33.7456,"low":32.9952,"close":33.4992,"adjusted_close":0.235,"volume":123244800},{"date":"1990-02-16","open":34.2496,"high":34.496,"low":33.7456,"close":33.7456,"adjusted_close":0.2367,"volume":127209600},{"date":"1990-02-15","open":33.7456,"high":34.2496,"low":33.4992,"close":34.2496,"adjusted_close":0.2395,"volume":97966400},{"date":"1990-02-14","open":34.496,"high":34.7536,"low":33.7456,"close":34.2496,"adjusted_close":0.2395,"volume":96062400},{"date":"1990-02-13","open":34.0032,"high":35,"low":33.7456,"close":34.496,"adjusted_close":0.2412,"volume":102166400},{"date":"1990-02-12","open":34.2496,"high":34.496,"low":33.7456,"close":34.0032,"adjusted_close":0.2378,"volume":74916800},{"date":"1990-02-09","open":33.4992,"high":34.496,"low":33.2528,"close":34.2496,"adjusted_close":0.2395,"volume":168078400},{"date":"1990-02-08","open":33.2528,"high":33.4992,"low":32.2448,"close":32.9952,"adjusted_close":0.2307,"volume":186636800},{"date":"1990-02-07","open":32.9952,"high":34.0032,"low":32.5024,"close":33.2528,"adjusted_close":0.2325,"volume":312446400},{"date":"1990-02-06","open":34.7536,"high":35,"low":34.0032,"close":34.7536,"adjusted_close":0.243,"volume":73920000},{"date":"1990-02-05","open":34.2496,"high":35.2464,"low":34.0032,"close":35,"adjusted_close":0.2448,"volume":101752000},{"date":"1990-02-02","open":33.2528,"high":34.7536,"low":33.2528,"close":34.2496,"adjusted_close":0.2395,"volume":118473600},{"date":"1990-02-01","open":34.496,"high":34.6304,"low":33.4992,"close":33.6224,"adjusted_close":0.2351,"volume":117073600},{"date":"1990-01-31","open":34.496,"high":34.7536,"low":32.9952,"close":34.0032,"adjusted_close":0.2378,"volume":143942400},{"date":"1990-01-30","open":33.2528,"high":34.496,"low":32.9952,"close":34.0032,"adjusted_close":0.2378,"volume":116446400},{"date":"1990-01-29","open":32.9952,"high":33.4992,"low":32.1216,"close":33.2528,"adjusted_close":0.2325,"volume":119929600},{"date":"1990-01-26","open":34.0032,"high":34.0032,"low":32.2448,"close":32.7488,"adjusted_close":0.229,"volume":181249600},{"date":"1990-01-25","open":34.2496,"high":34.7536,"low":34.0032,"close":34.1264,"adjusted_close":0.2386,"volume":111540800},{"date":"1990-01-24","open":32.5024,"high":34.2496,"low":32.2448,"close":34.0032,"adjusted_close":0.2378,"volume":169792000},{"date":"1990-01-23","open":33.7456,"high":34.2496,"low":32.9952,"close":33.7456,"adjusted_close":0.236,"volume":140873600},{"date":"1990-01-22","open":34.0032,"high":34.496,"low":33.2528,"close":33.2528,"adjusted_close":0.2325,"volume":145611200},{"date":"1990-01-19","open":33.7456,"high":34.496,"low":33.4992,"close":34.2496,"adjusted_close":0.2395,"volume":265137600},{"date":"1990-01-18","open":32.9952,"high":33.4992,"low":32.2448,"close":32.3792,"adjusted_close":0.2264,"volume":273291200},{"date":"1990-01-17","open":34.7536,"high":34.7536,"low":32.9952,"close":33.2528,"adjusted_close":0.2325,"volume":197299200},{"date":"1990-01-16","open":33.4992,"high":35,"low":32.7488,"close":34.8768,"adjusted_close":0.2439,"volume":214244800},{"date":"1990-01-15","open":34.496,"high":35.7504,"low":34.2496,"close":34.2496,"adjusted_close":0.2395,"volume":161739200},{"date":"1990-01-12","open":34.2496,"high":34.7536,"low":33.7456,"close":34.496,"adjusted_close":0.2412,"volume":171897600},{"date":"1990-01-11","open":36.2544,"high":36.2544,"low":34.496,"close":34.496,"adjusted_close":0.2412,"volume":211052800},{"date":"1990-01-10","open":37.6208,"high":37.6208,"low":35.7504,"close":35.9968,"adjusted_close":0.2517,"volume":199718400},{"date":"1990-01-09","open":38.0016,"high":38.0016,"low":37.0048,"close":37.6208,"adjusted_close":0.2631,"volume":86139200},{"date":"1990-01-08","open":37.4976,"high":38.0016,"low":37.0048,"close":38.0016,"adjusted_close":0.2657,"volume":101572800},{"date":"1990-01-05","open":37.7552,"high":38.248,"low":37.0048,"close":37.7552,"adjusted_close":0.264,"volume":123312000},{"date":"1990-01-04","open":38.248,"high":38.752,"low":37.2512,"close":37.6208,"adjusted_close":0.2631,"volume":221513600},{"date":"1990-01-03","open":38.0016,"high":38.0016,"low":37.4976,"close":37.4976,"adjusted_close":0.2622,"volume":207995200},{"date":"1990-01-02","open":35.2464,"high":37.4976,"low":35,"close":37.2512,"adjusted_close":0.2605,"volume":183198400},{"date":"1989-12-29","open":34.7536,"high":35.7504,"low":34.3728,"close":35.2464,"adjusted_close":0.2465,"volume":152409600},{"date":"1989-12-28","open":35,"high":35.2464,"low":34.2496,"close":34.6304,"adjusted_close":0.2422,"volume":151256000},{"date":"1989-12-27","open":35.504,"high":35.7504,"low":35,"close":35.1232,"adjusted_close":0.2456,"volume":257006400},{"date":"1989-12-26","open":36.7472,"high":36.7472,"low":35.2464,"close":35.504,"adjusted_close":0.2483,"volume":135284800},{"date":"1989-12-22","open":36.2544,"high":37.2512,"low":35.9968,"close":36.5008,"adjusted_close":0.2552,"volume":184587200},{"date":"1989-12-21","open":35.7504,"high":36.2544,"low":35.504,"close":36.2544,"adjusted_close":0.2535,"volume":304808000},{"date":"1989-12-20","open":35.7504,"high":36.2544,"low":35.2464,"close":35.7504,"adjusted_close":0.25,"volume":177990400},{"date":"1989-12-19","open":34.496,"high":35.504,"low":34.496,"close":35,"adjusted_close":0.2448,"volume":251193600},{"date":"1989-12-18","open":33.7456,"high":35,"low":33.7456,"close":34.7536,"adjusted_close":0.243,"volume":307204800},{"date":"1989-12-15","open":34.7536,"high":35,"low":32.5024,"close":33.7456,"adjusted_close":0.236,"volume":518168000},{"date":"1989-12-14","open":35.7504,"high":36.12,"low":34.496,"close":34.8768,"adjusted_close":0.2439,"volume":304752000},{"date":"1989-12-13","open":35.9968,"high":36.5008,"low":35.504,"close":35.9968,"adjusted_close":0.2517,"volume":389760000},{"date":"1989-12-12","open":39.2448,"high":39.5024,"low":35,"close":35.9968,"adjusted_close":0.2517,"volume":1025416000},{"date":"1989-12-11","open":41.0032,"high":41.496,"low":38.3712,"close":39.2448,"adjusted_close":0.2744,"volume":650014400},{"date":"1989-12-08","open":42.504,"high":42.9968,"low":41.2496,"close":41.7536,"adjusted_close":0.292,"volume":252582400},{"date":"1989-12-07","open":42.2464,"high":43.2544,"low":42,"close":42.7504,"adjusted_close":0.2989,"volume":178416000},{"date":"1989-12-06","open":45.0016,"high":45.248,"low":41.0032,"close":42.7504,"adjusted_close":0.2989,"volume":334980800},{"date":"1989-12-05","open":45.248,"high":45.752,"low":44.4976,"close":45.0016,"adjusted_close":0.3147,"volume":121766400},{"date":"1989-12-04","open":43.7472,"high":45.5056,"low":43.7472,"close":45.248,"adjusted_close":0.3164,"volume":97361600},{"date":"1989-12-01","open":44.4976,"high":45.0016,"low":43.624,"close":44.0048,"adjusted_close":0.3077,"volume":146227200},{"date":"1989-11-30","open":43.7472,"high":44.4976,"low":43.5008,"close":44.2512,"adjusted_close":0.3094,"volume":63448000},{"date":"1989-11-29","open":43.5008,"high":44.2512,"low":42.504,"close":44.0048,"adjusted_close":0.3077,"volume":152947200},{"date":"1989-11-28","open":43.7472,"high":44.2512,"low":42.7504,"close":44.128,"adjusted_close":0.3086,"volume":135374400},{"date":"1989-11-27","open":44.7552,"high":45.248,"low":43.7472,"close":44.0048,"adjusted_close":0.3077,"volume":105145600},{"date":"1989-11-24","open":44.7552,"high":45.0016,"low":44.7552,"close":44.7552,"adjusted_close":0.313,"volume":27854400},{"date":"1989-11-22","open":45.5056,"high":45.752,"low":44.4976,"close":44.7552,"adjusted_close":0.313,"volume":97944000},{"date":"1989-11-21","open":45.248,"high":46.5024,"low":45.248,"close":45.248,"adjusted_close":0.3164,"volume":140246400},{"date":"1989-11-20","open":45.0016,"high":45.5056,"low":44.4976,"close":45.248,"adjusted_close":0.3164,"volume":108068800},{"date":"1989-11-17","open":44.4976,"high":45.248,"low":44.4976,"close":44.7552,"adjusted_close":0.313,"volume":88558400},{"date":"1989-11-16","open":44.4976,"high":44.7552,"low":43.7472,"close":44.7552,"adjusted_close":0.3122,"volume":96566400},{"date":"1989-11-15","open":45.0016,"high":45.248,"low":44.0048,"close":44.2512,"adjusted_close":0.3087,"volume":97787200},{"date":"1989-11-14","open":46.5024,"high":46.7488,"low":44.4976,"close":44.7552,"adjusted_close":0.3122,"volume":84380800},{"date":"1989-11-13","open":46.5024,"high":47.2528,"low":46.5024,"close":46.5024,"adjusted_close":0.3244,"volume":68017600},{"date":"1989-11-10","open":45.752,"high":46.9952,"low":45.752,"close":46.7488,"adjusted_close":0.3261,"volume":64859200},{"date":"1989-11-09","open":45.0016,"high":45.9984,"low":44.4976,"close":45.9984,"adjusted_close":0.3209,"volume":88188800},{"date":"1989-11-08","open":44.2512,"high":45.248,"low":44.2512,"close":45.0016,"adjusted_close":0.3139,"volume":142632000},{"date":"1989-11-07","open":43.2544,"high":44.4976,"low":43.2544,"close":44.0048,"adjusted_close":0.307,"volume":151323200},{"date":"1989-11-06","open":43.5008,"high":44.0048,"low":42.9968,"close":43.2544,"adjusted_close":0.3017,"volume":123088000},{"date":"1989-11-03","open":44.0048,"high":44.4976,"low":43.2544,"close":43.2544,"adjusted_close":0.3017,"volume":174652800},{"date":"1989-11-02","open":45.0016,"high":45.0016,"low":42.9968,"close":44.0048,"adjusted_close":0.307,"volume":452670400},{"date":"1989-11-01","open":46.2448,"high":46.7488,"low":45.752,"close":46.1216,"adjusted_close":0.3217,"volume":61185600},{"date":"1989-10-31","open":45.752,"high":46.5024,"low":45.5056,"close":46.5024,"adjusted_close":0.3244,"volume":91996800},{"date":"1989-10-30","open":45.5056,"high":45.9984,"low":45.0016,"close":45.752,"adjusted_close":0.3192,"volume":86979200},{"date":"1989-10-27","open":45.248,"high":45.752,"low":44.4976,"close":45.248,"adjusted_close":0.3156,"volume":129416000},{"date":"1989-10-26","open":45.5056,"high":46.5024,"low":45.0016,"close":45.248,"adjusted_close":0.3156,"volume":169265600},{"date":"1989-10-25","open":47.7456,"high":47.7456,"low":46.2448,"close":46.5024,"adjusted_close":0.3244,"volume":119145600},{"date":"1989-10-24","open":46.2448,"high":48.496,"low":45.248,"close":47.6224,"adjusted_close":0.3322,"volume":216440000},{"date":"1989-10-23","open":48.0032,"high":48.2496,"low":46.2448,"close":46.7488,"adjusted_close":0.3261,"volume":121956800},{"date":"1989-10-20","open":47.7456,"high":49.2464,"low":47.4992,"close":48.0032,"adjusted_close":0.3349,"volume":261508800},{"date":"1989-10-19","open":48.2496,"high":49.504,"low":48.2496,"close":48.7536,"adjusted_close":0.3401,"volume":111899200},{"date":"1989-10-18","open":46.5024,"high":48.2496,"low":45.9984,"close":48.2496,"adjusted_close":0.3366,"volume":144032000},{"date":"1989-10-17","open":45.9984,"high":48.7536,"low":45.0016,"close":47.2528,"adjusted_close":0.3296,"volume":250040000},{"date":"1989-10-16","open":44.7552,"high":46.7488,"low":42.504,"close":46.7488,"adjusted_close":0.3261,"volume":424916800},{"date":"1989-10-13","open":48.7536,"high":49.504,"low":45.0016,"close":45.752,"adjusted_close":0.3192,"volume":201118400},{"date":"1989-10-12","open":49,"high":49.2464,"low":48.496,"close":48.7536,"adjusted_close":0.3401,"volume":82644800},{"date":"1989-10-11","open":48.7536,"high":49.2464,"low":48.0032,"close":48.8768,"adjusted_close":0.341,"volume":156956800},{"date":"1989-10-10","open":49.7504,"high":50.3776,"low":48.496,"close":49.504,"adjusted_close":0.3453,"volume":287123200},{"date":"1989-10-09","open":48.0032,"high":49.7504,"low":47.4992,"close":49.504,"adjusted_close":0.3453,"volume":195552000},{"date":"1989-10-06","open":46.2448,"high":48.2496,"low":45.9984,"close":48.1264,"adjusted_close":0.3357,"volume":361704000},{"date":"1989-10-05","open":44.4976,"high":46.5024,"low":44.2512,"close":45.5056,"adjusted_close":0.3174,"volume":245280000},{"date":"1989-10-04","open":43.7472,"high":44.6208,"low":43.5008,"close":44.2512,"adjusted_close":0.3087,"volume":159174400},{"date":"1989-10-03","open":44.2512,"high":44.4976,"low":43.12,"close":43.624,"adjusted_close":0.3043,"volume":170497600},{"date":"1989-10-02","open":44.4976,"high":44.7552,"low":43.7472,"close":44.3744,"adjusted_close":0.3095,"volume":137401600},{"date":"1989-09-29","open":45.248,"high":45.5056,"low":44.4976,"close":44.4976,"adjusted_close":0.3104,"volume":69809600},{"date":"1989-09-28","open":45.0016,"high":45.752,"low":45.0016,"close":45.5056,"adjusted_close":0.3174,"volume":79419200},{"date":"1989-09-27","open":44.2512,"high":45.1248,"low":44.0048,"close":44.7552,"adjusted_close":0.3122,"volume":90126400},{"date":"1989-09-26","open":45.0016,"high":45.5056,"low":44.7552,"close":45.248,"adjusted_close":0.3156,"volume":77324800},{"date":"1989-09-25","open":44.7552,"high":45.752,"low":44.7552,"close":45.248,"adjusted_close":0.3156,"volume":136158400},{"date":"1989-09-22","open":44.7552,"high":45.248,"low":44.2512,"close":44.8784,"adjusted_close":0.3131,"volume":72497600},{"date":"1989-09-21","open":45.0016,"high":45.9984,"low":44.2512,"close":44.7552,"adjusted_close":0.3122,"volume":200961600},{"date":"1989-09-20","open":44.0048,"high":45.0016,"low":43.7472,"close":44.6208,"adjusted_close":0.3113,"volume":118148800},{"date":"1989-09-19","open":44.2512,"high":44.4976,"low":42.9968,"close":43.2544,"adjusted_close":0.3017,"volume":80796800},{"date":"1989-09-18","open":44.4976,"high":45.0016,"low":44.0048,"close":44.0048,"adjusted_close":0.307,"volume":63156800},{"date":"1989-09-15","open":45.0016,"high":45.248,"low":44.2512,"close":45.0016,"adjusted_close":0.3139,"volume":124868800},{"date":"1989-09-14","open":45.0016,"high":45.248,"low":44.4976,"close":44.7552,"adjusted_close":0.3122,"volume":131286400},{"date":"1989-09-13","open":46.2448,"high":46.6256,"low":45.0016,"close":45.0016,"adjusted_close":0.3139,"volume":128688000},{"date":"1989-09-12","open":45.5056,"high":46.7488,"low":45.0016,"close":45.9984,"adjusted_close":0.3209,"volume":103588800},{"date":"1989-09-11","open":44.7552,"high":45.9984,"low":44.4976,"close":45.752,"adjusted_close":0.3192,"volume":98593600},{"date":"1989-09-08","open":44.7552,"high":45.248,"low":44.4976,"close":45.0016,"adjusted_close":0.3139,"volume":55832000},{"date":"1989-09-07","open":44.7552,"high":45.5056,"low":44.7552,"close":44.7552,"adjusted_close":0.3122,"volume":113892800},{"date":"1989-09-06","open":44.7552,"high":44.8784,"low":44.0048,"close":44.7552,"adjusted_close":0.3122,"volume":86755200},{"date":"1989-09-05","open":44.4976,"high":45.3712,"low":44.4976,"close":44.7552,"adjusted_close":0.3122,"volume":114822400},{"date":"1989-09-01","open":44.4976,"high":44.7552,"low":44.2512,"close":44.6208,"adjusted_close":0.3113,"volume":74121600},{"date":"1989-08-31","open":44.4976,"high":45.0016,"low":44.2512,"close":44.4976,"adjusted_close":0.3104,"volume":56291200},{"date":"1989-08-30","open":44.0048,"high":44.7552,"low":44.0048,"close":44.4976,"adjusted_close":0.3104,"volume":116099200},{"date":"1989-08-29","open":44.7552,"high":45.0016,"low":43.7472,"close":44.128,"adjusted_close":0.3078,"volume":176904000},{"date":"1989-08-28","open":44.4976,"high":45.0016,"low":44.0048,"close":44.7552,"adjusted_close":0.3122,"volume":81659200},{"date":"1989-08-25","open":44.0048,"high":45.0016,"low":44.0048,"close":44.7552,"adjusted_close":0.3122,"volume":161392000},{"date":"1989-08-24","open":43.7472,"high":44.4976,"low":43.5008,"close":44.128,"adjusted_close":0.3078,"volume":162926400},{"date":"1989-08-23","open":42.9968,"high":44.2512,"low":42.504,"close":43.7472,"adjusted_close":0.3052,"volume":173644800},{"date":"1989-08-22","open":42,"high":42.9968,"low":42,"close":42.8736,"adjusted_close":0.2991,"volume":111832000},{"date":"1989-08-21","open":42.2464,"high":43.2544,"low":42,"close":42.2464,"adjusted_close":0.2947,"volume":137827200},{"date":"1989-08-18","open":41.7536,"high":42.504,"low":41.496,"close":42.2464,"adjusted_close":0.294,"volume":84067200},{"date":"1989-08-17","open":40.2528,"high":41.2496,"low":39.9952,"close":41.0032,"adjusted_close":0.2854,"volume":153316800},{"date":"1989-08-16","open":41.496,"high":41.7536,"low":39.9952,"close":40.376,"adjusted_close":0.281,"volume":120534400},{"date":"1989-08-15","open":40.7456,"high":41.496,"low":40.7456,"close":41.3728,"adjusted_close":0.2879,"volume":163732800},{"date":"1989-08-14","open":41.496,"high":42,"low":40.4992,"close":40.7456,"adjusted_close":0.2836,"volume":102827200},{"date":"1989-08-11","open":44.0048,"high":44.0048,"low":41.2496,"close":41.8768,"adjusted_close":0.2914,"volume":230081600},{"date":"1989-08-10","open":44.0048,"high":44.0048,"low":42.7504,"close":43.2544,"adjusted_close":0.301,"volume":152364800},{"date":"1989-08-09","open":44.0048,"high":45.752,"low":43.8704,"close":44.0048,"adjusted_close":0.3062,"volume":195160000},{"date":"1989-08-08","open":43.5008,"high":44.7552,"low":43.5008,"close":44.128,"adjusted_close":0.3071,"volume":206192000},{"date":"1989-08-07","open":42.9968,"high":44.0048,"low":42.6272,"close":43.7472,"adjusted_close":0.3044,"volume":168212800},{"date":"1989-08-04","open":41.2496,"high":42.7504,"low":41.1264,"close":42.7504,"adjusted_close":0.2975,"volume":183355200},{"date":"1989-08-03","open":40.4992,"high":41.496,"low":40.4992,"close":41.2496,"adjusted_close":0.2871,"volume":172939200},{"date":"1989-08-02","open":39.7488,"high":40.4992,"low":39.5024,"close":40.4992,"adjusted_close":0.2818,"volume":101404800},{"date":"1989-08-01","open":39.7488,"high":40.2528,"low":39.2448,"close":39.872,"adjusted_close":0.2775,"volume":139540800},{"date":"1989-07-31","open":39.2448,"high":39.9952,"low":38.9984,"close":39.7488,"adjusted_close":0.2766,"volume":111865600},{"date":"1989-07-28","open":39.2448,"high":39.7488,"low":38.9984,"close":39.3792,"adjusted_close":0.2741,"volume":119336000},{"date":"1989-07-27","open":38.248,"high":39.5024,"low":38.0016,"close":39.2448,"adjusted_close":0.2731,"volume":173073600},{"date":"1989-07-26","open":38.248,"high":38.5056,"low":37.7552,"close":38.248,"adjusted_close":0.2662,"volume":233744000},{"date":"1989-07-25","open":39.2448,"high":39.7488,"low":38.0016,"close":38.752,"adjusted_close":0.2697,"volume":209843200},{"date":"1989-07-24","open":39.7488,"high":39.7488,"low":39.2448,"close":39.2448,"adjusted_close":0.2731,"volume":115987200},{"date":"1989-07-21","open":39.7488,"high":39.9952,"low":38.9984,"close":39.9952,"adjusted_close":0.2783,"volume":139484800},{"date":"1989-07-20","open":40.7456,"high":41.2496,"low":39.7488,"close":39.9952,"adjusted_close":0.2783,"volume":236073600},{"date":"1989-07-19","open":39.5024,"high":40.7456,"low":38.9984,"close":40.4992,"adjusted_close":0.2818,"volume":238974400},{"date":"1989-07-18","open":40.7456,"high":40.7456,"low":38.752,"close":39.2448,"adjusted_close":0.2731,"volume":477310400},{"date":"1989-07-17","open":40.7456,"high":41.2496,"low":39.7488,"close":40.7456,"adjusted_close":0.2836,"volume":130894400},{"date":"1989-07-14","open":40.7456,"high":41.0032,"low":39.7488,"close":40.7456,"adjusted_close":0.2836,"volume":257320000},{"date":"1989-07-13","open":39.9952,"high":41.0032,"low":39.5024,"close":40.6224,"adjusted_close":0.2827,"volume":225433600},{"date":"1989-07-12","open":39.7488,"high":40.2528,"low":39.5024,"close":39.9952,"adjusted_close":0.2783,"volume":124129600},{"date":"1989-07-11","open":40.7456,"high":41.0032,"low":39.7488,"close":39.7488,"adjusted_close":0.2766,"volume":243924800},{"date":"1989-07-10","open":41.0032,"high":41.2496,"low":39.9952,"close":40.4992,"adjusted_close":0.2818,"volume":203694400},{"date":"1989-07-07","open":41.2496,"high":42,"low":40.4992,"close":41.2496,"adjusted_close":0.2871,"volume":106108800},{"date":"1989-07-06","open":40.7456,"high":41.7536,"low":40.2528,"close":41.2496,"adjusted_close":0.2871,"volume":173924800},{"date":"1989-07-05","open":40.4992,"high":40.7456,"low":39.9952,"close":40.4992,"adjusted_close":0.2818,"volume":119156800},{"date":"1989-07-03","open":41.7536,"high":41.7536,"low":40.7456,"close":40.7456,"adjusted_close":0.2836,"volume":48350400},{"date":"1989-06-30","open":40.4992,"high":41.7536,"low":39.5024,"close":41.2496,"adjusted_close":0.2871,"volume":164740800},{"date":"1989-06-29","open":41.0032,"high":41.2496,"low":39.9952,"close":40.6224,"adjusted_close":0.2827,"volume":233520000},{"date":"1989-06-28","open":42.2464,"high":42.2464,"low":41.0032,"close":41.7536,"adjusted_close":0.2906,"volume":257028800},{"date":"1989-06-27","open":43.7472,"high":44.2512,"low":42.504,"close":42.6272,"adjusted_close":0.2967,"volume":105784000},{"date":"1989-06-26","open":44.0048,"high":44.0048,"low":43.2544,"close":43.5008,"adjusted_close":0.3027,"volume":183836800},{"date":"1989-06-23","open":43.2544,"high":44.2512,"low":43.2544,"close":43.8704,"adjusted_close":0.3053,"volume":123894400},{"date":"1989-06-22","open":42.504,"high":43.7472,"low":42,"close":43.2544,"adjusted_close":0.301,"volume":137200000},{"date":"1989-06-21","open":42.9968,"high":43.5008,"low":42.2464,"close":42.504,"adjusted_close":0.2958,"volume":129864000},{"date":"1989-06-20","open":44.0048,"high":44.0048,"low":42.2464,"close":42.9968,"adjusted_close":0.2992,"volume":134534400},{"date":"1989-06-19","open":44.4976,"high":44.7552,"low":43.5008,"close":44.0048,"adjusted_close":0.3062,"volume":183120000},{"date":"1989-06-16","open":44.7552,"high":45.5056,"low":43.5008,"close":44.4976,"adjusted_close":0.3097,"volume":542001600},{"date":"1989-06-15","open":49.504,"high":49.7504,"low":47.4992,"close":47.4992,"adjusted_close":0.3306,"volume":161403200},{"date":"1989-06-14","open":49,"high":50.2544,"low":48.2496,"close":49.6272,"adjusted_close":0.3454,"volume":251305600},{"date":"1989-06-13","open":47.4992,"high":48.7536,"low":46.9952,"close":48.496,"adjusted_close":0.3375,"volume":230977600},{"date":"1989-06-12","open":46.7488,"high":47.7456,"low":46.2448,"close":47.4992,"adjusted_close":0.3306,"volume":80864000},{"date":"1989-06-09","open":47.2528,"high":47.7456,"low":46.5024,"close":46.9952,"adjusted_close":0.3271,"volume":94416000},{"date":"1989-06-08","open":48.496,"high":49,"low":47.2528,"close":47.6224,"adjusted_close":0.3314,"volume":178012800},{"date":"1989-06-07","open":46.7488,"high":48.496,"low":46.7488,"close":48.2496,"adjusted_close":0.3358,"volume":175672000},{"date":"1989-06-06","open":46.7488,"high":46.9952,"low":46.2448,"close":46.7488,"adjusted_close":0.3253,"volume":145006400},{"date":"1989-06-05","open":48.7536,"high":49,"low":46.5024,"close":46.9952,"adjusted_close":0.3271,"volume":124118400},{"date":"1989-06-02","open":48.496,"high":49.504,"low":48.496,"close":49,"adjusted_close":0.341,"volume":124476800},{"date":"1989-06-01","open":47.7456,"high":49.2464,"low":47.4992,"close":48.7536,"adjusted_close":0.3393,"volume":179502400},{"date":"1989-05-31","open":47.4992,"high":48.1264,"low":46.9952,"close":47.7456,"adjusted_close":0.3323,"volume":115214400},{"date":"1989-05-30","open":48.2496,"high":49,"low":47.376,"close":47.4992,"adjusted_close":0.3306,"volume":111921600},{"date":"1989-05-26","open":48.2496,"high":49,"low":48.0032,"close":48.496,"adjusted_close":0.3375,"volume":112515200},{"date":"1989-05-25","open":47.2528,"high":49,"low":47.2528,"close":48.2496,"adjusted_close":0.3358,"volume":232366400},{"date":"1989-05-24","open":45.248,"high":47.7456,"low":45.248,"close":47.7456,"adjusted_close":0.3323,"volume":297606400},{"date":"1989-05-23","open":45.9984,"high":45.9984,"low":45.248,"close":45.5056,"adjusted_close":0.3167,"volume":134467200},{"date":"1989-05-22","open":45.752,"high":46.2448,"low":45.248,"close":45.9984,"adjusted_close":0.3201,"volume":190400000},{"date":"1989-05-19","open":44.7552,"high":46.2448,"low":44.7552,"close":45.752,"adjusted_close":0.3177,"volume":330769600},{"date":"1989-05-18","open":45.248,"high":45.5056,"low":44.7552,"close":44.7552,"adjusted_close":0.3108,"volume":211254400},{"date":"1989-05-17","open":45.248,"high":45.5056,"low":45.0016,"close":45.248,"adjusted_close":0.3142,"volume":248460800},{"date":"1989-05-16","open":45.9984,"high":46.2448,"low":45.0016,"close":45.3712,"adjusted_close":0.3151,"volume":228670400},{"date":"1989-05-15","open":44.7552,"high":46.2448,"low":44.7552,"close":45.9984,"adjusted_close":0.3194,"volume":317900800},{"date":"1989-05-12","open":44.4976,"high":45.0016,"low":44.0048,"close":45.0016,"adjusted_close":0.3125,"volume":467140800},{"date":"1989-05-11","open":43.2544,"high":44.2512,"low":42.9968,"close":43.8704,"adjusted_close":0.3046,"volume":300944000},{"date":"1989-05-10","open":42.9968,"high":43.5008,"low":42.504,"close":43.2544,"adjusted_close":0.3004,"volume":234438400},{"date":"1989-05-09","open":42,"high":42.9968,"low":42,"close":42.504,"adjusted_close":0.2952,"volume":346774400},{"date":"1989-05-08","open":41.496,"high":42.2464,"low":41.496,"close":42.2464,"adjusted_close":0.2934,"volume":205923200},{"date":"1989-05-05","open":42.504,"high":42.7504,"low":41.496,"close":41.496,"adjusted_close":0.2882,"volume":460756800},{"date":"1989-05-04","open":40.2528,"high":41.2496,"low":39.9952,"close":41.0032,"adjusted_close":0.2847,"volume":188910400},{"date":"1989-05-03","open":39.7488,"high":40.7456,"low":39.7488,"close":40.2528,"adjusted_close":0.2795,"volume":220539200},{"date":"1989-05-02","open":38.9984,"high":40.2528,"low":38.9984,"close":39.872,"adjusted_close":0.2769,"volume":215745600},{"date":"1989-05-01","open":38.5056,"high":39.2448,"low":38.5056,"close":38.9984,"adjusted_close":0.2708,"volume":80662400},{"date":"1989-04-28","open":39.2448,"high":39.5024,"low":38.5056,"close":38.9984,"adjusted_close":0.2708,"volume":103857600},{"date":"1989-04-27","open":39.5024,"high":39.9952,"low":38.9984,"close":39.3792,"adjusted_close":0.2735,"volume":139384000},{"date":"1989-04-26","open":39.9952,"high":40.2528,"low":39.1216,"close":39.7488,"adjusted_close":0.276,"volume":186132800},{"date":"1989-04-25","open":39.9952,"high":40.4992,"low":39.7488,"close":39.9952,"adjusted_close":0.2777,"volume":116177600},{"date":"1989-04-24","open":39.9952,"high":40.2528,"low":39.5024,"close":40.1296,"adjusted_close":0.2787,"volume":110790400},{"date":"1989-04-21","open":40.4992,"high":40.88,"low":39.7488,"close":40.1296,"adjusted_close":0.2787,"volume":115169600},{"date":"1989-04-20","open":40.7456,"high":41.496,"low":40.2528,"close":40.7456,"adjusted_close":0.2829,"volume":179816000},{"date":"1989-04-19","open":39.9952,"high":41.6304,"low":39.7488,"close":40.88,"adjusted_close":0.2839,"volume":425880000},{"date":"1989-04-18","open":39.5024,"high":40.4992,"low":39.2448,"close":40.1296,"adjusted_close":0.2787,"volume":560985600},{"date":"1989-04-17","open":38.5056,"high":39.2448,"low":38.0016,"close":39.2448,"adjusted_close":0.2725,"volume":140145600},{"date":"1989-04-14","open":38.9984,"high":39.2448,"low":38.248,"close":38.752,"adjusted_close":0.2691,"volume":123356800},{"date":"1989-04-13","open":38.752,"high":39.5024,"low":38.248,"close":38.5056,"adjusted_close":0.2674,"volume":181272000},{"date":"1989-04-12","open":38.248,"high":39.2448,"low":37.8784,"close":38.5056,"adjusted_close":0.2674,"volume":387912000},{"date":"1989-04-11","open":37.4976,"high":38.0016,"low":37.0048,"close":37.7552,"adjusted_close":0.2622,"volume":146540800},{"date":"1989-04-10","open":37.2512,"high":38.0016,"low":36.7472,"close":37.0048,"adjusted_close":0.257,"volume":135374400},{"date":"1989-04-07","open":35.9968,"high":37.4976,"low":35.9968,"close":37.3744,"adjusted_close":0.2595,"volume":354984000},{"date":"1989-04-06","open":34.7536,"high":36.12,"low":34.496,"close":35.9968,"adjusted_close":0.25,"volume":156374400},{"date":"1989-04-05","open":34.496,"high":35.2464,"low":34.2496,"close":35,"adjusted_close":0.243,"volume":120254400},{"date":"1989-04-04","open":34.496,"high":34.8768,"low":33.88,"close":34.496,"adjusted_close":0.2395,"volume":115729600},{"date":"1989-04-03","open":35.504,"high":36.2544,"low":34.7536,"close":35,"adjusted_close":0.243,"volume":166286400},{"date":"1989-03-31","open":35,"high":35.7504,"low":34.7536,"close":35.6272,"adjusted_close":0.2474,"volume":185348800},{"date":"1989-03-30","open":34.2496,"high":35,"low":34.0032,"close":34.7536,"adjusted_close":0.2413,"volume":105246400},{"date":"1989-03-29","open":34.0032,"high":34.496,"low":34.0032,"close":34.2496,"adjusted_close":0.2378,"volume":74401600},{"date":"1989-03-28","open":34.0032,"high":34.496,"low":34.0032,"close":34.0032,"adjusted_close":0.2361,"volume":141254400},{"date":"1989-03-27","open":34.2496,"high":34.496,"low":33.4992,"close":33.7456,"adjusted_close":0.2343,"volume":151659200},{"date":"1989-03-23","open":34.0032,"high":34.496,"low":33.7456,"close":34.3728,"adjusted_close":0.2387,"volume":118910400},{"date":"1989-03-22","open":34.2496,"high":34.7536,"low":33.7456,"close":33.88,"adjusted_close":0.2353,"volume":144849600},{"date":"1989-03-21","open":35.504,"high":35.504,"low":34.7536,"close":34.8768,"adjusted_close":0.2422,"volume":128195200},{"date":"1989-03-20","open":35,"high":35.2464,"low":34.496,"close":34.8768,"adjusted_close":0.2422,"volume":181451200},{"date":"1989-03-17","open":34.496,"high":35.7504,"low":34.0032,"close":34.8768,"adjusted_close":0.2422,"volume":237126400},{"date":"1989-03-16","open":35,"high":35.504,"low":34.496,"close":35.2464,"adjusted_close":0.2448,"volume":192236800},{"date":"1989-03-15","open":35.2464,"high":35.504,"low":34.7536,"close":35,"adjusted_close":0.243,"volume":90059200},{"date":"1989-03-14","open":35,"high":35.504,"low":34.8768,"close":35.2464,"adjusted_close":0.2448,"volume":161940800},{"date":"1989-03-13","open":35,"high":35.504,"low":34.7536,"close":35,"adjusted_close":0.243,"volume":131107200},{"date":"1989-03-10","open":34.496,"high":35,"low":34.2496,"close":35,"adjusted_close":0.243,"volume":102715200},{"date":"1989-03-09","open":35.2464,"high":35.7504,"low":34.496,"close":34.496,"adjusted_close":0.2395,"volume":133436800},{"date":"1989-03-08","open":35.6272,"high":36.2544,"low":35.2464,"close":35.2464,"adjusted_close":0.2448,"volume":216294400},{"date":"1989-03-07","open":35.504,"high":35.9968,"low":35,"close":35.7504,"adjusted_close":0.2483,"volume":260691200},{"date":"1989-03-06","open":35,"high":35.8736,"low":34.496,"close":35.504,"adjusted_close":0.2465,"volume":168515200},{"date":"1989-03-03","open":35.2464,"high":35.2464,"low":34.0032,"close":34.7536,"adjusted_close":0.2413,"volume":387777600},{"date":"1989-03-02","open":35.7504,"high":36.2544,"low":34.7536,"close":35,"adjusted_close":0.243,"volume":376331200},{"date":"1989-03-01","open":36.2544,"high":36.5008,"low":35.504,"close":35.9968,"adjusted_close":0.25,"volume":170128000},{"date":"1989-02-28","open":36.5008,"high":36.7472,"low":35.9968,"close":36.2544,"adjusted_close":0.2518,"volume":176019200},{"date":"1989-02-27","open":35.9968,"high":36.5008,"low":35.7504,"close":36.5008,"adjusted_close":0.2535,"volume":115920000},{"date":"1989-02-24","open":37.0048,"high":37.0048,"low":35.9968,"close":35.9968,"adjusted_close":0.25,"volume":152129600},{"date":"1989-02-23","open":36.5008,"high":37.0048,"low":36.2544,"close":36.7472,"adjusted_close":0.2552,"volume":95368000},{"date":"1989-02-22","open":37.2512,"high":37.4976,"low":36.5008,"close":36.7472,"adjusted_close":0.2552,"volume":238324800},{"date":"1989-02-21","open":36.8704,"high":37.7552,"low":36.7472,"close":37.4976,"adjusted_close":0.2604,"volume":190556800},{"date":"1989-02-17","open":36.2544,"high":37.0048,"low":36.2544,"close":36.7472,"adjusted_close":0.2552,"volume":116849600},{"date":"1989-02-16","open":36.2544,"high":37.2512,"low":35.9968,"close":36.3776,"adjusted_close":0.2519,"volume":255696000},{"date":"1989-02-15","open":35.7504,"high":36.2544,"low":35.504,"close":36.2544,"adjusted_close":0.2511,"volume":330624000},{"date":"1989-02-14","open":36.8704,"high":37.0048,"low":35.2464,"close":35.7504,"adjusted_close":0.2476,"volume":891576000},{"date":"1989-02-13","open":36.7472,"high":37.2512,"low":36.7472,"close":37.0048,"adjusted_close":0.2563,"volume":235188800},{"date":"1989-02-10","open":38.248,"high":38.248,"low":37.0048,"close":37.2512,"adjusted_close":0.258,"volume":348342400},{"date":"1989-02-09","open":38.248,"high":38.9984,"low":38.0016,"close":38.248,"adjusted_close":0.2649,"volume":160809600},{"date":"1989-02-08","open":38.9984,"high":39.5024,"low":38.0016,"close":38.248,"adjusted_close":0.2649,"volume":157012800},{"date":"1989-02-07","open":38.248,"high":39.2448,"low":38.248,"close":38.9984,"adjusted_close":0.2701,"volume":165155200},{"date":"1989-02-06","open":39.5024,"high":39.5024,"low":38.248,"close":38.5056,"adjusted_close":0.2667,"volume":116737600},{"date":"1989-02-03","open":39.9952,"high":40.2528,"low":38.9984,"close":39.2448,"adjusted_close":0.2718,"volume":178908800},{"date":"1989-02-02","open":39.5024,"high":40.2528,"low":39.2448,"close":39.7488,"adjusted_close":0.2753,"volume":473491200},{"date":"1989-02-01","open":37.7552,"high":39.6256,"low":37.3744,"close":39.2448,"adjusted_close":0.2718,"volume":487558400},{"date":"1989-01-31","open":37.2512,"high":37.7552,"low":36.7472,"close":37.7552,"adjusted_close":0.2615,"volume":460353600},{"date":"1989-01-30","open":37.6208,"high":38.0016,"low":37.2512,"close":37.3744,"adjusted_close":0.2588,"volume":586499200},{"date":"1989-01-27","open":38.248,"high":39.2448,"low":36.2544,"close":37.6208,"adjusted_close":0.2605,"volume":2127171200},{"date":"1989-01-26","open":40.7456,"high":42.1232,"low":40.6224,"close":41.7536,"adjusted_close":0.2891,"volume":285264000},{"date":"1989-01-25","open":41.7536,"high":42,"low":41.0032,"close":41.496,"adjusted_close":0.2874,"volume":110936000},{"date":"1989-01-24","open":41.0032,"high":41.7536,"low":40.7456,"close":41.6304,"adjusted_close":0.2883,"volume":223294400},{"date":"1989-01-23","open":40.7456,"high":41.2496,"low":40.7456,"close":41.0032,"adjusted_close":0.284,"volume":180532800},{"date":"1989-01-20","open":40.4992,"high":41.496,"low":40.2528,"close":41.0032,"adjusted_close":0.284,"volume":173734400},{"date":"1989-01-19","open":40.4992,"high":41.0032,"low":39.9952,"close":40.4992,"adjusted_close":0.2805,"volume":255987200},{"date":"1989-01-18","open":40.7456,"high":41.1264,"low":39.5024,"close":39.7488,"adjusted_close":0.2753,"volume":487928000},{"date":"1989-01-17","open":43.2544,"high":43.5008,"low":39.9952,"close":40.376,"adjusted_close":0.2796,"volume":756604800},{"date":"1989-01-16","open":43.2544,"high":44.0048,"low":42.9968,"close":43.7472,"adjusted_close":0.303,"volume":168593600},{"date":"1989-01-13","open":42.7504,"high":43.5008,"low":42.3696,"close":43.2544,"adjusted_close":0.2995,"volume":193905600},{"date":"1989-01-12","open":42.2464,"high":42.9968,"low":42,"close":42.7504,"adjusted_close":0.2961,"volume":150315200},{"date":"1989-01-11","open":42.2464,"high":42.504,"low":41.2496,"close":42.1232,"adjusted_close":0.2917,"volume":156128000},{"date":"1989-01-10","open":42.504,"high":42.8736,"low":41.496,"close":42.6272,"adjusted_close":0.2952,"volume":103320000},{"date":"1989-01-09","open":42.9968,"high":43.12,"low":42.2464,"close":42.9968,"adjusted_close":0.2978,"volume":79307200},{"date":"1989-01-06","open":42.2464,"high":43.5008,"low":42.2464,"close":42.6272,"adjusted_close":0.2952,"volume":198665600},{"date":"1989-01-05","open":42,"high":43.2544,"low":41.2496,"close":42.2464,"adjusted_close":0.2926,"volume":307328000},{"date":"1989-01-04","open":40.7456,"high":42.1232,"low":40.4992,"close":42,"adjusted_close":0.2909,"volume":239948800},{"date":"1989-01-03","open":40.2528,"high":40.4992,"low":39.9952,"close":40.376,"adjusted_close":0.2796,"volume":100016000},{"date":"1988-12-30","open":40.4992,"high":41.2496,"low":40.2528,"close":40.2528,"adjusted_close":0.2788,"volume":81692800},{"date":"1988-12-29","open":40.2528,"high":40.7456,"low":40.2528,"close":40.4992,"adjusted_close":0.2805,"volume":117812800},{"date":"1988-12-28","open":40.4992,"high":40.7456,"low":39.7488,"close":40.2528,"adjusted_close":0.2788,"volume":51542400},{"date":"1988-12-27","open":41.0032,"high":41.496,"low":40.4992,"close":40.4992,"adjusted_close":0.2805,"volume":59987200},{"date":"1988-12-23","open":41.0032,"high":41.3728,"low":41.0032,"close":41.1264,"adjusted_close":0.2848,"volume":40958400},{"date":"1988-12-22","open":41.7536,"high":42,"low":40.7456,"close":41.0032,"adjusted_close":0.284,"volume":106030400},{"date":"1988-12-21","open":41.0032,"high":42,"low":41.0032,"close":41.7536,"adjusted_close":0.2891,"volume":241964800},{"date":"1988-12-20","open":41.0032,"high":41.496,"low":40.6224,"close":41.0032,"adjusted_close":0.284,"volume":274187200},{"date":"1988-12-19","open":40.2528,"high":41.0032,"low":39.9952,"close":40.7456,"adjusted_close":0.2822,"volume":234326400},{"date":"1988-12-16","open":39.5024,"high":40.4992,"low":39.2448,"close":40.1296,"adjusted_close":0.2779,"volume":183489600},{"date":"1988-12-15","open":39.9952,"high":40.4992,"low":39.2448,"close":39.5024,"adjusted_close":0.2736,"volume":112571200},{"date":"1988-12-14","open":38.5056,"high":39.9952,"low":38.5056,"close":39.7488,"adjusted_close":0.2753,"volume":193300800},{"date":"1988-12-13","open":38.5056,"high":38.752,"low":38.248,"close":38.752,"adjusted_close":0.2684,"volume":122550400},{"date":"1988-12-12","open":39.2448,"high":39.5024,"low":38.5056,"close":38.5056,"adjusted_close":0.2667,"volume":117880000},{"date":"1988-12-09","open":39.2448,"high":39.5024,"low":38.752,"close":39.1216,"adjusted_close":0.2709,"volume":44956800},{"date":"1988-12-08","open":39.2448,"high":39.2448,"low":38.752,"close":39.1216,"adjusted_close":0.2709,"volume":59460800},{"date":"1988-12-07","open":38.9984,"high":39.5024,"low":38.752,"close":39.3792,"adjusted_close":0.2727,"volume":98134400},{"date":"1988-12-06","open":39.2448,"high":39.7488,"low":38.9984,"close":39.5024,"adjusted_close":0.2736,"volume":104932800},{"date":"1988-12-05","open":39.5024,"high":39.9952,"low":38.752,"close":39.5024,"adjusted_close":0.2736,"volume":154414400},{"date":"1988-12-02","open":38.248,"high":39.872,"low":38.0016,"close":39.2448,"adjusted_close":0.2718,"volume":333715200},{"date":"1988-12-01","open":37.7552,"high":38.9984,"low":37.4976,"close":38.752,"adjusted_close":0.2684,"volume":212161600},{"date":"1988-11-30","open":36.7472,"high":38.0016,"low":36.7472,"close":37.6208,"adjusted_close":0.2605,"volume":167843200},{"date":"1988-11-29","open":36.5008,"high":36.7472,"low":35.9968,"close":36.7472,"adjusted_close":0.2545,"volume":92668800},{"date":"1988-11-28","open":36.5008,"high":36.7472,"low":35.9968,"close":36.5008,"adjusted_close":0.2528,"volume":139361600},{"date":"1988-11-25","open":36.2544,"high":36.7472,"low":35.9968,"close":36.5008,"adjusted_close":0.2528,"volume":48294400},{"date":"1988-11-23","open":35.7504,"high":37.0048,"low":35.504,"close":36.8704,"adjusted_close":0.2553,"volume":187992000},{"date":"1988-11-22","open":36.5008,"high":36.8704,"low":35.9968,"close":36.12,"adjusted_close":0.2501,"volume":148187200},{"date":"1988-11-21","open":37.4976,"high":37.7552,"low":36.2544,"close":36.624,"adjusted_close":0.2536,"volume":221905600},{"date":"1988-11-18","open":38.5056,"high":38.5056,"low":38.0016,"close":38.0016,"adjusted_close":0.2625,"volume":57590400},{"date":"1988-11-17","open":38.0016,"high":38.5056,"low":38.0016,"close":38.248,"adjusted_close":0.2642,"volume":79542400},{"date":"1988-11-16","open":38.9984,"high":39.2448,"low":37.7552,"close":38.0016,"adjusted_close":0.2625,"volume":147840000},{"date":"1988-11-15","open":38.9984,"high":39.2448,"low":38.752,"close":38.9984,"adjusted_close":0.2694,"volume":80001600},{"date":"1988-11-14","open":38.752,"high":38.9984,"low":38.248,"close":38.8752,"adjusted_close":0.2685,"volume":85232000},{"date":"1988-11-11","open":38.9984,"high":39.6256,"low":38.5056,"close":38.5056,"adjusted_close":0.266,"volume":108684800},{"date":"1988-11-10","open":39.5024,"high":39.7488,"low":38.9984,"close":39.5024,"adjusted_close":0.2728,"volume":99915200},{"date":"1988-11-09","open":38.248,"high":39.3792,"low":38.0016,"close":39.2448,"adjusted_close":0.2711,"volume":201723200},{"date":"1988-11-08","open":37.4976,"high":38.752,"low":37.3744,"close":38.5056,"adjusted_close":0.266,"volume":154526400},{"date":"1988-11-07","open":37.2512,"high":37.7552,"low":37.0048,"close":37.4976,"adjusted_close":0.259,"volume":170083200},{"date":"1988-11-04","open":36.7472,"high":38.0016,"low":36.7472,"close":37.7552,"adjusted_close":0.2608,"volume":153798400},{"date":"1988-11-03","open":37.2512,"high":37.4976,"low":36.7472,"close":37.128,"adjusted_close":0.2564,"volume":242457600},{"date":"1988-11-02","open":38.248,"high":38.248,"low":36.7472,"close":37.2512,"adjusted_close":0.2573,"volume":208521600},{"date":"1988-11-01","open":38.5056,"high":38.752,"low":37.7552,"close":38.0016,"adjusted_close":0.2625,"volume":143696000},{"date":"1988-10-31","open":38.752,"high":38.752,"low":37.4976,"close":38.6288,"adjusted_close":0.2668,"volume":242905600},{"date":"1988-10-28","open":38.9984,"high":39.5024,"low":38.5056,"close":38.5056,"adjusted_close":0.266,"volume":84481600},{"date":"1988-10-27","open":38.752,"high":39.2448,"low":38.248,"close":38.9984,"adjusted_close":0.2694,"volume":143684800},{"date":"1988-10-26","open":39.9952,"high":39.9952,"low":38.5056,"close":39.2448,"adjusted_close":0.2711,"volume":188720000},{"date":"1988-10-25","open":40.2528,"high":40.2528,"low":39.7488,"close":39.872,"adjusted_close":0.2754,"volume":85187200},{"date":"1988-10-24","open":41.2496,"high":41.2496,"low":39.6256,"close":39.9952,"adjusted_close":0.2762,"volume":135161600},{"date":"1988-10-21","open":41.2496,"high":41.7536,"low":40.7456,"close":41.0032,"adjusted_close":0.2832,"volume":123603200},{"date":"1988-10-20","open":39.9952,"high":41.6304,"low":39.9952,"close":41.496,"adjusted_close":0.2866,"volume":173465600},{"date":"1988-10-19","open":39.7488,"high":40.7456,"low":39.5024,"close":39.9952,"adjusted_close":0.2762,"volume":277323200},{"date":"1988-10-18","open":38.9984,"high":39.5024,"low":38.248,"close":39.3792,"adjusted_close":0.272,"volume":142598400},{"date":"1988-10-17","open":38.5056,"high":38.9984,"low":38.248,"close":38.5056,"adjusted_close":0.266,"volume":93688000},{"date":"1988-10-14","open":39.5024,"high":39.5024,"low":38.1248,"close":38.752,"adjusted_close":0.2677,"volume":157248000},{"date":"1988-10-13","open":38.5056,"high":39.7488,"low":38.5056,"close":38.9984,"adjusted_close":0.2694,"volume":164460800},{"date":"1988-10-12","open":38.5056,"high":38.9984,"low":38.0016,"close":38.752,"adjusted_close":0.2677,"volume":132944000},{"date":"1988-10-11","open":38.248,"high":39.5024,"low":38.248,"close":38.9984,"adjusted_close":0.2694,"volume":194555200},{"date":"1988-10-10","open":39.5024,"high":39.7488,"low":37.4976,"close":38.5056,"adjusted_close":0.266,"volume":332640000},{"date":"1988-10-07","open":38.9984,"high":39.7488,"low":38.3712,"close":39.7488,"adjusted_close":0.2745,"volume":457587200},{"date":"1988-10-06","open":40.4992,"high":40.88,"low":39.2448,"close":39.7488,"adjusted_close":0.2745,"volume":167764800},{"date":"1988-10-05","open":41.2496,"high":41.7536,"low":40.4992,"close":40.88,"adjusted_close":0.2824,"volume":123200000},{"date":"1988-10-04","open":42.2464,"high":42.7504,"low":41.1264,"close":41.496,"adjusted_close":0.2866,"volume":51654400},{"date":"1988-10-03","open":42.9968,"high":43.2544,"low":42,"close":42.504,"adjusted_close":0.2936,"volume":90776000},{"date":"1988-09-30","open":44.0048,"high":44.0048,"low":43.2544,"close":43.2544,"adjusted_close":0.2988,"volume":92892800},{"date":"1988-09-29","open":43.7472,"high":44.2512,"low":43.5008,"close":44.0048,"adjusted_close":0.3039,"volume":106075200},{"date":"1988-09-28","open":43.5008,"high":44.128,"low":43.2544,"close":43.5008,"adjusted_close":0.3005,"volume":84694400},{"date":"1988-09-27","open":42.504,"high":43.5008,"low":42.504,"close":43.3776,"adjusted_close":0.2996,"volume":162982400},{"date":"1988-09-26","open":43.7472,"high":44.0048,"low":42.504,"close":42.7504,"adjusted_close":0.2953,"volume":87035200},{"date":"1988-09-23","open":43.5008,"high":44.2512,"low":43.5008,"close":43.7472,"adjusted_close":0.3022,"volume":101483200},{"date":"1988-09-22","open":42.9968,"high":44.0048,"low":42.7504,"close":44.0048,"adjusted_close":0.3039,"volume":145667200},{"date":"1988-09-21","open":41.7536,"high":42.9968,"low":41.496,"close":42.7504,"adjusted_close":0.2953,"volume":91347200},{"date":"1988-09-20","open":41.7536,"high":42.2464,"low":41.3728,"close":41.496,"adjusted_close":0.2866,"volume":102681600},{"date":"1988-09-19","open":42,"high":42.2464,"low":41.2496,"close":41.7536,"adjusted_close":0.2884,"volume":92131200},{"date":"1988-09-16","open":41.496,"high":42.7504,"low":41.3728,"close":42.2464,"adjusted_close":0.2918,"volume":123760000},{"date":"1988-09-15","open":42,"high":42.7504,"low":41.496,"close":41.6304,"adjusted_close":0.2875,"volume":165760000},{"date":"1988-09-14","open":41.7536,"high":42.3696,"low":41.496,"close":42,"adjusted_close":0.2901,"volume":238571200},{"date":"1988-09-13","open":40.2528,"high":41.2496,"low":39.9952,"close":41.0032,"adjusted_close":0.2832,"volume":119683200},{"date":"1988-09-12","open":41.0032,"high":41.7536,"low":40.1296,"close":41.0032,"adjusted_close":0.2832,"volume":148030400},{"date":"1988-09-09","open":38.752,"high":41.0032,"low":37.7552,"close":40.4992,"adjusted_close":0.2797,"volume":234673600},{"date":"1988-09-08","open":38.248,"high":39.5024,"low":37.7552,"close":38.752,"adjusted_close":0.2677,"volume":207256000},{"date":"1988-09-07","open":38.9984,"high":39.5024,"low":37.7552,"close":38.248,"adjusted_close":0.2642,"volume":179110400},{"date":"1988-09-06","open":39.9952,"high":39.9952,"low":38.752,"close":38.8752,"adjusted_close":0.2685,"volume":143449600},{"date":"1988-09-02","open":39.5024,"high":39.9952,"low":38.9984,"close":39.7488,"adjusted_close":0.2745,"volume":186300800},{"date":"1988-09-01","open":39.7488,"high":39.7488,"low":38.5056,"close":38.8752,"adjusted_close":0.2685,"volume":246736000},{"date":"1988-08-31","open":41.0032,"high":41.1264,"low":39.5024,"close":39.872,"adjusted_close":0.2754,"volume":237686400},{"date":"1988-08-30","open":40.7456,"high":41.0032,"low":39.9952,"close":40.88,"adjusted_close":0.2824,"volume":50568000},{"date":"1988-08-29","open":40.7456,"high":41.0032,"low":40.4992,"close":40.88,"adjusted_close":0.2824,"volume":57232000},{"date":"1988-08-26","open":39.9952,"high":40.7456,"low":39.9952,"close":40.2528,"adjusted_close":0.278,"volume":40152000},{"date":"1988-08-25","open":40.2528,"high":40.4992,"low":39.2448,"close":40.1296,"adjusted_close":0.2772,"volume":127680000},{"date":"1988-08-24","open":39.7488,"high":40.7456,"low":39.5024,"close":40.7456,"adjusted_close":0.2814,"volume":125473600},{"date":"1988-08-23","open":39.7488,"high":40.2528,"low":39.2448,"close":39.5024,"adjusted_close":0.2728,"volume":163576000},{"date":"1988-08-22","open":40.2528,"high":40.7456,"low":39.5024,"close":39.7488,"adjusted_close":0.2745,"volume":170195200},{"date":"1988-08-19","open":42.504,"high":42.7504,"low":40.4992,"close":40.7456,"adjusted_close":0.2814,"volume":227360000},{"date":"1988-08-18","open":42,"high":42.9968,"low":41.7536,"close":42.504,"adjusted_close":0.2936,"volume":74065600},{"date":"1988-08-17","open":42.504,"high":42.7504,"low":41.7536,"close":42,"adjusted_close":0.2901,"volume":118944000},{"date":"1988-08-16","open":41.0032,"high":43.2544,"low":40.7456,"close":42.504,"adjusted_close":0.2936,"volume":122752000},{"date":"1988-08-15","open":42.2464,"high":42.2464,"low":40.4992,"close":41.2496,"adjusted_close":0.2849,"volume":166678400},{"date":"1988-08-12","open":42.9968,"high":42.9968,"low":42.2464,"close":42.504,"adjusted_close":0.293,"volume":77481600},{"date":"1988-08-11","open":42.2464,"high":43.2544,"low":42,"close":43.2544,"adjusted_close":0.2982,"volume":106052800},{"date":"1988-08-10","open":43.7472,"high":43.7472,"low":41.7536,"close":41.8768,"adjusted_close":0.2887,"volume":147806400},{"date":"1988-08-09","open":44.0048,"high":44.2512,"low":42.9968,"close":43.5008,"adjusted_close":0.2999,"volume":170027200},{"date":"1988-08-08","open":44.4976,"high":44.7552,"low":44.0048,"close":44.0048,"adjusted_close":0.3034,"volume":29937600},{"date":"1988-08-05","open":44.4976,"high":45.0016,"low":44.2512,"close":44.2512,"adjusted_close":0.3051,"volume":52662400},{"date":"1988-08-04","open":44.7552,"high":45.248,"low":44.4976,"close":44.6208,"adjusted_close":0.3076,"volume":68913600},{"date":"1988-08-03","open":44.7552,"high":44.7552,"low":44.0048,"close":44.7552,"adjusted_close":0.3085,"volume":110846400},{"date":"1988-08-02","open":45.0016,"high":45.5056,"low":44.4976,"close":44.6208,"adjusted_close":0.3076,"volume":121284800},{"date":"1988-08-01","open":44.4976,"high":45.752,"low":44.2512,"close":45.0016,"adjusted_close":0.3102,"volume":85937600},{"date":"1988-07-29","open":43.2544,"high":44.4976,"low":42.9968,"close":44.3744,"adjusted_close":0.3059,"volume":158950400},{"date":"1988-07-28","open":42.504,"high":42.9968,"low":42.2464,"close":42.6272,"adjusted_close":0.2939,"volume":92680000},{"date":"1988-07-27","open":42.7504,"high":43.2544,"low":42.504,"close":42.7504,"adjusted_close":0.2947,"volume":116524800},{"date":"1988-07-26","open":42.7504,"high":43.2544,"low":42.2464,"close":42.7504,"adjusted_close":0.2947,"volume":101528000},{"date":"1988-07-25","open":42.7504,"high":43.2544,"low":42.2464,"close":42.7504,"adjusted_close":0.2947,"volume":105896000},{"date":"1988-07-22","open":42.9968,"high":43.2544,"low":42.504,"close":42.504,"adjusted_close":0.293,"volume":103846400},{"date":"1988-07-21","open":43.7472,"high":44.0048,"low":42.7504,"close":42.9968,"adjusted_close":0.2964,"volume":149027200},{"date":"1988-07-20","open":44.7552,"high":45.0016,"low":44.0048,"close":44.2512,"adjusted_close":0.3051,"volume":120086400},{"date":"1988-07-19","open":45.0016,"high":45.5056,"low":43.8704,"close":44.7552,"adjusted_close":0.3085,"volume":122304000},{"date":"1988-07-18","open":45.3712,"high":45.9984,"low":45.248,"close":45.5056,"adjusted_close":0.3137,"volume":113500800},{"date":"1988-07-15","open":45.0016,"high":45.5056,"low":44.7552,"close":45.0016,"adjusted_close":0.3102,"volume":83025600},{"date":"1988-07-14","open":44.7552,"high":45.248,"low":44.4976,"close":45.0016,"adjusted_close":0.3102,"volume":62809600},{"date":"1988-07-13","open":44.7552,"high":45.0016,"low":44.2512,"close":44.7552,"adjusted_close":0.3085,"volume":115169600},{"date":"1988-07-12","open":45.0016,"high":45.248,"low":44.4976,"close":44.7552,"adjusted_close":0.3085,"volume":100900800},{"date":"1988-07-11","open":45.5056,"high":45.5056,"low":44.8784,"close":45.1248,"adjusted_close":0.3111,"volume":73628800},{"date":"1988-07-08","open":45.5056,"high":45.9984,"low":45.0016,"close":45.248,"adjusted_close":0.3119,"volume":105392000},{"date":"1988-07-07","open":46.5024,"high":46.5024,"low":45.248,"close":45.8752,"adjusted_close":0.3163,"volume":105604800},{"date":"1988-07-06","open":47.1296,"high":47.4992,"low":46.1216,"close":46.5024,"adjusted_close":0.3206,"volume":156553600},{"date":"1988-07-05","open":46.5024,"high":47.2528,"low":46.1216,"close":47.2528,"adjusted_close":0.3258,"volume":104451200},{"date":"1988-07-01","open":46.5024,"high":46.872,"low":46.2448,"close":46.5024,"adjusted_close":0.3206,"volume":94539200},{"date":"1988-06-30","open":46.2448,"high":46.7488,"low":45.9984,"close":46.2448,"adjusted_close":0.3188,"volume":114688000},{"date":"1988-06-29","open":45.9984,"high":46.7488,"low":45.752,"close":46.3792,"adjusted_close":0.3197,"volume":143449600},{"date":"1988-06-28","open":44.7552,"high":46.2448,"low":44.4976,"close":46.2448,"adjusted_close":0.3188,"volume":162568000},{"date":"1988-06-27","open":44.4976,"high":45.3712,"low":44.4976,"close":44.4976,"adjusted_close":0.3068,"volume":83619200},{"date":"1988-06-24","open":45.0016,"high":45.5056,"low":44.4976,"close":45.0016,"adjusted_close":0.3102,"volume":74715200},{"date":"1988-06-23","open":45.752,"high":45.752,"low":45.0016,"close":45.0016,"adjusted_close":0.3102,"volume":71388800},{"date":"1988-06-22","open":45.5056,"high":45.8752,"low":45.0016,"close":45.6288,"adjusted_close":0.3146,"volume":195563200},{"date":"1988-06-21","open":44.0048,"high":45.0016,"low":43.8704,"close":44.8784,"adjusted_close":0.3094,"volume":123592000},{"date":"1988-06-20","open":44.3744,"high":44.7552,"low":44.0048,"close":44.128,"adjusted_close":0.3042,"volume":78601600},{"date":"1988-06-17","open":44.7552,"high":44.7552,"low":44.2512,"close":44.7552,"adjusted_close":0.3085,"volume":95390400},{"date":"1988-06-16","open":45.0016,"high":45.248,"low":44.2512,"close":44.4976,"adjusted_close":0.3068,"volume":107374400},{"date":"1988-06-15","open":45.248,"high":45.752,"low":45.0016,"close":45.752,"adjusted_close":0.3154,"volume":122080000},{"date":"1988-06-14","open":45.248,"high":45.9984,"low":45.0016,"close":45.248,"adjusted_close":0.3119,"volume":292420800},{"date":"1988-06-13","open":45.0016,"high":45.248,"low":44.2512,"close":45.0016,"adjusted_close":0.3102,"volume":148960000},{"date":"1988-06-10","open":43.5008,"high":44.7552,"low":42.9968,"close":44.4976,"adjusted_close":0.3068,"volume":176960000},{"date":"1988-06-09","open":45.0016,"high":45.248,"low":43.2544,"close":43.5008,"adjusted_close":0.2999,"volume":269920000},{"date":"1988-06-08","open":44.2512,"high":45.5056,"low":44.0048,"close":45.0016,"adjusted_close":0.3102,"volume":258720000},{"date":"1988-06-07","open":43.7472,"high":45.248,"low":43.5008,"close":44.0048,"adjusted_close":0.3034,"volume":311360000},{"date":"1988-06-06","open":42.7504,"high":44.0048,"low":42.7504,"close":44.0048,"adjusted_close":0.3034,"volume":164640000},{"date":"1988-06-03","open":41.7536,"high":43.2544,"low":41.7536,"close":42.9968,"adjusted_close":0.2964,"volume":175840000},{"date":"1988-06-02","open":42,"high":42.504,"low":41.496,"close":41.7536,"adjusted_close":0.2878,"volume":133280000},{"date":"1988-06-01","open":41.496,"high":42.504,"low":41.2496,"close":42.504,"adjusted_close":0.293,"volume":229600000},{"date":"1988-05-31","open":39.9952,"high":41.496,"low":39.7488,"close":41.496,"adjusted_close":0.2861,"volume":123200000},{"date":"1988-05-27","open":39.2448,"high":39.9952,"low":38.9984,"close":39.7488,"adjusted_close":0.274,"volume":83955200},{"date":"1988-05-26","open":38.5056,"high":39.5024,"low":38.5056,"close":39.3792,"adjusted_close":0.2715,"volume":85780800},{"date":"1988-05-25","open":38.9984,"high":39.7488,"low":38.5056,"close":38.5056,"adjusted_close":0.2655,"volume":135520000},{"date":"1988-05-24","open":38.0016,"high":38.9984,"low":37.7552,"close":38.8752,"adjusted_close":0.268,"volume":142240000},{"date":"1988-05-23","open":38.5056,"high":38.8752,"low":37.3744,"close":38.0016,"adjusted_close":0.262,"volume":183680000},{"date":"1988-05-20","open":39.2448,"high":39.5024,"low":38.752,"close":38.752,"adjusted_close":0.2672,"volume":81737600},{"date":"1988-05-19","open":39.5024,"high":39.7488,"low":38.5056,"close":38.9984,"adjusted_close":0.2689,"volume":249760000},{"date":"1988-05-18","open":40.4992,"high":40.7456,"low":39.5024,"close":39.7488,"adjusted_close":0.274,"volume":174720000},{"date":"1988-05-17","open":41.496,"high":42,"low":40.2528,"close":40.4992,"adjusted_close":0.2792,"volume":193760000},{"date":"1988-05-16","open":40.4992,"high":41.3728,"low":39.9952,"close":41.2496,"adjusted_close":0.2844,"volume":74760000},{"date":"1988-05-13","open":40.2528,"high":40.4992,"low":39.9952,"close":40.4992,"adjusted_close":0.2787,"volume":71400000},{"date":"1988-05-12","open":39.5024,"high":40.2528,"low":39.5024,"close":39.7488,"adjusted_close":0.2735,"volume":82980800},{"date":"1988-05-11","open":40.2528,"high":40.7456,"low":39.5024,"close":39.5024,"adjusted_close":0.2718,"volume":174720000},{"date":"1988-05-10","open":40.4992,"high":41.0032,"low":40.2528,"close":40.88,"adjusted_close":0.2813,"volume":95905600},{"date":"1988-05-09","open":41.2496,"high":41.2496,"low":40.4992,"close":40.7456,"adjusted_close":0.2803,"volume":76372800},{"date":"1988-05-06","open":41.6304,"high":41.7536,"low":41.2496,"close":41.2496,"adjusted_close":0.2838,"volume":107038400},{"date":"1988-05-05","open":42,"high":42.2464,"low":41.496,"close":41.7536,"adjusted_close":0.2873,"volume":70459200},{"date":"1988-05-04","open":41.8768,"high":43.12,"low":41.7536,"close":42,"adjusted_close":0.289,"volume":224000000},{"date":"1988-05-03","open":41.0032,"high":42.2464,"low":40.7456,"close":41.7536,"adjusted_close":0.2873,"volume":124320000},{"date":"1988-05-02","open":40.7456,"high":41.2496,"low":40.4992,"close":41.0032,"adjusted_close":0.2821,"volume":82196800},{"date":"1988-04-29","open":41.2496,"high":41.496,"low":40.4992,"close":41.0032,"adjusted_close":0.2821,"volume":89992000},{"date":"1988-04-28","open":41.7536,"high":42,"low":41.2496,"close":41.3728,"adjusted_close":0.2847,"volume":99164800},{"date":"1988-04-27","open":41.7536,"high":42,"low":41.496,"close":41.7536,"adjusted_close":0.2873,"volume":126560000},{"date":"1988-04-26","open":41.0032,"high":41.7536,"low":40.7456,"close":41.496,"adjusted_close":0.2855,"volume":175840000},{"date":"1988-04-25","open":40.2528,"high":41.0032,"low":39.9952,"close":40.88,"adjusted_close":0.2813,"volume":150080000},{"date":"1988-04-22","open":39.7488,"high":40.2528,"low":39.5024,"close":40.1296,"adjusted_close":0.2761,"volume":107643200},{"date":"1988-04-21","open":40.376,"high":40.4992,"low":38.9984,"close":39.5024,"adjusted_close":0.2718,"volume":178080000},{"date":"1988-04-20","open":40.2528,"high":40.4992,"low":39.2448,"close":39.7488,"adjusted_close":0.2735,"volume":215040000},{"date":"1988-04-19","open":40.1296,"high":41.496,"low":40.1296,"close":40.2528,"adjusted_close":0.277,"volume":212329600},{"date":"1988-04-18","open":39.7488,"high":40.7456,"low":39.2448,"close":39.9952,"adjusted_close":0.2752,"volume":170240000},{"date":"1988-04-15","open":39.7488,"high":39.9952,"low":38.5056,"close":39.5024,"adjusted_close":0.2718,"volume":232960000},{"date":"1988-04-14","open":40.4992,"high":41.496,"low":38.9984,"close":39.5024,"adjusted_close":0.2718,"volume":188160000},{"date":"1988-04-13","open":41.7536,"high":42,"low":41.0032,"close":41.2496,"adjusted_close":0.2838,"volume":143360000},{"date":"1988-04-12","open":41.7536,"high":42.2464,"low":41.2496,"close":41.7536,"adjusted_close":0.2873,"volume":173600000},{"date":"1988-04-11","open":41.7536,"high":42,"low":41.0032,"close":41.496,"adjusted_close":0.2855,"volume":148960000},{"date":"1988-04-08","open":40.7456,"high":41.7536,"low":39.7488,"close":41.0032,"adjusted_close":0.2821,"volume":202720000},{"date":"1988-04-07","open":41.7536,"high":42.3696,"low":40.7456,"close":40.7456,"adjusted_close":0.2803,"volume":163520000},{"date":"1988-04-06","open":39.5024,"high":41.7536,"low":38.9984,"close":41.7536,"adjusted_close":0.2873,"volume":190400000},{"date":"1988-04-05","open":39.2448,"high":39.5024,"low":38.5056,"close":39.2448,"adjusted_close":0.27,"volume":147840000},{"date":"1988-04-04","open":39.7488,"high":40.4992,"low":38.5056,"close":38.752,"adjusted_close":0.2666,"volume":181440000},{"date":"1988-03-31","open":39.7488,"high":40.4992,"low":39.2448,"close":39.9952,"adjusted_close":0.2752,"volume":217280000},{"date":"1988-03-30","open":40.7456,"high":41.2496,"low":38.752,"close":39.5024,"adjusted_close":0.2718,"volume":371840000},{"date":"1988-03-29","open":41.496,"high":42,"low":40.6224,"close":41.0032,"adjusted_close":0.2821,"volume":213920000},{"date":"1988-03-28","open":39.9952,"high":41.7536,"low":39.5024,"close":41.496,"adjusted_close":0.2855,"volume":172480000},{"date":"1988-03-25","open":40.7456,"high":41.2496,"low":39.9952,"close":40.1296,"adjusted_close":0.2761,"volume":131040000},{"date":"1988-03-24","open":41.7536,"high":42.504,"low":39.9952,"close":40.88,"adjusted_close":0.2813,"volume":320320000},{"date":"1988-03-23","open":44.0048,"high":44.0048,"low":41.8768,"close":42.504,"adjusted_close":0.2924,"volume":209440000},{"date":"1988-03-22","open":44.0048,"high":44.4976,"low":43.2544,"close":44.0048,"adjusted_close":0.3028,"volume":119179200},{"date":"1988-03-21","open":44.3744,"high":44.6208,"low":42.9968,"close":43.8704,"adjusted_close":0.3018,"volume":227360000},{"date":"1988-03-18","open":45.0016,"high":45.5056,"low":44.2512,"close":44.7552,"adjusted_close":0.3079,"volume":272160000},{"date":"1988-03-17","open":46.2448,"high":46.5024,"low":44.7552,"close":45.0016,"adjusted_close":0.3096,"volume":260960000},{"date":"1988-03-16","open":44.8784,"high":46.3792,"low":44.4976,"close":46.1216,"adjusted_close":0.3173,"volume":118720000},{"date":"1988-03-15","open":45.9984,"high":46.2448,"low":44.7552,"close":45.0016,"adjusted_close":0.3096,"volume":181440000},{"date":"1988-03-14","open":45.752,"high":46.5024,"low":45.5056,"close":46.2448,"adjusted_close":0.3182,"volume":98123200},{"date":"1988-03-11","open":45.5056,"high":45.752,"low":44.4976,"close":45.752,"adjusted_close":0.3148,"volume":157920000},{"date":"1988-03-10","open":46.9952,"high":47.2528,"low":45.248,"close":45.248,"adjusted_close":0.3113,"volume":176960000},{"date":"1988-03-09","open":46.2448,"high":47.2528,"low":46.2448,"close":46.7488,"adjusted_close":0.3217,"volume":134400000},{"date":"1988-03-08","open":46.7488,"high":46.9952,"low":45.9984,"close":46.2448,"adjusted_close":0.3182,"volume":144480000},{"date":"1988-03-07","open":46.7488,"high":47.7456,"low":46.5024,"close":46.872,"adjusted_close":0.3225,"volume":207200000},{"date":"1988-03-04","open":45.9984,"high":46.9952,"low":45.5056,"close":46.872,"adjusted_close":0.3225,"volume":209440000},{"date":"1988-03-03","open":44.4976,"high":46.9952,"low":44.4976,"close":46.5024,"adjusted_close":0.32,"volume":473760000},{"date":"1988-03-02","open":43.7472,"high":45.0016,"low":43.5008,"close":44.7552,"adjusted_close":0.3079,"volume":292320000},{"date":"1988-03-01","open":43.2544,"high":43.5008,"low":42.504,"close":43.2544,"adjusted_close":0.2976,"volume":171360000},{"date":"1988-02-29","open":41.7536,"high":43.2544,"low":41.496,"close":42.9968,"adjusted_close":0.2958,"volume":112000000},{"date":"1988-02-26","open":42,"high":42.2464,"low":41.2496,"close":41.7536,"adjusted_close":0.2873,"volume":82342400},{"date":"1988-02-25","open":42,"high":42.9968,"low":41.7536,"close":41.7536,"adjusted_close":0.2873,"volume":179200000},{"date":"1988-02-24","open":42.7504,"high":42.9968,"low":42,"close":42.2464,"adjusted_close":0.2907,"volume":145600000},{"date":"1988-02-23","open":43.2544,"high":43.7472,"low":42.2464,"close":42.7504,"adjusted_close":0.2941,"volume":220640000},{"date":"1988-02-22","open":41.496,"high":43.624,"low":41.496,"close":43.2544,"adjusted_close":0.2976,"volume":200480000},{"date":"1988-02-19","open":41.7536,"high":42,"low":41.496,"close":41.7536,"adjusted_close":0.2873,"volume":90764800},{"date":"1988-02-18","open":41.6304,"high":42.7504,"low":41.496,"close":41.7536,"adjusted_close":0.2873,"volume":143360000},{"date":"1988-02-17","open":41.2496,"high":42.504,"low":41.2496,"close":41.8768,"adjusted_close":0.2881,"volume":256480000},{"date":"1988-02-16","open":41.0032,"high":41.2496,"low":39.9952,"close":41.2496,"adjusted_close":0.2838,"volume":154560000},{"date":"1988-02-12","open":40.6224,"high":41.496,"low":40.4992,"close":41.0032,"adjusted_close":0.2821,"volume":137760000},{"date":"1988-02-11","open":41.0032,"high":41.2496,"low":40.2528,"close":40.6224,"adjusted_close":0.279,"volume":147840000},{"date":"1988-02-10","open":39.7488,"high":41.496,"low":39.7488,"close":41.0032,"adjusted_close":0.2816,"volume":228480000},{"date":"1988-02-09","open":38.9984,"high":39.872,"low":38.752,"close":39.7488,"adjusted_close":0.273,"volume":116480000},{"date":"1988-02-08","open":38.5056,"high":39.2448,"low":37.7552,"close":38.752,"adjusted_close":0.2661,"volume":203840000},{"date":"1988-02-05","open":39.9952,"high":40.376,"low":38.5056,"close":38.6288,"adjusted_close":0.2653,"volume":132160000},{"date":"1988-02-04","open":39.5024,"high":40.1296,"low":38.9984,"close":39.7488,"adjusted_close":0.273,"volume":199360000},{"date":"1988-02-03","open":41.0032,"high":41.2496,"low":39.2448,"close":39.5024,"adjusted_close":0.2713,"volume":226240000},{"date":"1988-02-02","open":41.496,"high":41.8768,"low":40.4992,"close":41.2496,"adjusted_close":0.2833,"volume":191520000},{"date":"1988-02-01","open":41.7536,"high":42.504,"low":41.3728,"close":41.7536,"adjusted_close":0.2867,"volume":199360000},{"date":"1988-01-29","open":41.496,"high":41.7536,"low":40.2528,"close":41.496,"adjusted_close":0.285,"volume":265440000},{"date":"1988-01-28","open":39.9952,"high":41.496,"low":39.7488,"close":41.2496,"adjusted_close":0.2833,"volume":232960000},{"date":"1988-01-27","open":40.2528,"high":40.4992,"low":38.752,"close":39.7488,"adjusted_close":0.273,"volume":258720000},{"date":"1988-01-26","open":40.7456,"high":41.0032,"low":39.2448,"close":39.7488,"adjusted_close":0.273,"volume":143360000},{"date":"1988-01-25","open":39.5024,"high":41.496,"low":39.5024,"close":40.88,"adjusted_close":0.2807,"volume":200480000},{"date":"1988-01-22","open":40.4992,"high":40.7456,"low":38.248,"close":39.2448,"adjusted_close":0.2695,"volume":445760000},{"date":"1988-01-21","open":40.4992,"high":40.7456,"low":39.3792,"close":40.1296,"adjusted_close":0.2756,"volume":493920000},{"date":"1988-01-20","open":42.9968,"high":42.9968,"low":38.248,"close":39.7488,"adjusted_close":0.273,"volume":680960000},{"date":"1988-01-19","open":42.2464,"high":43.2544,"low":41.3728,"close":42.7504,"adjusted_close":0.2936,"volume":274400000},{"date":"1988-01-18","open":42.9968,"high":42.9968,"low":42,"close":42.7504,"adjusted_close":0.2936,"volume":125440000},{"date":"1988-01-15","open":43.5008,"high":45.0016,"low":42.504,"close":42.8736,"adjusted_close":0.2944,"volume":343840000},{"date":"1988-01-14","open":42.7504,"high":42.8736,"low":42,"close":42.2464,"adjusted_close":0.2901,"volume":132160000},{"date":"1988-01-13","open":42,"high":43.2544,"low":41.1264,"close":42.2464,"adjusted_close":0.2901,"volume":211680000},{"date":"1988-01-12","open":42.9968,"high":43.5008,"low":39.7488,"close":42,"adjusted_close":0.2884,"volume":400960000},{"date":"1988-01-11","open":39.9952,"high":42.7504,"low":39.7488,"close":42.504,"adjusted_close":0.2919,"volume":404320000},{"date":"1988-01-08","open":44.4976,"high":45.248,"low":39.5024,"close":39.9952,"adjusted_close":0.2746,"volume":486080000},{"date":"1988-01-07","open":43.5008,"high":44.7552,"low":42.504,"close":44.4976,"adjusted_close":0.3056,"volume":212800000},{"date":"1988-01-06","open":45.0016,"high":45.0016,"low":43.7472,"close":43.7472,"adjusted_close":0.3004,"volume":268800000},{"date":"1988-01-05","open":45.9984,"high":46.2448,"low":44.2512,"close":44.6208,"adjusted_close":0.3064,"volume":309120000},{"date":"1988-01-04","open":42.7504,"high":44.7552,"low":42.2464,"close":44.7552,"adjusted_close":0.3073,"volume":330400000},{"date":"1987-12-31","open":42.504,"high":42.9968,"low":41.8768,"close":42,"adjusted_close":0.2884,"volume":117600000},{"date":"1987-12-30","open":42.504,"high":43.7472,"low":42.504,"close":43.3776,"adjusted_close":0.2979,"volume":155680000},{"date":"1987-12-29","open":40.4992,"high":42.2464,"low":40.2528,"close":42.1232,"adjusted_close":0.2893,"volume":118720000},{"date":"1987-12-28","open":42.2464,"high":42.504,"low":39.5024,"close":40.2528,"adjusted_close":0.2764,"volume":229600000},{"date":"1987-12-24","open":42,"high":42.9968,"low":41.7536,"close":42.6272,"adjusted_close":0.2927,"volume":69944000},{"date":"1987-12-23","open":41.7536,"high":42.7504,"low":41.2496,"close":42.2464,"adjusted_close":0.2901,"volume":171360000},{"date":"1987-12-22","open":41.7536,"high":41.7536,"low":40.4992,"close":41.496,"adjusted_close":0.285,"volume":128800000},{"date":"1987-12-21","open":40.4992,"high":41.7536,"low":40.2528,"close":41.7536,"adjusted_close":0.2867,"volume":188160000},{"date":"1987-12-18","open":39.5024,"high":41.2496,"low":39.2448,"close":40.4992,"adjusted_close":0.2781,"volume":302400000},{"date":"1987-12-17","open":40.4992,"high":40.7456,"low":39.2448,"close":39.2448,"adjusted_close":0.2695,"volume":325920000},{"date":"1987-12-16","open":37.7552,"high":39.7488,"low":37.2512,"close":39.2448,"adjusted_close":0.2695,"volume":330400000},{"date":"1987-12-15","open":37.7552,"high":38.248,"low":37.0048,"close":37.4976,"adjusted_close":0.2575,"volume":299040000},{"date":"1987-12-14","open":34.496,"high":37.4976,"low":34.2496,"close":37.2512,"adjusted_close":0.2558,"volume":341600000},{"date":"1987-12-11","open":34.7536,"high":34.7536,"low":33.4992,"close":34.0032,"adjusted_close":0.2335,"volume":122080000},{"date":"1987-12-10","open":33.7456,"high":35.9968,"low":33.2528,"close":34.7536,"adjusted_close":0.2387,"volume":276640000},{"date":"1987-12-09","open":34.496,"high":36.2544,"low":33.88,"close":35,"adjusted_close":0.2403,"volume":179200000},{"date":"1987-12-08","open":33.4992,"high":34.8768,"low":33.2528,"close":34.496,"adjusted_close":0.2369,"volume":254240000},{"date":"1987-12-07","open":31.0016,"high":33.2528,"low":31.0016,"close":32.9952,"adjusted_close":0.2266,"volume":203840000},{"date":"1987-12-04","open":30.2512,"high":31.248,"low":29.7472,"close":30.7552,"adjusted_close":0.2112,"volume":244160000},{"date":"1987-12-03","open":32.9952,"high":33.376,"low":29.7472,"close":30.4976,"adjusted_close":0.2094,"volume":319200000},{"date":"1987-12-02","open":33.2528,"high":33.4992,"low":32.5024,"close":32.5024,"adjusted_close":0.2232,"volume":142240000},{"date":"1987-12-01","open":33.4992,"high":34.0032,"low":32.7488,"close":33.2528,"adjusted_close":0.2283,"volume":181440000},{"date":"1987-11-30","open":33.7456,"high":34.496,"low":30.4976,"close":32.9952,"adjusted_close":0.2266,"volume":416640000},{"date":"1987-11-27","open":36.2544,"high":36.5008,"low":34.7536,"close":35,"adjusted_close":0.2403,"volume":70683200},{"date":"1987-11-25","open":37.0048,"high":37.0048,"low":35.9968,"close":36.5008,"adjusted_close":0.2507,"volume":92400000},{"date":"1987-11-24","open":36.7472,"high":37.7552,"low":36.12,"close":37.0048,"adjusted_close":0.2541,"volume":197120000},{"date":"1987-11-23","open":35.504,"high":36.2544,"low":34.7536,"close":36.2544,"adjusted_close":0.249,"volume":97395200},{"date":"1987-11-20","open":34.0032,"high":35.9968,"low":33.2528,"close":35.504,"adjusted_close":0.2438,"volume":250880000},{"date":"1987-11-19","open":36.5008,"high":36.5008,"low":34.0032,"close":34.496,"adjusted_close":0.2369,"volume":182560000},{"date":"1987-11-18","open":35.7504,"high":36.5008,"low":34.496,"close":36.2544,"adjusted_close":0.249,"volume":265440000},{"date":"1987-11-17","open":36.7472,"high":37.0048,"low":35,"close":35,"adjusted_close":0.2403,"volume":268800000},{"date":"1987-11-16","open":37.7552,"high":38.5056,"low":36.5008,"close":36.7472,"adjusted_close":0.2518,"volume":184800000},{"date":"1987-11-13","open":39.2448,"high":39.5024,"low":37.0048,"close":37.2512,"adjusted_close":0.2553,"volume":154560000},{"date":"1987-11-12","open":38.5056,"high":39.9952,"low":38.3712,"close":38.752,"adjusted_close":0.2655,"volume":246400000},{"date":"1987-11-11","open":37.2512,"high":38.248,"low":36.7472,"close":37.2512,"adjusted_close":0.2553,"volume":185920000},{"date":"1987-11-10","open":36.5008,"high":37.4976,"low":35.9968,"close":36.2544,"adjusted_close":0.2484,"volume":231840000},{"date":"1987-11-09","open":37.0048,"high":37.4976,"low":36.2544,"close":37.2512,"adjusted_close":0.2553,"volume":210560000},{"date":"1987-11-06","open":38.248,"high":39.5024,"low":37.0048,"close":37.7552,"adjusted_close":0.2587,"volume":187040000},{"date":"1987-11-05","open":36.2544,"high":38.752,"low":36.2544,"close":38.0016,"adjusted_close":0.2604,"volume":255360000},{"date":"1987-11-04","open":35.504,"high":37.2512,"low":34.7536,"close":35.9968,"adjusted_close":0.2467,"volume":234080000},{"date":"1987-11-03","open":38.0016,"high":38.5056,"low":34.2496,"close":36.2544,"adjusted_close":0.2484,"volume":313600000},{"date":"1987-11-02","open":38.752,"high":39.5024,"low":37.4976,"close":38.752,"adjusted_close":0.2655,"volume":188160000},{"date":"1987-10-30","open":39.9952,"high":42.9968,"low":38.5056,"close":38.6288,"adjusted_close":0.2647,"volume":421120000},{"date":"1987-10-29","open":34.2496,"high":39.9952,"low":32.2448,"close":39.5024,"adjusted_close":0.2707,"volume":331520000},{"date":"1987-10-28","open":30.7552,"high":33.7456,"low":29.2544,"close":33.4992,"adjusted_close":0.2295,"volume":418880000},{"date":"1987-10-27","open":29.5008,"high":32.2448,"low":28.9968,"close":30.2512,"adjusted_close":0.2073,"volume":455840000},{"date":"1987-10-26","open":34.496,"high":35,"low":27.6304,"close":28,"adjusted_close":0.1919,"volume":313600000},{"date":"1987-10-23","open":35.7504,"high":36.5008,"low":34.2496,"close":35.504,"adjusted_close":0.2433,"volume":198240000},{"date":"1987-10-22","open":39.2448,"high":40.4992,"low":35.9968,"close":36.7472,"adjusted_close":0.2518,"volume":385280000},{"date":"1987-10-21","open":38.5056,"high":42,"low":38.0016,"close":40.4992,"adjusted_close":0.2775,"volume":534240000},{"date":"1987-10-20","open":38.5056,"high":42,"low":32.6256,"close":34.496,"adjusted_close":0.2364,"volume":568960000},{"date":"1987-10-19","open":48.2496,"high":48.2496,"low":35.504,"close":36.5008,"adjusted_close":0.2501,"volume":476000000},{"date":"1987-10-16","open":52.248,"high":52.9984,"low":47.4992,"close":48.2496,"adjusted_close":0.3306,"volume":420000000},{"date":"1987-10-15","open":53.2448,"high":54.4992,"low":51.7552,"close":52.0016,"adjusted_close":0.3563,"volume":348320000},{"date":"1987-10-14","open":53.7488,"high":53.9952,"low":52.0016,"close":53.2448,"adjusted_close":0.3648,"volume":258720000},{"date":"1987-10-13","open":54.4992,"high":54.7456,"low":53.2448,"close":54.4992,"adjusted_close":0.3734,"volume":162400000},{"date":"1987-10-12","open":54.2528,"high":54.376,"low":51.7552,"close":53.2448,"adjusted_close":0.3648,"volume":199360000},{"date":"1987-10-09","open":54.2528,"high":55.496,"low":53.9952,"close":54.1296,"adjusted_close":0.3709,"volume":145600000},{"date":"1987-10-08","open":55.496,"high":56,"low":53.2448,"close":54.2528,"adjusted_close":0.3717,"volume":164640000},{"date":"1987-10-07","open":55.496,"high":55.7536,"low":54.2528,"close":55.496,"adjusted_close":0.3803,"volume":224000000},{"date":"1987-10-06","open":59.5056,"high":59.5056,"low":55.496,"close":55.7536,"adjusted_close":0.382,"volume":201600000},{"date":"1987-10-05","open":58.4976,"high":59.752,"low":57.7472,"close":59.248,"adjusted_close":0.406,"volume":134400000},{"date":"1987-10-02","open":58.2512,"high":58.7552,"low":57.5008,"close":58.4976,"adjusted_close":0.4008,"volume":96499200},{"date":"1987-10-01","open":56.7504,"high":58.7552,"low":56.504,"close":58.2512,"adjusted_close":0.3991,"volume":116480000},{"date":"1987-09-30","open":54.2528,"high":56.9968,"low":54.2528,"close":56.504,"adjusted_close":0.3872,"volume":122080000},{"date":"1987-09-29","open":56,"high":56,"low":54.2528,"close":54.4992,"adjusted_close":0.3734,"volume":171360000},{"date":"1987-09-28","open":57.5008,"high":58.7552,"low":55.496,"close":55.7536,"adjusted_close":0.382,"volume":203840000},{"date":"1987-09-25","open":56.7504,"high":58.0048,"low":56.504,"close":57.5008,"adjusted_close":0.394,"volume":106523200},{"date":"1987-09-24","open":55.2496,"high":57.8704,"low":55.2496,"close":56.504,"adjusted_close":0.3872,"volume":182560000},{"date":"1987-09-23","open":54.1296,"high":56,"low":53.7488,"close":55.2496,"adjusted_close":0.3786,"volume":254576000},{"date":"1987-09-22","open":50.5008,"high":54.2528,"low":50.2544,"close":54.1296,"adjusted_close":0.3709,"volume":153440000},{"date":"1987-09-21","open":51.7552,"high":52.752,"low":50.2544,"close":50.2544,"adjusted_close":0.3443,"volume":128800000},{"date":"1987-09-18","open":52.0016,"high":52.248,"low":51.3744,"close":51.7552,"adjusted_close":0.3546,"volume":71198400},{"date":"1987-09-17","open":52.0016,"high":52.248,"low":51.0048,"close":52.0016,"adjusted_close":0.3563,"volume":66796800},{"date":"1987-09-16","open":51.7552,"high":52.6288,"low":51.2512,"close":51.7552,"adjusted_close":0.3546,"volume":168000000},{"date":"1987-09-15","open":52.9984,"high":52.9984,"low":51.4976,"close":51.7552,"adjusted_close":0.3546,"volume":104608000},{"date":"1987-09-14","open":54.7456,"high":55.2496,"low":52.752,"close":52.9984,"adjusted_close":0.3632,"volume":81905600},{"date":"1987-09-11","open":53.9952,"high":55.496,"low":52.752,"close":54.4992,"adjusted_close":0.3734,"volume":124320000},{"date":"1987-09-10","open":53.2448,"high":54.4992,"low":53.1216,"close":53.7488,"adjusted_close":0.3683,"volume":140000000},{"date":"1987-09-09","open":50.2544,"high":52.9984,"low":49.504,"close":52.752,"adjusted_close":0.3615,"volume":157920000},{"date":"1987-09-08","open":50.2544,"high":50.5008,"low":48.496,"close":49.8736,"adjusted_close":0.3417,"volume":175840000},{"date":"1987-09-04","open":51.2512,"high":51.7552,"low":49.9968,"close":50.5008,"adjusted_close":0.346,"volume":108438400},{"date":"1987-09-03","open":52.5056,"high":52.752,"low":50.2544,"close":51.2512,"adjusted_close":0.3512,"volume":184800000},{"date":"1987-09-02","open":52.0016,"high":53.2448,"low":50.7472,"close":52.0016,"adjusted_close":0.3563,"volume":229600000},{"date":"1987-09-01","open":54.7456,"high":55.2496,"low":52.5056,"close":52.5056,"adjusted_close":0.3598,"volume":138880000},{"date":"1987-08-31","open":52.248,"high":54.2528,"low":51.7552,"close":53.9952,"adjusted_close":0.37,"volume":150080000},{"date":"1987-08-28","open":52.0016,"high":52.5056,"low":51.4976,"close":52.0016,"adjusted_close":0.3563,"volume":95816000},{"date":"1987-08-27","open":52.248,"high":52.752,"low":51.4976,"close":52.0016,"adjusted_close":0.3563,"volume":124320000},{"date":"1987-08-26","open":52.9984,"high":53.5024,"low":52.0016,"close":52.0016,"adjusted_close":0.3563,"volume":196000000},{"date":"1987-08-25","open":52.752,"high":53.2448,"low":52.0016,"close":52.0016,"adjusted_close":0.3563,"volume":136640000},{"date":"1987-08-24","open":52.9984,"high":53.5024,"low":52.248,"close":52.248,"adjusted_close":0.358,"volume":120960000},{"date":"1987-08-21","open":51.7552,"high":53.7488,"low":51.4976,"close":52.9984,"adjusted_close":0.3632,"volume":140000000},{"date":"1987-08-20","open":50.2544,"high":52.5056,"low":49.7504,"close":51.7552,"adjusted_close":0.3546,"volume":175840000},{"date":"1987-08-19","open":49.504,"high":49.9968,"low":49,"close":49.9968,"adjusted_close":0.3426,"volume":66875200},{"date":"1987-08-18","open":49.2464,"high":49.504,"low":48.2496,"close":48.7536,"adjusted_close":0.3341,"volume":237440000},{"date":"1987-08-17","open":49.504,"high":49.9968,"low":48.7536,"close":49.504,"adjusted_close":0.3392,"volume":145600000},{"date":"1987-08-14","open":48.496,"high":49.9968,"low":48.0032,"close":49,"adjusted_close":0.3358,"volume":104854400},{"date":"1987-08-13","open":48.7536,"high":50.2544,"low":48.496,"close":49,"adjusted_close":0.3358,"volume":196000000},{"date":"1987-08-12","open":49.504,"high":49.7504,"low":48.2496,"close":48.7536,"adjusted_close":0.3341,"volume":161280000},{"date":"1987-08-11","open":49.504,"high":50.2544,"low":48.7536,"close":49.504,"adjusted_close":0.3392,"volume":271040000},{"date":"1987-08-10","open":48.2496,"high":48.2496,"low":45.752,"close":48.2496,"adjusted_close":0.3306,"volume":77996800},{"date":"1987-08-07","open":46.2448,"high":47.2528,"low":45.9984,"close":46.5024,"adjusted_close":0.3182,"volume":152320000},{"date":"1987-08-06","open":43.2544,"high":46.7488,"low":42.7504,"close":46.2448,"adjusted_close":0.3165,"volume":252000000},{"date":"1987-08-05","open":42.2464,"high":43.5008,"low":42,"close":43.2544,"adjusted_close":0.296,"volume":129920000},{"date":"1987-08-04","open":40.4992,"high":42.2464,"low":39.9952,"close":42.2464,"adjusted_close":0.2891,"volume":120960000},{"date":"1987-08-03","open":41.0032,"high":41.496,"low":40.2528,"close":40.2528,"adjusted_close":0.2755,"volume":63358400},{"date":"1987-07-31","open":41.2496,"high":42,"low":41.2496,"close":41.2496,"adjusted_close":0.2823,"volume":73046400},{"date":"1987-07-30","open":41.0032,"high":41.496,"low":40.7456,"close":41.496,"adjusted_close":0.284,"volume":104294400},{"date":"1987-07-29","open":42,"high":42,"low":40.4992,"close":41.0032,"adjusted_close":0.2806,"volume":98828800},{"date":"1987-07-28","open":42.504,"high":42.7504,"low":41.7536,"close":41.8768,"adjusted_close":0.2866,"volume":74289600},{"date":"1987-07-27","open":42.504,"high":42.9968,"low":42,"close":42.2464,"adjusted_close":0.2891,"volume":56638400},{"date":"1987-07-24","open":41.496,"high":42.7504,"low":41.496,"close":42.504,"adjusted_close":0.2909,"volume":117600000},{"date":"1987-07-23","open":42.9968,"high":43.5008,"low":40.4992,"close":41.7536,"adjusted_close":0.2857,"volume":74737600},{"date":"1987-07-22","open":41.496,"high":42.7504,"low":41.2496,"close":42.504,"adjusted_close":0.2909,"volume":60928000},{"date":"1987-07-21","open":42,"high":42.504,"low":41.2496,"close":41.3728,"adjusted_close":0.2831,"volume":110992000},{"date":"1987-07-20","open":42.9968,"high":43.2544,"low":41.496,"close":41.7536,"adjusted_close":0.2857,"volume":124320000},{"date":"1987-07-17","open":44.2512,"high":44.7552,"low":42.7504,"close":43.2544,"adjusted_close":0.296,"volume":92198400},{"date":"1987-07-16","open":44.0048,"high":44.0048,"low":43.2544,"close":44.0048,"adjusted_close":0.3011,"volume":94584000},{"date":"1987-07-15","open":42.9968,"high":44.7552,"low":42.2464,"close":44.0048,"adjusted_close":0.3011,"volume":271040000},{"date":"1987-07-14","open":41.0032,"high":42.9968,"low":41.0032,"close":42.9968,"adjusted_close":0.2942,"volume":257600000},{"date":"1987-07-13","open":38.9984,"high":40.7456,"low":38.752,"close":40.4992,"adjusted_close":0.2771,"volume":255360000},{"date":"1987-07-10","open":38.0016,"high":39.2448,"low":37.7552,"close":38.0016,"adjusted_close":0.2601,"volume":156800000},{"date":"1987-07-09","open":37.2512,"high":38.752,"low":37.2512,"close":37.7552,"adjusted_close":0.2584,"volume":239680000},{"date":"1987-07-08","open":39.2448,"high":39.2448,"low":36.5008,"close":37.2512,"adjusted_close":0.2549,"volume":341600000},{"date":"1987-07-07","open":40.4992,"high":41.0032,"low":38.752,"close":39.2448,"adjusted_close":0.2686,"volume":203840000},{"date":"1987-07-06","open":40.7456,"high":41.7536,"low":40.4992,"close":40.7456,"adjusted_close":0.2788,"volume":85489600},{"date":"1987-07-02","open":39.9952,"high":41.0032,"low":39.7488,"close":40.6224,"adjusted_close":0.278,"volume":81558400},{"date":"1987-07-01","open":40.7456,"high":40.7456,"low":39.7488,"close":39.9952,"adjusted_close":0.2737,"volume":94830400},{"date":"1987-06-30","open":40.4992,"high":41.0032,"low":39.7488,"close":40.4992,"adjusted_close":0.2771,"volume":144480000},{"date":"1987-06-29","open":40.4992,"high":40.7456,"low":39.9952,"close":40.7456,"adjusted_close":0.2788,"volume":101304000},{"date":"1987-06-26","open":40.7456,"high":41.496,"low":39.9952,"close":40.4992,"adjusted_close":0.2771,"volume":127680000},{"date":"1987-06-25","open":42,"high":42.504,"low":40.4992,"close":40.4992,"adjusted_close":0.2771,"volume":120960000},{"date":"1987-06-24","open":41.496,"high":43.2544,"low":40.4992,"close":42,"adjusted_close":0.2874,"volume":118720000},{"date":"1987-06-23","open":42,"high":42.1232,"low":40.7456,"close":41.2496,"adjusted_close":0.2823,"volume":80852800},{"date":"1987-06-22","open":41.2496,"high":42.2464,"low":40.88,"close":42,"adjusted_close":0.2874,"volume":169120000},{"date":"1987-06-19","open":41.496,"high":41.7536,"low":40.376,"close":41.0032,"adjusted_close":0.2806,"volume":125440000},{"date":"1987-06-18","open":40.2528,"high":41.7536,"low":39.5024,"close":41.496,"adjusted_close":0.284,"volume":229600000},{"date":"1987-06-17","open":41.496,"high":42.504,"low":39.9952,"close":40.4992,"adjusted_close":0.2771,"volume":297920000},{"date":"1987-06-16","open":41.496,"high":41.7536,"low":38.0016,"close":41.496,"adjusted_close":0.284,"volume":342720000},{"date":"1987-06-15","open":79.0048,"high":79.4976,"low":77.504,"close":78.4896,"adjusted_close":0.2686,"volume":259840000},{"date":"1987-06-12","open":79.0048,"high":79.744,"low":78.7584,"close":79.0048,"adjusted_close":0.2703,"volume":101763200},{"date":"1987-06-11","open":78.4896,"high":79.9904,"low":77.9968,"close":79.0048,"adjusted_close":0.2703,"volume":125372800},{"date":"1987-06-10","open":78.7584,"high":80.2592,"low":77.9968,"close":78.4896,"adjusted_close":0.2686,"volume":146227200},{"date":"1987-06-09","open":77.504,"high":79.4976,"low":77.504,"close":78.4896,"adjusted_close":0.2686,"volume":127052800},{"date":"1987-06-08","open":77.7504,"high":77.9968,"low":76.7424,"close":77.7504,"adjusted_close":0.266,"volume":201846400},{"date":"1987-06-05","open":78.7584,"high":78.7584,"low":77.7504,"close":77.7504,"adjusted_close":0.266,"volume":130928000},{"date":"1987-06-04","open":77.9968,"high":78.7584,"low":77.0112,"close":78.4896,"adjusted_close":0.2686,"volume":153596800},{"date":"1987-06-03","open":77.2576,"high":79.4976,"low":77.2576,"close":77.7504,"adjusted_close":0.266,"volume":171315200},{"date":"1987-06-02","open":77.504,"high":77.9968,"low":77.0112,"close":77.2576,"adjusted_close":0.2643,"volume":137491200},{"date":"1987-06-01","open":79.4976,"high":79.4976,"low":77.504,"close":77.7504,"adjusted_close":0.266,"volume":83305600},{"date":"1987-05-29","open":80.2592,"high":80.5056,"low":79.0048,"close":79.0048,"adjusted_close":0.2703,"volume":92601600},{"date":"1987-05-28","open":79.4976,"high":80.2592,"low":78.4896,"close":79.9904,"adjusted_close":0.2737,"volume":151222400},{"date":"1987-05-27","open":77.9968,"high":80.2592,"low":77.504,"close":79.4976,"adjusted_close":0.272,"volume":180700800},{"date":"1987-05-26","open":74.5024,"high":77.9968,"low":74.0096,"close":77.9968,"adjusted_close":0.2669,"volume":152252800},{"date":"1987-05-22","open":74.9952,"high":75.5104,"low":73.7408,"close":74.1216,"adjusted_close":0.2536,"volume":97104000},{"date":"1987-05-21","open":74.7488,"high":75.7568,"low":74.5024,"close":74.5024,"adjusted_close":0.2549,"volume":173801600},{"date":"1987-05-20","open":73.0016,"high":74.9952,"low":72.5088,"close":74.5024,"adjusted_close":0.2549,"volume":288960000},{"date":"1987-05-19","open":75.7568,"high":75.7568,"low":72.6208,"close":73.248,"adjusted_close":0.2506,"volume":239680000},{"date":"1987-05-18","open":78.2432,"high":78.4896,"low":75.5104,"close":75.7568,"adjusted_close":0.2592,"volume":241920000},{"date":"1987-05-15","open":79.2512,"high":79.2512,"low":77.9968,"close":78.2432,"adjusted_close":0.2677,"volume":145958400},{"date":"1987-05-14","open":78.2432,"high":79.4976,"low":78.2432,"close":79.2512,"adjusted_close":0.2712,"volume":148489600},{"date":"1987-05-13","open":75.7568,"high":78.624,"low":75.5104,"close":78.4896,"adjusted_close":0.2686,"volume":311360000},{"date":"1987-05-12","open":76.0032,"high":76.496,"low":74.9952,"close":75.5104,"adjusted_close":0.2584,"volume":259840000},{"date":"1987-05-11","open":77.0112,"high":79.4976,"low":76.7424,"close":77.0112,"adjusted_close":0.2635,"volume":197276800},{"date":"1987-05-08","open":80.5056,"high":80.9984,"low":79.0048,"close":79.0048,"adjusted_close":0.2699,"volume":184732800},{"date":"1987-05-07","open":79.744,"high":80.9984,"low":79.744,"close":80.2592,"adjusted_close":0.2742,"volume":180790400},{"date":"1987-05-06","open":80.5056,"high":82.2528,"low":79.2512,"close":79.9904,"adjusted_close":0.2733,"volume":286720000},{"date":"1987-05-05","open":79.9904,"high":80.752,"low":77.9968,"close":80.2592,"adjusted_close":0.2742,"volume":230720000},{"date":"1987-05-04","open":79.4976,"high":80.2592,"low":79.0048,"close":79.744,"adjusted_close":0.2724,"volume":142105600},{"date":"1987-05-01","open":79.4976,"high":79.9904,"low":78.7584,"close":79.9904,"adjusted_close":0.2733,"volume":132720000},{"date":"1987-04-30","open":77.9968,"high":79.9904,"low":77.7504,"close":79.2512,"adjusted_close":0.2708,"volume":253120000},{"date":"1987-04-29","open":77.2576,"high":79.744,"low":77.0112,"close":77.7504,"adjusted_close":0.2656,"volume":291200000},{"date":"1987-04-28","open":75.7568,"high":77.8848,"low":75.5104,"close":77.0112,"adjusted_close":0.2631,"volume":324800000},{"date":"1987-04-27","open":74.256,"high":75.2416,"low":73.248,"close":74.9952,"adjusted_close":0.2562,"volume":383040000},{"date":"1987-04-24","open":75.7568,"high":76.496,"low":74.5024,"close":74.7488,"adjusted_close":0.2554,"volume":255360000},{"date":"1987-04-23","open":74.256,"high":77.2576,"low":74.256,"close":76.0032,"adjusted_close":0.2597,"volume":304640000},{"date":"1987-04-22","open":76.6304,"high":77.0112,"low":74.0096,"close":74.256,"adjusted_close":0.2537,"volume":403200000},{"date":"1987-04-21","open":70.2464,"high":74.9952,"low":69.5072,"close":74.7488,"adjusted_close":0.2554,"volume":432320000},{"date":"1987-04-20","open":71.5008,"high":72.7552,"low":70.7392,"close":71.12,"adjusted_close":0.243,"volume":149161600},{"date":"1987-04-16","open":71.2544,"high":73.248,"low":71.008,"close":71.5008,"adjusted_close":0.2443,"volume":347200000},{"date":"1987-04-15","open":69.5072,"high":71.008,"low":68.7456,"close":71.008,"adjusted_close":0.2426,"volume":349440000},{"date":"1987-04-14","open":66.752,"high":69.7536,"low":66.5056,"close":68.0064,"adjusted_close":0.2323,"volume":407680000},{"date":"1987-04-13","open":70,"high":70.2464,"low":67.4912,"close":67.4912,"adjusted_close":0.2306,"volume":142217600},{"date":"1987-04-10","open":71.2544,"high":71.5008,"low":69.7536,"close":70.2464,"adjusted_close":0.24,"volume":217840000},{"date":"1987-04-09","open":68.7456,"high":71.5008,"low":67.76,"close":71.008,"adjusted_close":0.2426,"volume":237440000},{"date":"1987-04-08","open":67.76,"high":70.2464,"low":67.4912,"close":68.992,"adjusted_close":0.2357,"volume":230720000},{"date":"1987-04-07","open":69.7536,"high":70.2464,"low":67.76,"close":67.76,"adjusted_close":0.2315,"volume":259840000},{"date":"1987-04-06","open":71.5008,"high":72.7552,"low":69.2608,"close":70,"adjusted_close":0.2391,"volume":288960000},{"date":"1987-04-03","open":71.5008,"high":71.8816,"low":70.2464,"close":71.7472,"adjusted_close":0.2451,"volume":539840000},{"date":"1987-04-02","open":68.2528,"high":71.7472,"low":66.9984,"close":71.7472,"adjusted_close":0.2451,"volume":777280000},{"date":"1987-04-01","open":63.0112,"high":66.9984,"low":62.384,"close":66.752,"adjusted_close":0.228,"volume":217862400},{"date":"1987-03-31","open":62.2496,"high":64.7584,"low":62.2496,"close":64.4896,"adjusted_close":0.2203,"volume":273280000},{"date":"1987-03-30","open":63.504,"high":64.2432,"low":62.2496,"close":62.496,"adjusted_close":0.2135,"volume":259840000},{"date":"1987-03-27","open":67.2448,"high":67.4912,"low":64.7584,"close":65.0048,"adjusted_close":0.2221,"volume":133907200},{"date":"1987-03-26","open":66.752,"high":67.76,"low":66.5056,"close":67.2448,"adjusted_close":0.2297,"volume":143024000},{"date":"1987-03-25","open":66.5056,"high":66.9984,"low":65.2512,"close":66.752,"adjusted_close":0.228,"volume":273280000},{"date":"1987-03-24","open":67.76,"high":68.4992,"low":66.2592,"close":66.2592,"adjusted_close":0.2264,"volume":268800000},{"date":"1987-03-23","open":68.0064,"high":68.2528,"low":66.2592,"close":67.4912,"adjusted_close":0.2306,"volume":246400000},{"date":"1987-03-20","open":68.2528,"high":69.7536,"low":68.2528,"close":68.2528,"adjusted_close":0.2332,"volume":347200000},{"date":"1987-03-19","open":65.744,"high":68.4992,"low":65.4976,"close":68.3648,"adjusted_close":0.2336,"volume":206729600},{"date":"1987-03-18","open":67.2448,"high":67.4912,"low":64.7584,"close":65.9904,"adjusted_close":0.2254,"volume":302400000},{"date":"1987-03-17","open":65.4976,"high":68.0064,"low":65.0048,"close":66.9984,"adjusted_close":0.2289,"volume":244160000},{"date":"1987-03-16","open":63.504,"high":65.2512,"low":62.496,"close":65.2512,"adjusted_close":0.2229,"volume":246400000},{"date":"1987-03-13","open":65.2512,"high":65.9904,"low":63.504,"close":63.504,"adjusted_close":0.217,"volume":197612800},{"date":"1987-03-12","open":65.9904,"high":66.2592,"low":63.616,"close":65.2512,"adjusted_close":0.2229,"volume":302400000},{"date":"1987-03-11","open":67.2448,"high":68.0064,"low":66.2592,"close":66.2592,"adjusted_close":0.2264,"volume":218467200},{"date":"1987-03-10","open":64.4896,"high":66.864,"low":64.4896,"close":66.752,"adjusted_close":0.228,"volume":244160000},{"date":"1987-03-09","open":66.5056,"high":66.752,"low":64.4896,"close":64.624,"adjusted_close":0.2208,"volume":255360000},{"date":"1987-03-06","open":67.2448,"high":68.3648,"low":66.752,"close":67.2448,"adjusted_close":0.2297,"volume":176377600},{"date":"1987-03-05","open":67.4912,"high":68.992,"low":67.2448,"close":68.4992,"adjusted_close":0.234,"volume":338240000},{"date":"1987-03-04","open":65.744,"high":68.2528,"low":65.3856,"close":67.6256,"adjusted_close":0.231,"volume":448000000},{"date":"1987-03-03","open":67.4912,"high":68.1184,"low":64.7584,"close":65.0048,"adjusted_close":0.2221,"volume":436800000},{"date":"1987-03-02","open":70.2464,"high":70.4928,"low":66.9984,"close":67.4912,"adjusted_close":0.2306,"volume":396480000},{"date":"1987-02-27","open":69.1264,"high":71.008,"low":67.76,"close":70,"adjusted_close":0.2391,"volume":405440000},{"date":"1987-02-26","open":69.5072,"high":71.3664,"low":68.0064,"close":69.1264,"adjusted_close":0.2362,"volume":499520000},{"date":"1987-02-25","open":65.4976,"high":69.5072,"low":64.624,"close":69.1264,"adjusted_close":0.2362,"volume":454720000},{"date":"1987-02-24","open":63.2576,"high":65.9904,"low":63.1232,"close":65.4976,"adjusted_close":0.2238,"volume":356160000},{"date":"1987-02-23","open":60.8832,"high":64.2432,"low":59.6288,"close":63.1232,"adjusted_close":0.2157,"volume":351680000},{"date":"1987-02-20","open":62.384,"high":62.496,"low":60.6144,"close":61.2416,"adjusted_close":0.2092,"volume":190646400},{"date":"1987-02-19","open":63.504,"high":63.504,"low":61.7568,"close":62.384,"adjusted_close":0.2131,"volume":313600000},{"date":"1987-02-18","open":66.6176,"high":67.3792,"low":63.3696,"close":63.504,"adjusted_close":0.217,"volume":470400000},{"date":"1987-02-17","open":62.1152,"high":66.5056,"low":61.8688,"close":66.3712,"adjusted_close":0.2267,"volume":409920000},{"date":"1987-02-13","open":58.6208,"high":62.496,"low":57.9936,"close":62.1152,"adjusted_close":0.2122,"volume":510720000},{"date":"1987-02-12","open":57.008,"high":59.8752,"low":57.008,"close":58.6208,"adjusted_close":0.2003,"volume":710080000},{"date":"1987-02-11","open":52.9984,"high":56.7392,"low":52.752,"close":56.4928,"adjusted_close":0.193,"volume":342720000},{"date":"1987-02-10","open":52.5056,"high":52.752,"low":51.632,"close":52.752,"adjusted_close":0.1802,"volume":166790400},{"date":"1987-02-09","open":52.864,"high":53.3792,"low":52.2592,"close":52.6176,"adjusted_close":0.1798,"volume":157001600},{"date":"1987-02-06","open":54.0064,"high":54.0064,"low":52.864,"close":54.0064,"adjusted_close":0.1845,"volume":293440000},{"date":"1987-02-05","open":54.992,"high":55.1264,"low":53.1328,"close":53.872,"adjusted_close":0.184,"volume":340480000},{"date":"1987-02-04","open":55.5072,"high":55.5072,"low":54.3648,"close":54.992,"adjusted_close":0.1879,"volume":217840000},{"date":"1987-02-03","open":56,"high":56.1344,"low":54.7456,"close":55.5072,"adjusted_close":0.1896,"volume":178617600},{"date":"1987-02-02","open":55.5072,"high":56,"low":54.2528,"close":55.8656,"adjusted_close":0.1909,"volume":246400000},{"date":"1987-01-30","open":54.0064,"high":55.8656,"low":52.6176,"close":55.5072,"adjusted_close":0.1896,"volume":409920000},{"date":"1987-01-29","open":55.8656,"high":57.2544,"low":53.3792,"close":54.1184,"adjusted_close":0.1849,"volume":557760000},{"date":"1987-01-28","open":52.9984,"high":55.7536,"low":52.1248,"close":55.3728,"adjusted_close":0.1892,"volume":414400000},{"date":"1987-01-27","open":49.9968,"high":53.1328,"low":49.8848,"close":52.752,"adjusted_close":0.1802,"volume":378560000},{"date":"1987-01-26","open":49.9968,"high":50.4896,"low":49.504,"close":49.7504,"adjusted_close":0.17,"volume":351680000},{"date":"1987-01-23","open":52.5056,"high":52.9984,"low":50.2432,"close":50.2432,"adjusted_close":0.1716,"volume":459200000},{"date":"1987-01-22","open":48.8768,"high":52.6176,"low":48.496,"close":52.5056,"adjusted_close":0.1794,"volume":472640000},{"date":"1987-01-21","open":50.8704,"high":51.1168,"low":49.0112,"close":49.0112,"adjusted_close":0.1674,"volume":533120000},{"date":"1987-01-20","open":54.992,"high":55.7536,"low":51.4976,"close":51.632,"adjusted_close":0.1764,"volume":775040000},{"date":"1987-01-19","open":48.7424,"high":53.1328,"low":47.8688,"close":53.1328,"adjusted_close":0.1815,"volume":362880000},{"date":"1987-01-16","open":49.9968,"high":49.9968,"low":47.7568,"close":48.7424,"adjusted_close":0.1665,"volume":407680000},{"date":"1987-01-15","open":48.2496,"high":51.3856,"low":48.0032,"close":49.8848,"adjusted_close":0.1704,"volume":546560000},{"date":"1987-01-14","open":44.6208,"high":48.2496,"low":44.5088,"close":48.1152,"adjusted_close":0.1644,"volume":504000000},{"date":"1987-01-13","open":45.136,"high":45.3824,"low":44.6208,"close":44.6208,"adjusted_close":0.1524,"volume":211724800},{"date":"1987-01-12","open":45.4944,"high":45.7408,"low":44.7552,"close":45.4944,"adjusted_close":0.1554,"volume":232960000},{"date":"1987-01-09","open":44.7552,"high":45.7408,"low":44.3744,"close":45.3824,"adjusted_close":0.155,"volume":239680000},{"date":"1987-01-08","open":44.7552,"high":45.136,"low":44.5088,"close":44.7552,"adjusted_close":0.1529,"volume":291200000},{"date":"1987-01-07","open":43.8816,"high":44.8672,"low":43.6352,"close":44.7552,"adjusted_close":0.1529,"volume":434560000},{"date":"1987-01-06","open":43.12,"high":43.9936,"low":42.6272,"close":43.7472,"adjusted_close":0.1495,"volume":324800000},{"date":"1987-01-05","open":41.2608,"high":43.2544,"low":40.992,"close":43.008,"adjusted_close":0.1469,"volume":239680000},{"date":"1987-01-02","open":40.3648,"high":41.1264,"low":40.1184,"close":40.88,"adjusted_close":0.1397,"volume":120870400},{"date":"1986-12-31","open":40.992,"high":41.3728,"low":40.3648,"close":40.4992,"adjusted_close":0.1384,"volume":132563200},{"date":"1986-12-30","open":40.4992,"high":41.5072,"low":40.3648,"close":40.992,"adjusted_close":0.14,"volume":148153600},{"date":"1986-12-29","open":40.992,"high":41.1264,"low":40.2528,"close":40.4992,"adjusted_close":0.1384,"volume":117644800},{"date":"1986-12-26","open":41.8656,"high":41.8656,"low":40.992,"close":40.992,"adjusted_close":0.14,"volume":89868800},{"date":"1986-12-24","open":42,"high":42.1344,"low":41.6192,"close":41.8656,"adjusted_close":0.143,"volume":95760000},{"date":"1986-12-23","open":42.2464,"high":42.3808,"low":41.8656,"close":42.1344,"adjusted_close":0.1439,"volume":244160000},{"date":"1986-12-22","open":42,"high":42.4928,"low":41.7536,"close":42.1344,"adjusted_close":0.1439,"volume":164371200},{"date":"1986-12-19","open":41.3728,"high":42.4928,"low":41.3728,"close":42.1344,"adjusted_close":0.1439,"volume":199091200},{"date":"1986-12-18","open":41.1264,"high":41.8656,"low":40.7456,"close":41.3728,"adjusted_close":0.1413,"volume":175056000},{"date":"1986-12-17","open":42.3808,"high":42.4928,"low":40.88,"close":41.2608,"adjusted_close":0.141,"volume":151110400},{"date":"1986-12-16","open":41.6192,"high":42.4928,"low":41.6192,"close":42.4928,"adjusted_close":0.1452,"volume":151939200},{"date":"1986-12-15","open":40.992,"high":41.7536,"low":40.3648,"close":41.7536,"adjusted_close":0.1426,"volume":209059200},{"date":"1986-12-12","open":42.8736,"high":43.008,"low":41.2608,"close":41.2608,"adjusted_close":0.141,"volume":180118400},{"date":"1986-12-11","open":43.6352,"high":43.8816,"low":42.6272,"close":42.8736,"adjusted_close":0.1465,"volume":226240000},{"date":"1986-12-10","open":42.3808,"high":43.7472,"low":42,"close":43.5008,"adjusted_close":0.1486,"volume":244160000},{"date":"1986-12-09","open":42.3808,"high":42.6272,"low":41.1264,"close":42.3808,"adjusted_close":0.1448,"volume":302400000},{"date":"1986-12-08","open":43.6352,"high":43.8816,"low":42.3808,"close":42.4928,"adjusted_close":0.1452,"volume":347200000},{"date":"1986-12-05","open":42.6272,"high":43.7472,"low":42.4928,"close":43.7472,"adjusted_close":0.1495,"volume":262080000},{"date":"1986-12-04","open":42.6272,"high":42.7392,"low":42,"close":42.4928,"adjusted_close":0.1452,"volume":268800000},{"date":"1986-12-03","open":41.6192,"high":43.008,"low":41.5072,"close":42.7392,"adjusted_close":0.146,"volume":336000000},{"date":"1986-12-02","open":40.4992,"high":41.7536,"low":40.0064,"close":41.5072,"adjusted_close":0.1418,"volume":369600000},{"date":"1986-12-01","open":40.0064,"high":40.1184,"low":39.1328,"close":40.1184,"adjusted_close":0.1371,"volume":347200000},{"date":"1986-11-28","open":40.4992,"high":40.6336,"low":39.6256,"close":40.0064,"adjusted_close":0.1367,"volume":220550400},{"date":"1986-11-26","open":40.1184,"high":41.2608,"low":40.0064,"close":40.4992,"adjusted_close":0.1384,"volume":506240000},{"date":"1986-11-25","open":37.9904,"high":40.3648,"low":37.9904,"close":40.2528,"adjusted_close":0.1375,"volume":848960000},{"date":"1986-11-24","open":36.2432,"high":38.1248,"low":35.9968,"close":37.9904,"adjusted_close":0.1298,"volume":376320000},{"date":"1986-11-21","open":35.2576,"high":36.2432,"low":35.1232,"close":35.9968,"adjusted_close":0.123,"volume":286720000},{"date":"1986-11-20","open":34.8768,"high":35.3696,"low":34.8768,"close":35.2576,"adjusted_close":0.1205,"volume":295680000},{"date":"1986-11-19","open":35.1232,"high":35.2576,"low":34.496,"close":35.0112,"adjusted_close":0.1196,"volume":302400000},{"date":"1986-11-18","open":36.3776,"high":36.7584,"low":35.1232,"close":35.3696,"adjusted_close":0.1208,"volume":170060800},{"date":"1986-11-17","open":35.2576,"high":37.0048,"low":35.0112,"close":36.3776,"adjusted_close":0.1243,"volume":141680000},{"date":"1986-11-14","open":35.504,"high":35.504,"low":34.8768,"close":35.2576,"adjusted_close":0.1205,"volume":135116800},{"date":"1986-11-13","open":36.4896,"high":36.4896,"low":35.504,"close":35.504,"adjusted_close":0.1213,"volume":137513600},{"date":"1986-11-12","open":35.7504,"high":36.624,"low":35.616,"close":36.624,"adjusted_close":0.1251,"volume":130995200},{"date":"1986-11-11","open":35.504,"high":35.7504,"low":35.2576,"close":35.504,"adjusted_close":0.1213,"volume":50176000},{"date":"1986-11-10","open":35.8848,"high":35.8848,"low":35.1232,"close":35.3696,"adjusted_close":0.1208,"volume":105884800},{"date":"1986-11-07","open":35.9968,"high":36.1312,"low":34.8768,"close":35.7504,"adjusted_close":0.1221,"volume":143158400},{"date":"1986-11-06","open":36.624,"high":36.8704,"low":35.7504,"close":36.1312,"adjusted_close":0.1234,"volume":331520000},{"date":"1986-11-05","open":35.7504,"high":37.1168,"low":35.504,"close":37.0048,"adjusted_close":0.1264,"volume":624960000},{"date":"1986-11-04","open":34.8768,"high":35.8848,"low":33.8688,"close":35.7504,"adjusted_close":0.1221,"volume":246400000},{"date":"1986-11-03","open":34.7424,"high":35.1232,"low":34.6304,"close":35.0112,"adjusted_close":0.1196,"volume":151827200},{"date":"1986-10-31","open":34.2496,"high":34.8768,"low":34.2496,"close":34.6304,"adjusted_close":0.1183,"volume":121296000},{"date":"1986-10-30","open":33.5104,"high":34.7424,"low":33.376,"close":34.2496,"adjusted_close":0.117,"volume":293440000},{"date":"1986-10-29","open":33.5104,"high":33.5104,"low":33.1296,"close":33.376,"adjusted_close":0.114,"volume":85433600},{"date":"1986-10-28","open":34.0032,"high":34.1152,"low":32.9952,"close":33.376,"adjusted_close":0.114,"volume":142240000},{"date":"1986-10-27","open":33.5104,"high":34.0032,"low":33.2416,"close":34.0032,"adjusted_close":0.1162,"volume":151200000},{"date":"1986-10-24","open":33.1296,"high":33.2416,"low":32.7488,"close":32.9952,"adjusted_close":0.1127,"volume":75331200},{"date":"1986-10-23","open":32.5024,"high":33.1296,"low":32.5024,"close":33.1296,"adjusted_close":0.1132,"volume":123132800},{"date":"1986-10-22","open":32.7488,"high":32.8832,"low":32.256,"close":32.5024,"adjusted_close":0.111,"volume":94483200},{"date":"1986-10-21","open":32.9952,"high":32.9952,"low":32.6144,"close":32.7488,"adjusted_close":0.1119,"volume":113724800},{"date":"1986-10-20","open":33.5104,"high":33.6224,"low":32.8832,"close":32.8832,"adjusted_close":0.1123,"volume":148982400},{"date":"1986-10-17","open":33.7568,"high":34.0032,"low":33.376,"close":33.6224,"adjusted_close":0.1149,"volume":151872000},{"date":"1986-10-16","open":33.376,"high":33.8688,"low":33.2416,"close":33.6224,"adjusted_close":0.1149,"volume":135766400},{"date":"1986-10-15","open":33.5104,"high":33.5104,"low":32.7488,"close":33.376,"adjusted_close":0.114,"volume":205408000},{"date":"1986-10-14","open":34.6304,"high":35.2576,"low":33.7568,"close":34.0032,"adjusted_close":0.1162,"volume":199337600},{"date":"1986-10-13","open":33.1296,"high":34.6304,"low":32.9952,"close":34.6304,"adjusted_close":0.1183,"volume":99680000},{"date":"1986-10-10","open":32.8832,"high":33.376,"low":32.368,"close":33.2416,"adjusted_close":0.1136,"volume":58531200},{"date":"1986-10-09","open":32.7488,"high":33.2416,"low":32.6144,"close":32.9952,"adjusted_close":0.1127,"volume":77952000},{"date":"1986-10-08","open":32.8832,"high":32.9952,"low":32.256,"close":32.7488,"adjusted_close":0.1119,"volume":111574400},{"date":"1986-10-07","open":34.0032,"high":34.1152,"low":32.8832,"close":32.9952,"adjusted_close":0.1127,"volume":127993600},{"date":"1986-10-06","open":33.7568,"high":34.2496,"low":33.6224,"close":34.1152,"adjusted_close":0.1166,"volume":94505600},{"date":"1986-10-03","open":34.384,"high":34.7424,"low":33.376,"close":33.7568,"adjusted_close":0.1153,"volume":138745600},{"date":"1986-10-02","open":33.7568,"high":34.384,"low":33.5104,"close":34.1152,"adjusted_close":0.1166,"volume":94819200},{"date":"1986-10-01","open":33.376,"high":34.496,"low":33.376,"close":34.1152,"adjusted_close":0.1166,"volume":138588800},{"date":"1986-09-30","open":32.8832,"high":33.8688,"low":32.6144,"close":33.5104,"adjusted_close":0.1145,"volume":180790400},{"date":"1986-09-29","open":33.6224,"high":33.8688,"low":31.6288,"close":32.5024,"adjusted_close":0.111,"volume":208947200},{"date":"1986-09-26","open":34.1152,"high":34.384,"low":33.8688,"close":34.2496,"adjusted_close":0.117,"volume":70022400},{"date":"1986-09-25","open":35.1232,"high":35.2576,"low":33.6224,"close":34.496,"adjusted_close":0.1179,"volume":187801600},{"date":"1986-09-24","open":36.1312,"high":36.3776,"low":34.0032,"close":35.1232,"adjusted_close":0.12,"volume":176870400},{"date":"1986-09-23","open":35.2576,"high":36.2432,"low":35.1232,"close":36.1312,"adjusted_close":0.1234,"volume":338240000},{"date":"1986-09-22","open":33.5104,"high":35.3696,"low":33.5104,"close":35.2576,"adjusted_close":0.1205,"volume":239680000},{"date":"1986-09-19","open":33.7568,"high":33.8688,"low":33.2416,"close":33.6224,"adjusted_close":0.1149,"volume":127612800},{"date":"1986-09-18","open":34.2496,"high":34.496,"low":33.7568,"close":34.0032,"adjusted_close":0.1162,"volume":99030400},{"date":"1986-09-17","open":34.8768,"high":35.0112,"low":34.2496,"close":34.2496,"adjusted_close":0.117,"volume":116860800},{"date":"1986-09-16","open":33.1296,"high":35.1232,"low":32.5024,"close":34.8768,"adjusted_close":0.1192,"volume":246400000},{"date":"1986-09-15","open":32.256,"high":33.1296,"low":32.0096,"close":33.1296,"adjusted_close":0.1132,"volume":222723200},{"date":"1986-09-12","open":32.5024,"high":32.7488,"low":31.7408,"close":31.7408,"adjusted_close":0.1084,"volume":228480000},{"date":"1986-09-11","open":34.6304,"high":34.7424,"low":32.5024,"close":32.6144,"adjusted_close":0.1114,"volume":134355200},{"date":"1986-09-10","open":35.616,"high":35.8848,"low":34.7424,"close":35.0112,"adjusted_close":0.1196,"volume":75667200},{"date":"1986-09-09","open":34.6304,"high":35.9968,"low":34.6304,"close":35.7504,"adjusted_close":0.1221,"volume":150774400},{"date":"1986-09-08","open":35.0112,"high":35.0112,"low":33.6224,"close":34.7424,"adjusted_close":0.1187,"volume":126201600},{"date":"1986-09-05","open":35.616,"high":35.8848,"low":35.0112,"close":35.1232,"adjusted_close":0.12,"volume":98492800},{"date":"1986-09-04","open":35.0112,"high":35.504,"low":34.7424,"close":35.504,"adjusted_close":0.1213,"volume":198800000},{"date":"1986-09-03","open":34.7424,"high":34.8768,"low":34.1152,"close":34.7424,"adjusted_close":0.1187,"volume":117488000},{"date":"1986-09-02","open":37.1168,"high":37.1168,"low":34.7424,"close":34.7424,"adjusted_close":0.1187,"volume":232960000},{"date":"1986-08-29","open":37.632,"high":37.9904,"low":36.8704,"close":37.0048,"adjusted_close":0.1264,"volume":135228800},{"date":"1986-08-28","open":37.0048,"high":37.9904,"low":36.8704,"close":37.744,"adjusted_close":0.1289,"volume":219699200},{"date":"1986-08-27","open":36.624,"high":37.0048,"low":36.2432,"close":37.0048,"adjusted_close":0.1264,"volume":147033600},{"date":"1986-08-26","open":36.3776,"high":36.8704,"low":36.3776,"close":36.624,"adjusted_close":0.1251,"volume":131241600},{"date":"1986-08-25","open":36.4896,"high":36.8704,"low":36.3776,"close":36.3776,"adjusted_close":0.1243,"volume":126403200},{"date":"1986-08-22","open":35.8848,"high":36.624,"low":35.8848,"close":36.2432,"adjusted_close":0.1238,"volume":115718400},{"date":"1986-08-21","open":36.1312,"high":36.3776,"low":35.7504,"close":35.7504,"adjusted_close":0.1221,"volume":194656000},{"date":"1986-08-20","open":35.2576,"high":36.4896,"low":35.2576,"close":36.2432,"adjusted_close":0.1238,"volume":171315200},{"date":"1986-08-19","open":35.1232,"high":35.504,"low":34.6304,"close":35.3696,"adjusted_close":0.1208,"volume":137782400},{"date":"1986-08-18","open":35.7504,"high":35.8848,"low":35.0112,"close":35.3696,"adjusted_close":0.1208,"volume":147347200},{"date":"1986-08-15","open":36.1312,"high":36.4896,"low":35.616,"close":35.7504,"adjusted_close":0.1221,"volume":137177600},{"date":"1986-08-14","open":35.9968,"high":37.0048,"low":35.9968,"close":35.9968,"adjusted_close":0.123,"volume":230720000},{"date":"1986-08-13","open":34.2496,"high":36.2432,"low":34.2496,"close":35.9968,"adjusted_close":0.123,"volume":454720000},{"date":"1986-08-12","open":33.376,"high":34.384,"low":33.376,"close":34.2496,"adjusted_close":0.117,"volume":244160000},{"date":"1986-08-11","open":31.8752,"high":33.5104,"low":31.7408,"close":33.5104,"adjusted_close":0.1145,"volume":183433600},{"date":"1986-08-08","open":31.8752,"high":32.368,"low":31.6288,"close":31.6288,"adjusted_close":0.1081,"volume":110140800},{"date":"1986-08-07","open":31.136,"high":32.6144,"low":31.136,"close":31.7408,"adjusted_close":0.1084,"volume":173398400},{"date":"1986-08-06","open":32.1216,"high":32.1216,"low":31.0016,"close":31.136,"adjusted_close":0.1064,"volume":185203200},{"date":"1986-08-05","open":31.6288,"high":32.368,"low":31.4944,"close":32.1216,"adjusted_close":0.1097,"volume":117891200},{"date":"1986-08-04","open":31.3824,"high":31.4944,"low":30.6208,"close":31.4944,"adjusted_close":0.1076,"volume":130166400},{"date":"1986-08-01","open":31.136,"high":31.7408,"low":31.136,"close":31.3824,"adjusted_close":0.1072,"volume":150080000},{"date":"1986-07-31","open":30.5088,"high":31.4944,"low":30.5088,"close":31.248,"adjusted_close":0.1068,"volume":282240000},{"date":"1986-07-30","open":31.248,"high":31.4944,"low":29.9936,"close":30.5088,"adjusted_close":0.1042,"volume":255360000},{"date":"1986-07-29","open":32.256,"high":32.256,"low":30.7552,"close":31.248,"adjusted_close":0.1068,"volume":595840000},{"date":"1986-07-28","open":33.8688,"high":34.0032,"low":32.256,"close":32.368,"adjusted_close":0.1106,"volume":246400000},{"date":"1986-07-25","open":33.1296,"high":34.0032,"low":32.9952,"close":34.0032,"adjusted_close":0.1162,"volume":217459200},{"date":"1986-07-24","open":34.2496,"high":34.384,"low":32.9952,"close":33.1296,"adjusted_close":0.1132,"volume":144569600},{"date":"1986-07-23","open":34.6304,"high":34.6304,"low":34.1152,"close":34.1152,"adjusted_close":0.1166,"volume":179491200},{"date":"1986-07-22","open":33.5104,"high":34.6304,"low":33.2416,"close":34.6304,"adjusted_close":0.1183,"volume":239680000},{"date":"1986-07-21","open":32.9952,"high":33.7568,"low":32.7488,"close":33.5104,"adjusted_close":0.1145,"volume":228480000},{"date":"1986-07-18","open":32.256,"high":32.5024,"low":31.248,"close":31.7408,"adjusted_close":0.1084,"volume":309120000},{"date":"1986-07-17","open":33.5104,"high":33.7568,"low":32.1216,"close":32.256,"adjusted_close":0.1102,"volume":250880000},{"date":"1986-07-16","open":35.504,"high":35.616,"low":32.7488,"close":33.5104,"adjusted_close":0.1145,"volume":539840000},{"date":"1986-07-15","open":35.0112,"high":35.0112,"low":34.2496,"close":34.8768,"adjusted_close":0.1192,"volume":297920000},{"date":"1986-07-14","open":37.1168,"high":37.3856,"low":36.2432,"close":36.2432,"adjusted_close":0.1238,"volume":237440000},{"date":"1986-07-11","open":35.3696,"high":37.744,"low":35.2576,"close":37.1168,"adjusted_close":0.1268,"volume":224000000},{"date":"1986-07-10","open":34.7424,"high":35.3696,"low":34.6304,"close":35.3696,"adjusted_close":0.1208,"volume":208566400},{"date":"1986-07-09","open":34.2496,"high":34.7424,"low":34.0032,"close":34.6304,"adjusted_close":0.1183,"volume":365120000},{"date":"1986-07-08","open":35.2576,"high":35.2576,"low":34.1152,"close":34.2496,"adjusted_close":0.117,"volume":273683200},{"date":"1986-07-07","open":37.632,"high":37.744,"low":35.3696,"close":35.616,"adjusted_close":0.1217,"volume":181820800},{"date":"1986-07-03","open":36.1312,"high":37.744,"low":35.616,"close":37.632,"adjusted_close":0.1286,"volume":181171200},{"date":"1986-07-02","open":35.3696,"high":36.2432,"low":35.3696,"close":36.1312,"adjusted_close":0.1234,"volume":144838400},{"date":"1986-07-01","open":35.8848,"high":36.1312,"low":34.7424,"close":35.3696,"adjusted_close":0.1208,"volume":87718400},{"date":"1986-06-30","open":35.8848,"high":36.2432,"low":35.7504,"close":35.8848,"adjusted_close":0.1226,"volume":70761600},{"date":"1986-06-27","open":36.2432,"high":36.7584,"low":35.504,"close":35.8848,"adjusted_close":0.1226,"volume":50198400},{"date":"1986-06-26","open":35.8848,"high":36.3776,"low":35.504,"close":36.2432,"adjusted_close":0.1238,"volume":116928000},{"date":"1986-06-25","open":35.0112,"high":35.9968,"low":35.0112,"close":35.8848,"adjusted_close":0.1226,"volume":131980800},{"date":"1986-06-24","open":34.7424,"high":35.1232,"low":34.384,"close":34.8768,"adjusted_close":0.1192,"volume":141993600},{"date":"1986-06-23","open":35.9968,"high":36.2432,"low":34.6304,"close":34.7424,"adjusted_close":0.1187,"volume":116323200},{"date":"1986-06-20","open":35.0112,"high":36.1312,"low":35.0112,"close":35.9968,"adjusted_close":0.123,"volume":161302400},{"date":"1986-06-19","open":34.2496,"high":35.7504,"low":33.8688,"close":35.0112,"adjusted_close":0.1196,"volume":344646400},{"date":"1986-06-18","open":34.2496,"high":34.7424,"low":32.5024,"close":34.2496,"adjusted_close":0.117,"volume":429654400},{"date":"1986-06-17","open":35.8848,"high":35.9968,"low":34.0032,"close":34.2496,"adjusted_close":0.117,"volume":222051200},{"date":"1986-06-16","open":36.3776,"high":36.8704,"low":35.616,"close":35.8848,"adjusted_close":0.1226,"volume":173600000},{"date":"1986-06-13","open":35.9968,"high":36.3776,"low":35.2576,"close":36.3776,"adjusted_close":0.1243,"volume":143001600},{"date":"1986-06-12","open":36.1312,"high":36.3776,"low":35.9968,"close":35.9968,"adjusted_close":0.123,"volume":129091200},{"date":"1986-06-11","open":35.9968,"high":36.2432,"low":35.504,"close":36.1312,"adjusted_close":0.1234,"volume":186860800},{"date":"1986-06-10","open":35.9968,"high":35.9968,"low":35.1232,"close":35.9968,"adjusted_close":0.123,"volume":246892800},{"date":"1986-06-09","open":37.744,"high":37.8784,"low":35.8848,"close":35.9968,"adjusted_close":0.123,"volume":247027200},{"date":"1986-06-06","open":38.864,"high":38.864,"low":37.4976,"close":37.744,"adjusted_close":0.1289,"volume":177363200},{"date":"1986-06-05","open":38.752,"high":39.1328,"low":38.5056,"close":38.864,"adjusted_close":0.1328,"volume":147884800},{"date":"1986-06-04","open":37.8784,"high":38.864,"low":37.744,"close":38.752,"adjusted_close":0.1324,"volume":300652800},{"date":"1986-06-03","open":37.1168,"high":38.1248,"low":37.1168,"close":37.8784,"adjusted_close":0.1294,"volume":325897600},{"date":"1986-06-02","open":37.0048,"high":37.3856,"low":36.7584,"close":37.1168,"adjusted_close":0.1268,"volume":199248000},{"date":"1986-05-30","open":37.0048,"high":37.2512,"low":36.4896,"close":37.0048,"adjusted_close":0.1264,"volume":127433600},{"date":"1986-05-29","open":37.2512,"high":37.2512,"low":36.4896,"close":37.0048,"adjusted_close":0.1264,"volume":101427200},{"date":"1986-05-28","open":36.8704,"high":37.4976,"low":36.7584,"close":37.2512,"adjusted_close":0.1273,"volume":207132800},{"date":"1986-05-27","open":37.0048,"high":37.0048,"low":36.3776,"close":36.8704,"adjusted_close":0.126,"volume":84649600},{"date":"1986-05-23","open":36.7584,"high":37.1168,"low":36.3776,"close":37.0048,"adjusted_close":0.1264,"volume":139843200},{"date":"1986-05-22","open":37.0048,"high":37.4976,"low":35.7504,"close":36.7584,"adjusted_close":0.1256,"volume":220505600},{"date":"1986-05-21","open":35.3696,"high":37.2512,"low":35.0112,"close":37.0048,"adjusted_close":0.1264,"volume":346729600},{"date":"1986-05-20","open":35.616,"high":35.616,"low":34.2496,"close":35.3696,"adjusted_close":0.1208,"volume":245795200},{"date":"1986-05-19","open":35.9968,"high":36.4896,"low":35.504,"close":35.616,"adjusted_close":0.1217,"volume":209507200},{"date":"1986-05-16","open":35.9968,"high":36.2432,"low":35.1232,"close":35.9968,"adjusted_close":0.123,"volume":319244800},{"date":"1986-05-15","open":36.8704,"high":37.0048,"low":35.616,"close":35.9968,"adjusted_close":0.123,"volume":222544000},{"date":"1986-05-14","open":35.9968,"high":37.3856,"low":35.9968,"close":36.8704,"adjusted_close":0.126,"volume":482988800},{"date":"1986-05-13","open":36.3776,"high":36.4896,"low":35.2576,"close":35.9968,"adjusted_close":0.123,"volume":471766400},{"date":"1986-05-12","open":33.376,"high":36.624,"low":33.2416,"close":36.3776,"adjusted_close":0.1243,"volume":400422400},{"date":"1986-05-09","open":32.9952,"high":33.6224,"low":32.7488,"close":33.376,"adjusted_close":0.114,"volume":222499200},{"date":"1986-05-08","open":31.4944,"high":33.1296,"low":31.4944,"close":32.9952,"adjusted_close":0.1127,"volume":233363200},{"date":"1986-05-07","open":32.6144,"high":32.8832,"low":31.248,"close":31.4944,"adjusted_close":0.1076,"volume":198800000},{"date":"1986-05-06","open":32.256,"high":33.2416,"low":32.256,"close":32.6144,"adjusted_close":0.1114,"volume":218534400},{"date":"1986-05-05","open":30.5088,"high":32.5024,"low":30.5088,"close":32.1216,"adjusted_close":0.1097,"volume":149340800},{"date":"1986-05-02","open":30.24,"high":31.0016,"low":30.128,"close":30.5088,"adjusted_close":0.1042,"volume":93587200},{"date":"1986-05-01","open":30.24,"high":30.24,"low":29.7472,"close":30.24,"adjusted_close":0.1033,"volume":257936000},{"date":"1986-04-30","open":31.248,"high":31.6288,"low":30.24,"close":30.24,"adjusted_close":0.1033,"volume":137782400},{"date":"1986-04-29","open":32.0096,"high":32.256,"low":26.88,"close":31.248,"adjusted_close":0.1068,"volume":132697600},{"date":"1986-04-28","open":32.256,"high":32.7488,"low":31.7408,"close":32.0096,"adjusted_close":0.1094,"volume":145532800},{"date":"1986-04-25","open":31.3824,"high":32.6144,"low":31.3824,"close":32.256,"adjusted_close":0.1102,"volume":261072000},{"date":"1986-04-24","open":29.6352,"high":31.4944,"low":29.5008,"close":31.3824,"adjusted_close":0.1072,"volume":458371200},{"date":"1986-04-23","open":29.8816,"high":30.3744,"low":29.3664,"close":29.6352,"adjusted_close":0.1012,"volume":261475200},{"date":"1986-04-22","open":30.3744,"high":31.248,"low":29.6352,"close":29.8816,"adjusted_close":0.1021,"volume":327868800},{"date":"1986-04-21","open":29.8816,"high":30.7552,"low":29.8816,"close":30.3744,"adjusted_close":0.1038,"volume":273548800},{"date":"1986-04-18","open":29.008,"high":29.8816,"low":28.7392,"close":29.7472,"adjusted_close":0.1016,"volume":247676800},{"date":"1986-04-17","open":28.2464,"high":29.12,"low":28,"close":29.008,"adjusted_close":0.0991,"volume":270099200},{"date":"1986-04-16","open":27.3728,"high":28.4928,"low":27.3728,"close":28.2464,"adjusted_close":0.0965,"volume":210828800},{"date":"1986-04-15","open":26.88,"high":27.5072,"low":26.88,"close":27.3728,"adjusted_close":0.0935,"volume":131398400},{"date":"1986-04-14","open":26.992,"high":27.2608,"low":26.7456,"close":26.88,"adjusted_close":0.0918,"volume":84963200},{"date":"1986-04-11","open":27.2608,"high":27.5072,"low":26.992,"close":26.992,"adjusted_close":0.0922,"volume":75667200},{"date":"1986-04-10","open":27.1264,"high":27.3728,"low":26.88,"close":27.2608,"adjusted_close":0.0931,"volume":109984000},{"date":"1986-04-09","open":27.6192,"high":27.7536,"low":26.88,"close":27.1264,"adjusted_close":0.0927,"volume":135318400},{"date":"1986-04-08","open":27.2608,"high":27.7536,"low":27.2608,"close":27.6192,"adjusted_close":0.0944,"volume":193222400},{"date":"1986-04-07","open":26.7456,"high":27.5072,"low":26.2528,"close":27.2608,"adjusted_close":0.0931,"volume":120131200},{"date":"1986-04-04","open":26.992,"high":26.992,"low":26.6336,"close":26.7456,"adjusted_close":0.0914,"volume":125955200},{"date":"1986-04-03","open":27.2608,"high":27.6192,"low":26.88,"close":26.992,"adjusted_close":0.0922,"volume":211075200},{"date":"1986-04-02","open":27.2608,"high":27.3728,"low":26.2528,"close":27.2608,"adjusted_close":0.0931,"volume":325292800},{"date":"1986-04-01","open":28.2464,"high":28.2464,"low":26.992,"close":27.2608,"adjusted_close":0.0931,"volume":222723200},{"date":"1986-03-31","open":28.2464,"high":28.4928,"low":28,"close":28.2464,"adjusted_close":0.0965,"volume":187801600},{"date":"1986-03-27","open":28.2464,"high":29.008,"low":28.2464,"close":28.2464,"adjusted_close":0.0965,"volume":219004800},{"date":"1986-03-26","open":27.8656,"high":28.7392,"low":27.8656,"close":28.2464,"adjusted_close":0.0965,"volume":222140800},{"date":"1986-03-25","open":26.7456,"high":27.8656,"low":26.7456,"close":27.8656,"adjusted_close":0.0952,"volume":281075200},{"date":"1986-03-24","open":27.6192,"high":27.6192,"low":26.3648,"close":26.7456,"adjusted_close":0.0914,"volume":294313600},{"date":"1986-03-21","open":28.2464,"high":28.7392,"low":27.5072,"close":27.6192,"adjusted_close":0.0944,"volume":260377600},{"date":"1986-03-20","open":28,"high":29.6352,"low":28,"close":28.2464,"adjusted_close":0.0965,"volume":904131200},{"date":"1986-03-19","open":26.88,"high":27.2608,"low":26.3648,"close":26.4992,"adjusted_close":0.0905,"volume":189884800},{"date":"1986-03-18","open":26.0064,"high":27.2608,"low":25.872,"close":26.88,"adjusted_close":0.0918,"volume":249356800},{"date":"1986-03-17","open":26.0064,"high":26.0064,"low":25.3792,"close":26.0064,"adjusted_close":0.0888,"volume":118720000},{"date":"1986-03-14","open":24.752,"high":26.2528,"low":24.752,"close":26.1184,"adjusted_close":0.0892,"volume":384854400},{"date":"1986-03-13","open":24.752,"high":24.9984,"low":24.3712,"close":24.752,"adjusted_close":0.0846,"volume":115964800},{"date":"1986-03-12","open":24.864,"high":25.1328,"low":24.752,"close":24.752,"adjusted_close":0.0846,"volume":85680000},{"date":"1986-03-11","open":24.6176,"high":24.864,"low":24.5056,"close":24.864,"adjusted_close":0.0849,"volume":103062400},{"date":"1986-03-10","open":24.752,"high":24.864,"low":24.6176,"close":24.6176,"adjusted_close":0.0841,"volume":75488000},{"date":"1986-03-07","open":25.3792,"high":25.3792,"low":24.752,"close":24.752,"adjusted_close":0.0846,"volume":96185600},{"date":"1986-03-06","open":25.2448,"high":25.76,"low":25.1328,"close":25.3792,"adjusted_close":0.0867,"volume":101337600},{"date":"1986-03-05","open":24.6176,"high":25.4912,"low":24.2592,"close":25.2448,"adjusted_close":0.0862,"volume":177027200},{"date":"1986-03-04","open":24.6176,"high":24.9984,"low":24.5056,"close":24.6176,"adjusted_close":0.0841,"volume":89107200},{"date":"1986-03-03","open":24.9984,"high":25.1328,"low":24.5056,"close":24.6176,"adjusted_close":0.0841,"volume":108819200},{"date":"1986-02-28","open":25.6256,"high":25.872,"low":24.864,"close":24.9984,"adjusted_close":0.0854,"volume":125126400},{"date":"1986-02-27","open":26.0064,"high":26.1184,"low":25.4912,"close":25.6256,"adjusted_close":0.0875,"volume":108124800},{"date":"1986-02-26","open":26.3648,"high":26.7456,"low":26.0064,"close":26.0064,"adjusted_close":0.0888,"volume":164729600},{"date":"1986-02-25","open":25.76,"high":26.3648,"low":25.1328,"close":26.3648,"adjusted_close":0.0901,"volume":224739200},{"date":"1986-02-24","open":25.2448,"high":25.76,"low":24.9984,"close":25.76,"adjusted_close":0.088,"volume":247116800},{"date":"1986-02-21","open":25.1328,"high":25.76,"low":25.1328,"close":25.2448,"adjusted_close":0.0862,"volume":189078400},{"date":"1986-02-20","open":24.9984,"high":25.3792,"low":24.864,"close":25.1328,"adjusted_close":0.0859,"volume":137916800},{"date":"1986-02-19","open":23.8784,"high":25.4912,"low":23.8784,"close":24.9984,"adjusted_close":0.0854,"volume":359676800},{"date":"1986-02-18","open":23.744,"high":23.9904,"low":23.2512,"close":23.8784,"adjusted_close":0.0816,"volume":148108800},{"date":"1986-02-14","open":23.8784,"high":24.1248,"low":23.744,"close":23.744,"adjusted_close":0.0811,"volume":137513600},{"date":"1986-02-13","open":23.9904,"high":23.9904,"low":23.744,"close":23.8784,"adjusted_close":0.0816,"volume":109379200},{"date":"1986-02-12","open":23.8784,"high":23.9904,"low":23.744,"close":23.9904,"adjusted_close":0.082,"volume":133056000},{"date":"1986-02-11","open":23.8784,"high":23.9904,"low":23.4976,"close":23.8784,"adjusted_close":0.0816,"volume":153462400},{"date":"1986-02-10","open":23.9904,"high":24.5056,"low":23.744,"close":23.8784,"adjusted_close":0.0816,"volume":111843200},{"date":"1986-02-07","open":24.1248,"high":24.1248,"low":23.4976,"close":23.9904,"adjusted_close":0.082,"volume":129404800},{"date":"1986-02-06","open":23.744,"high":24.2592,"low":23.632,"close":24.1248,"adjusted_close":0.0824,"volume":134220800},{"date":"1986-02-05","open":23.744,"high":23.8784,"low":23.4976,"close":23.744,"adjusted_close":0.0811,"volume":197164800},{"date":"1986-02-04","open":23.8784,"high":24.3712,"low":23.744,"close":23.744,"adjusted_close":0.0811,"volume":260176000},{"date":"1986-02-03","open":23.1168,"high":23.9904,"low":22.8704,"close":23.8784,"adjusted_close":0.0816,"volume":350022400},{"date":"1986-01-31","open":23.0048,"high":23.2512,"low":22.8704,"close":23.1168,"adjusted_close":0.079,"volume":147705600},{"date":"1986-01-30","open":23.4976,"high":23.4976,"low":22.8704,"close":23.0048,"adjusted_close":0.0786,"volume":236880000},{"date":"1986-01-29","open":22.2432,"high":24.3712,"low":21.9968,"close":23.632,"adjusted_close":0.0807,"volume":589568000},{"date":"1986-01-28","open":22.1312,"high":22.3776,"low":21.9968,"close":22.2432,"adjusted_close":0.076,"volume":222297600},{"date":"1986-01-27","open":22.624,"high":22.7584,"low":21.9968,"close":22.1312,"adjusted_close":0.0756,"volume":389580800},{"date":"1986-01-24","open":23.0048,"high":23.3856,"low":22.624,"close":22.624,"adjusted_close":0.0773,"volume":111977600},{"date":"1986-01-23","open":23.3856,"high":23.4976,"low":22.7584,"close":23.0048,"adjusted_close":0.0786,"volume":156419200},{"date":"1986-01-22","open":23.9904,"high":24.1248,"low":22.3776,"close":23.3856,"adjusted_close":0.0799,"volume":143001600},{"date":"1986-01-21","open":23.8784,"high":24.1248,"low":23.744,"close":23.9904,"adjusted_close":0.082,"volume":151961600},{"date":"1986-01-20","open":23.9904,"high":23.9904,"low":23.3856,"close":23.8784,"adjusted_close":0.0816,"volume":127411200},{"date":"1986-01-17","open":24.5056,"high":24.752,"low":23.8784,"close":23.9904,"adjusted_close":0.082,"volume":345385600},{"date":"1986-01-16","open":23.8784,"high":24.752,"low":23.8784,"close":24.5056,"adjusted_close":0.0837,"volume":534777600},{"date":"1986-01-15","open":23.2512,"high":23.9904,"low":23.1168,"close":23.8784,"adjusted_close":0.0816,"volume":423472000},{"date":"1986-01-14","open":23.0048,"high":23.744,"low":22.4896,"close":23.2512,"adjusted_close":0.0794,"volume":272697600},{"date":"1986-01-13","open":22.7584,"high":23.1168,"low":22.4896,"close":23.0048,"adjusted_close":0.0786,"volume":215420800},{"date":"1986-01-10","open":22.624,"high":23.1168,"low":22.624,"close":22.7584,"adjusted_close":0.0778,"volume":153238400},{"date":"1986-01-09","open":22.8704,"high":23.0048,"low":21.8848,"close":22.624,"adjusted_close":0.0773,"volume":447238400},{"date":"1986-01-08","open":23.0048,"high":23.4976,"low":22.7584,"close":22.8704,"adjusted_close":0.0781,"volume":607600000},{"date":"1986-01-07","open":22.2432,"high":23.0048,"low":22.1312,"close":23.0048,"adjusted_close":0.0786,"volume":470534400},{"date":"1986-01-06","open":22.3776,"high":22.3776,"low":21.8848,"close":22.2432,"adjusted_close":0.076,"volume":185046400},{"date":"1986-01-03","open":22.2432,"high":22.3776,"low":22.1312,"close":22.3776,"adjusted_close":0.0765,"volume":242166400},{"date":"1986-01-02","open":21.9968,"high":22.2432,"low":21.7504,"close":22.2432,"adjusted_close":0.076,"volume":117420800},{"date":"1985-12-31","open":22.2432,"high":22.3776,"low":21.9968,"close":21.9968,"adjusted_close":0.0751,"volume":87248000},{"date":"1985-12-30","open":22.3776,"high":22.624,"low":22.1312,"close":22.2432,"adjusted_close":0.076,"volume":107676800},{"date":"1985-12-27","open":21.7504,"high":22.624,"low":21.7504,"close":22.3776,"adjusted_close":0.0765,"volume":122886400},{"date":"1985-12-26","open":21.7504,"high":21.9968,"low":21.616,"close":21.7504,"adjusted_close":0.0743,"volume":45852800},{"date":"1985-12-24","open":21.8848,"high":21.9968,"low":21.616,"close":21.7504,"adjusted_close":0.0743,"volume":64601600},{"date":"1985-12-23","open":22.3776,"high":22.4896,"low":21.616,"close":21.8848,"adjusted_close":0.0748,"volume":143225600},{"date":"1985-12-20","open":22.4896,"high":22.7584,"low":22.2432,"close":22.3776,"adjusted_close":0.0765,"volume":206035200},{"date":"1985-12-19","open":22.2432,"high":22.7584,"low":22.1312,"close":22.4896,"adjusted_close":0.0768,"volume":270121600},{"date":"1985-12-18","open":21.3696,"high":22.8704,"low":21.3696,"close":22.2432,"adjusted_close":0.076,"volume":559798400},{"date":"1985-12-17","open":20.8768,"high":21.0112,"low":20.384,"close":20.6304,"adjusted_close":0.0705,"volume":109065600},{"date":"1985-12-16","open":20.0032,"high":21.2576,"low":20.0032,"close":20.8768,"adjusted_close":0.0713,"volume":288915200},{"date":"1985-12-13","open":20.0032,"high":20.2496,"low":19.7568,"close":20.0032,"adjusted_close":0.0683,"volume":251148800},{"date":"1985-12-12","open":19.8688,"high":20.2496,"low":19.8688,"close":20.0032,"adjusted_close":0.0683,"volume":125260800},{"date":"1985-12-11","open":19.5104,"high":20.1152,"low":19.5104,"close":19.7568,"adjusted_close":0.0675,"volume":237619200},{"date":"1985-12-10","open":19.376,"high":19.6224,"low":19.2416,"close":19.5104,"adjusted_close":0.0667,"volume":200905600},{"date":"1985-12-09","open":19.7568,"high":20.0032,"low":19.2416,"close":19.376,"adjusted_close":0.0662,"volume":139865600},{"date":"1985-12-06","open":20.1152,"high":20.1152,"low":19.6224,"close":19.7568,"adjusted_close":0.0675,"volume":65452800},{"date":"1985-12-05","open":20.496,"high":20.7424,"low":20.0032,"close":20.1152,"adjusted_close":0.0687,"volume":125148800},{"date":"1985-12-04","open":20.1152,"high":20.6304,"low":20.1152,"close":20.496,"adjusted_close":0.07,"volume":165110400},{"date":"1985-12-03","open":20.2496,"high":20.384,"low":20.0032,"close":20.1152,"adjusted_close":0.0687,"volume":155075200},{"date":"1985-12-02","open":20.1152,"high":20.2496,"low":20.0032,"close":20.2496,"adjusted_close":0.0692,"volume":100195200},{"date":"1985-11-29","open":20.0032,"high":20.1152,"low":19.8688,"close":20.1152,"adjusted_close":0.0687,"volume":99030400},{"date":"1985-11-27","open":19.376,"high":20.1152,"low":19.2416,"close":20.0032,"adjusted_close":0.0683,"volume":191721600},{"date":"1985-11-26","open":19.1296,"high":19.5104,"low":18.9952,"close":19.376,"adjusted_close":0.0662,"volume":164460800},{"date":"1985-11-25","open":18.9952,"high":19.2416,"low":18.9952,"close":19.1296,"adjusted_close":0.0654,"volume":97193600},{"date":"1985-11-22","open":18.9952,"high":19.2416,"low":18.8832,"close":18.9952,"adjusted_close":0.0649,"volume":128755200},{"date":"1985-11-21","open":18.9952,"high":19.2416,"low":18.9952,"close":18.9952,"adjusted_close":0.0649,"volume":102950400},{"date":"1985-11-20","open":19.2416,"high":19.376,"low":18.9952,"close":18.9952,"adjusted_close":0.0649,"volume":99075200},{"date":"1985-11-19","open":19.8688,"high":20.0032,"low":19.2416,"close":19.2416,"adjusted_close":0.0657,"volume":94326400},{"date":"1985-11-18","open":19.8688,"high":20.0032,"low":19.8688,"close":19.8688,"adjusted_close":0.0679,"volume":64556800},{"date":"1985-11-15","open":20.0032,"high":20.2496,"low":19.8688,"close":19.8688,"adjusted_close":0.0679,"volume":81580800},{"date":"1985-11-14","open":20.0032,"high":20.1152,"low":20.0032,"close":20.0032,"adjusted_close":0.0683,"volume":139507200},{"date":"1985-11-13","open":19.8688,"high":19.8688,"low":19.376,"close":19.376,"adjusted_close":0.0662,"volume":101561600},{"date":"1985-11-12","open":20.0032,"high":20.2496,"low":19.8688,"close":19.8688,"adjusted_close":0.0679,"volume":173644800},{"date":"1985-11-11","open":20.496,"high":20.7424,"low":20.0032,"close":20.0032,"adjusted_close":0.0683,"volume":178774400},{"date":"1985-11-08","open":20.496,"high":20.7424,"low":20.496,"close":20.496,"adjusted_close":0.07,"volume":294112000},{"date":"1985-11-07","open":19.6224,"high":19.8688,"low":19.6224,"close":19.6224,"adjusted_close":0.067,"volume":317139200},{"date":"1985-11-06","open":19.2416,"high":19.376,"low":19.2416,"close":19.2416,"adjusted_close":0.0657,"volume":200457600},{"date":"1985-11-05","open":18.7488,"high":19.1296,"low":18.6144,"close":18.6144,"adjusted_close":0.0636,"volume":107542400},{"date":"1985-11-04","open":18.7488,"high":19.1296,"low":18.7488,"close":18.7488,"adjusted_close":0.0641,"volume":155724800},{"date":"1985-11-01","open":18.6144,"high":18.9952,"low":18.6144,"close":18.6144,"adjusted_close":0.0636,"volume":92556800},{"date":"1985-10-31","open":18.9952,"high":19.2416,"low":18.6144,"close":18.6144,"adjusted_close":0.0636,"volume":155075200},{"date":"1985-10-30","open":18.9952,"high":18.9952,"low":18.9952,"close":18.9952,"adjusted_close":0.0649,"volume":226576000},{"date":"1985-10-29","open":18.0096,"high":18.0096,"low":17.8752,"close":17.8752,"adjusted_close":0.0611,"volume":130883200},{"date":"1985-10-28","open":18.0096,"high":18.1216,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":59472000},{"date":"1985-10-25","open":18.368,"high":18.368,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":63280000},{"date":"1985-10-24","open":18.368,"high":18.8832,"low":18.368,"close":18.368,"adjusted_close":0.0628,"volume":272630400},{"date":"1985-10-23","open":18.0096,"high":18.5024,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":148377600},{"date":"1985-10-22","open":18.0096,"high":18.256,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":424547200},{"date":"1985-10-21","open":17.7408,"high":17.7408,"low":17.248,"close":17.248,"adjusted_close":0.0589,"volume":118876800},{"date":"1985-10-18","open":18.256,"high":18.368,"low":17.7408,"close":17.7408,"adjusted_close":0.0606,"volume":230428800},{"date":"1985-10-17","open":18.256,"high":19.1296,"low":18.256,"close":18.256,"adjusted_close":0.0624,"volume":348185600},{"date":"1985-10-16","open":18.0096,"high":18.1216,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":288444800},{"date":"1985-10-15","open":17.0016,"high":17.136,"low":17.0016,"close":17.0016,"adjusted_close":0.0581,"volume":293888000},{"date":"1985-10-14","open":16.6208,"high":16.6208,"low":16.6208,"close":16.6208,"adjusted_close":0.0568,"volume":155187200},{"date":"1985-10-11","open":15.9936,"high":16.24,"low":15.9936,"close":15.9936,"adjusted_close":0.0546,"volume":118294400},{"date":"1985-10-10","open":15.8816,"high":15.9936,"low":15.8816,"close":15.8816,"adjusted_close":0.0543,"volume":261744000},{"date":"1985-10-09","open":15.12,"high":15.2544,"low":15.008,"close":15.008,"adjusted_close":0.0513,"volume":82812800},{"date":"1985-10-08","open":15.12,"high":15.12,"low":15.12,"close":15.12,"adjusted_close":0.0517,"volume":86979200},{"date":"1985-10-07","open":15.008,"high":15.2544,"low":15.008,"close":15.008,"adjusted_close":0.0513,"volume":91929600},{"date":"1985-10-04","open":15.5008,"high":15.5008,"low":15.008,"close":15.008,"adjusted_close":0.0513,"volume":69529600},{"date":"1985-10-03","open":15.6352,"high":15.6352,"low":15.5008,"close":15.5008,"adjusted_close":0.053,"volume":48921600},{"date":"1985-10-02","open":15.7472,"high":15.8816,"low":15.6352,"close":15.6352,"adjusted_close":0.0534,"volume":21504000},{"date":"1985-10-01","open":15.7472,"high":15.8816,"low":15.7472,"close":15.7472,"adjusted_close":0.0538,"volume":88345600},{"date":"1985-09-30","open":15.8816,"high":15.9936,"low":15.7472,"close":15.7472,"adjusted_close":0.0538,"volume":36646400},{"date":"1985-09-26","open":15.8816,"high":15.9936,"low":15.8816,"close":15.8816,"adjusted_close":0.0543,"volume":53491200},{"date":"1985-09-25","open":16.5088,"high":16.5088,"low":15.8816,"close":15.8816,"adjusted_close":0.0543,"volume":104496000},{"date":"1985-09-24","open":16.8672,"high":17.248,"low":16.5088,"close":16.5088,"adjusted_close":0.0564,"volume":88099200},{"date":"1985-09-23","open":16.8672,"high":17.136,"low":16.8672,"close":16.8672,"adjusted_close":0.0576,"volume":118585600},{"date":"1985-09-20","open":17.0016,"high":17.136,"low":16.7552,"close":16.7552,"adjusted_close":0.0572,"volume":135228800},{"date":"1985-09-19","open":17.0016,"high":17.0016,"low":17.0016,"close":17.0016,"adjusted_close":0.0581,"volume":186323200},{"date":"1985-09-18","open":16.24,"high":16.24,"low":16.24,"close":16.24,"adjusted_close":0.0555,"volume":120086400},{"date":"1985-09-17","open":15.2544,"high":15.2544,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":183747200},{"date":"1985-09-16","open":15.7472,"high":15.7472,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":36982400},{"date":"1985-09-13","open":16.128,"high":16.128,"low":15.7472,"close":15.7472,"adjusted_close":0.0538,"volume":70537600},{"date":"1985-09-12","open":16.128,"high":16.128,"low":16.128,"close":16.128,"adjusted_close":0.0551,"volume":111171200},{"date":"1985-09-11","open":15.5008,"high":15.6352,"low":15.5008,"close":15.5008,"adjusted_close":0.053,"volume":87091200},{"date":"1985-09-10","open":15.3664,"high":15.6352,"low":15.3664,"close":15.3664,"adjusted_close":0.0525,"volume":121766400},{"date":"1985-09-09","open":15.2544,"high":15.3664,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":132316800},{"date":"1985-09-06","open":15.008,"high":15.008,"low":15.008,"close":15.008,"adjusted_close":0.0513,"volume":92803200},{"date":"1985-09-05","open":14.8736,"high":15.008,"low":14.8736,"close":14.8736,"adjusted_close":0.0508,"volume":32816000},{"date":"1985-09-04","open":14.8736,"high":15.12,"low":14.8736,"close":14.8736,"adjusted_close":0.0508,"volume":47555200},{"date":"1985-09-03","open":15.008,"high":15.008,"low":14.7392,"close":14.7392,"adjusted_close":0.0504,"volume":37452800},{"date":"1985-08-30","open":15.008,"high":15.008,"low":15.008,"close":15.008,"adjusted_close":0.0513,"volume":42873600},{"date":"1985-08-29","open":15.2544,"high":15.2544,"low":14.8736,"close":14.8736,"adjusted_close":0.0508,"volume":56112000},{"date":"1985-08-28","open":15.2544,"high":15.3664,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":40947200},{"date":"1985-08-27","open":15.2544,"high":15.2544,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":42918400},{"date":"1985-08-26","open":15.12,"high":15.12,"low":15.12,"close":15.12,"adjusted_close":0.0517,"volume":35660800},{"date":"1985-08-23","open":14.8736,"high":15.008,"low":14.7392,"close":14.7392,"adjusted_close":0.0504,"volume":44016000},{"date":"1985-08-22","open":15.2544,"high":15.2544,"low":14.8736,"close":14.8736,"adjusted_close":0.0508,"volume":123312000},{"date":"1985-08-21","open":15.2544,"high":15.2544,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":77011200},{"date":"1985-08-20","open":15.2544,"high":15.2544,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":66953600},{"date":"1985-08-19","open":15.008,"high":15.2544,"low":15.008,"close":15.008,"adjusted_close":0.0513,"volume":47868800},{"date":"1985-08-16","open":14.6272,"high":14.8736,"low":14.6272,"close":14.6272,"adjusted_close":0.05,"volume":83753600},{"date":"1985-08-15","open":14.6272,"high":14.7392,"low":14.4928,"close":14.4928,"adjusted_close":0.0495,"volume":105190400},{"date":"1985-08-14","open":15.2544,"high":15.2544,"low":14.6272,"close":14.6272,"adjusted_close":0.05,"volume":289900800},{"date":"1985-08-13","open":15.2544,"high":15.5008,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":42380800},{"date":"1985-08-12","open":15.2544,"high":15.2544,"low":15.008,"close":15.008,"adjusted_close":0.0513,"volume":54992000},{"date":"1985-08-09","open":15.2544,"high":15.2544,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":60950400},{"date":"1985-08-08","open":15.12,"high":15.2544,"low":15.12,"close":15.12,"adjusted_close":0.0517,"volume":147772800},{"date":"1985-08-07","open":15.2544,"high":15.9936,"low":14.8736,"close":14.8736,"adjusted_close":0.0508,"volume":151737600},{"date":"1985-08-06","open":15.3664,"high":15.7472,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":63078400},{"date":"1985-08-05","open":15.7472,"high":15.8816,"low":15.3664,"close":15.3664,"adjusted_close":0.0525,"volume":92332800},{"date":"1985-08-02","open":15.8816,"high":15.8816,"low":15.7472,"close":15.7472,"adjusted_close":0.0538,"volume":97417600},{"date":"1985-08-01","open":15.8816,"high":16.128,"low":15.8816,"close":15.8816,"adjusted_close":0.0543,"volume":51564800},{"date":"1985-07-31","open":16.24,"high":16.3744,"low":15.8816,"close":15.8816,"adjusted_close":0.0543,"volume":80505600},{"date":"1985-07-30","open":16.24,"high":16.3744,"low":16.24,"close":16.24,"adjusted_close":0.0555,"volume":89465600},{"date":"1985-07-29","open":16.6208,"high":16.6208,"low":15.9936,"close":15.9936,"adjusted_close":0.0546,"volume":77750400},{"date":"1985-07-26","open":16.6208,"high":16.7552,"low":16.6208,"close":16.6208,"adjusted_close":0.0568,"volume":130524800},{"date":"1985-07-25","open":16.6208,"high":16.7552,"low":16.6208,"close":16.6208,"adjusted_close":0.0568,"volume":315078400},{"date":"1985-07-24","open":16.5088,"high":16.7552,"low":16.24,"close":16.24,"adjusted_close":0.0555,"volume":168716800},{"date":"1985-07-23","open":16.8672,"high":17.136,"low":16.5088,"close":16.5088,"adjusted_close":0.0564,"volume":168694400},{"date":"1985-07-22","open":17.3824,"high":17.3824,"low":16.8672,"close":16.8672,"adjusted_close":0.0576,"volume":192304000},{"date":"1985-07-19","open":17.3824,"high":17.3824,"low":17.3824,"close":17.3824,"adjusted_close":0.0594,"volume":114912000},{"date":"1985-07-18","open":17.6288,"high":17.6288,"low":17.248,"close":17.248,"adjusted_close":0.0589,"volume":179065600},{"date":"1985-07-17","open":17.6288,"high":17.8752,"low":17.6288,"close":17.6288,"adjusted_close":0.0602,"volume":118182400},{"date":"1985-07-16","open":17.7408,"high":17.8752,"low":17.4944,"close":17.4944,"adjusted_close":0.0598,"volume":143360000},{"date":"1985-07-15","open":17.8752,"high":18.256,"low":17.7408,"close":17.7408,"adjusted_close":0.0606,"volume":77683200},{"date":"1985-07-12","open":18.0096,"high":18.0096,"low":17.8752,"close":17.8752,"adjusted_close":0.0611,"volume":47040000},{"date":"1985-07-11","open":18.0096,"high":18.1216,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":64892800},{"date":"1985-07-10","open":18.0096,"high":18.0096,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":106041600},{"date":"1985-07-09","open":17.6288,"high":17.7408,"low":17.6288,"close":17.6288,"adjusted_close":0.0602,"volume":147907200},{"date":"1985-07-08","open":17.6288,"high":17.7408,"low":17.6288,"close":17.6288,"adjusted_close":0.0602,"volume":92220800},{"date":"1985-07-05","open":17.6288,"high":17.7408,"low":17.6288,"close":17.6288,"adjusted_close":0.0602,"volume":36579200},{"date":"1985-07-03","open":17.4944,"high":17.4944,"low":17.4944,"close":17.4944,"adjusted_close":0.0598,"volume":68499200},{"date":"1985-07-02","open":18.1216,"high":18.256,"low":17.248,"close":17.248,"adjusted_close":0.0589,"volume":77728000},{"date":"1985-07-01","open":18.1216,"high":18.256,"low":18.1216,"close":18.1216,"adjusted_close":0.0619,"volume":103443200},{"date":"1985-06-28","open":18.368,"high":18.5024,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":135744000},{"date":"1985-06-27","open":18.368,"high":18.5024,"low":18.368,"close":18.368,"adjusted_close":0.0628,"volume":192460800},{"date":"1985-06-26","open":18.1216,"high":18.1216,"low":18.1216,"close":18.1216,"adjusted_close":0.0619,"volume":132204800},{"date":"1985-06-25","open":17.4944,"high":17.8752,"low":17.4944,"close":17.4944,"adjusted_close":0.0598,"volume":293910400},{"date":"1985-06-24","open":17.248,"high":17.4944,"low":17.248,"close":17.248,"adjusted_close":0.0589,"volume":205766400},{"date":"1985-06-21","open":16.128,"high":16.5088,"low":16.128,"close":16.128,"adjusted_close":0.0551,"volume":166140800},{"date":"1985-06-20","open":15.7472,"high":15.7472,"low":15.7472,"close":15.7472,"adjusted_close":0.0538,"volume":190803200},{"date":"1985-06-19","open":15.6352,"high":15.8816,"low":15.6352,"close":15.6352,"adjusted_close":0.0534,"volume":171987200},{"date":"1985-06-18","open":15.2544,"high":15.5008,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":265216000},{"date":"1985-06-17","open":14.8736,"high":15.008,"low":14.8736,"close":14.8736,"adjusted_close":0.0508,"volume":236342400},{"date":"1985-06-14","open":14.8736,"high":15.7472,"low":14.7392,"close":14.7392,"adjusted_close":0.0504,"volume":565667200},{"date":"1985-06-13","open":15.7472,"high":15.8816,"low":14.8736,"close":14.8736,"adjusted_close":0.0508,"volume":379523200},{"date":"1985-06-12","open":16.128,"high":16.24,"low":15.7472,"close":15.7472,"adjusted_close":0.0538,"volume":247990400},{"date":"1985-06-11","open":16.128,"high":16.5088,"low":16.128,"close":16.128,"adjusted_close":0.0551,"volume":300720000},{"date":"1985-06-10","open":16.3744,"high":16.5088,"low":16.128,"close":16.128,"adjusted_close":0.0551,"volume":316131200},{"date":"1985-06-07","open":17.0016,"high":17.0016,"low":16.3744,"close":16.3744,"adjusted_close":0.0559,"volume":475238400},{"date":"1985-06-06","open":17.0016,"high":17.0016,"low":17.0016,"close":17.0016,"adjusted_close":0.0581,"volume":271196800},{"date":"1985-06-05","open":17.248,"high":17.7408,"low":16.8672,"close":16.8672,"adjusted_close":0.0576,"volume":286406400},{"date":"1985-06-04","open":17.248,"high":17.3824,"low":17.248,"close":17.248,"adjusted_close":0.0589,"volume":401923200},{"date":"1985-06-03","open":17.0016,"high":17.0016,"low":15.9936,"close":15.9936,"adjusted_close":0.0546,"volume":576016000},{"date":"1985-05-31","open":17.6288,"high":18.0096,"low":17.3824,"close":17.3824,"adjusted_close":0.0594,"volume":369420800},{"date":"1985-05-30","open":17.6288,"high":17.8752,"low":17.6288,"close":17.6288,"adjusted_close":0.0602,"volume":314921600},{"date":"1985-05-29","open":17.136,"high":17.248,"low":17.136,"close":17.136,"adjusted_close":0.0585,"volume":246556800},{"date":"1985-05-28","open":17.8752,"high":17.8752,"low":16.8672,"close":16.8672,"adjusted_close":0.0576,"volume":510966400},{"date":"1985-05-24","open":19.7568,"high":19.7568,"low":18.1216,"close":18.1216,"adjusted_close":0.0619,"volume":589478400},{"date":"1985-05-23","open":20.496,"high":20.496,"low":19.7568,"close":19.7568,"adjusted_close":0.0675,"volume":239164800},{"date":"1985-05-22","open":20.7424,"high":20.8768,"low":20.6304,"close":20.6304,"adjusted_close":0.0705,"volume":120556800},{"date":"1985-05-21","open":21.2576,"high":21.2576,"low":20.7424,"close":20.7424,"adjusted_close":0.0709,"volume":152544000},{"date":"1985-05-20","open":21.7504,"high":22.2432,"low":21.3696,"close":21.3696,"adjusted_close":0.073,"volume":197187200},{"date":"1985-05-17","open":21.3696,"high":22.1312,"low":21.2576,"close":21.7504,"adjusted_close":0.0743,"volume":211859200},{"date":"1985-05-16","open":21.3696,"high":21.9968,"low":21.3696,"close":21.3696,"adjusted_close":0.073,"volume":230540800},{"date":"1985-05-15","open":20.0032,"high":20.384,"low":20.0032,"close":20.0032,"adjusted_close":0.0683,"volume":130435200},{"date":"1985-05-14","open":20.0032,"high":20.1152,"low":19.7568,"close":19.7568,"adjusted_close":0.0675,"volume":121744000},{"date":"1985-05-13","open":20.2496,"high":20.384,"low":20.0032,"close":20.0032,"adjusted_close":0.0683,"volume":87225600},{"date":"1985-05-10","open":20.0032,"high":20.496,"low":20.0032,"close":20.2496,"adjusted_close":0.0692,"volume":136080000},{"date":"1985-05-09","open":20.0032,"high":20.1152,"low":20.0032,"close":20.0032,"adjusted_close":0.0683,"volume":127075200},{"date":"1985-05-08","open":19.8688,"high":19.8688,"low":19.8688,"close":19.8688,"adjusted_close":0.0679,"volume":144390400},{"date":"1985-05-07","open":20.0032,"high":20.0032,"low":20.0032,"close":20.0032,"adjusted_close":0.0683,"volume":107609600},{"date":"1985-05-06","open":20.0032,"high":20.2496,"low":19.7568,"close":19.7568,"adjusted_close":0.0675,"volume":56134400},{"date":"1985-05-03","open":19.2416,"high":20.1152,"low":19.2416,"close":20.0032,"adjusted_close":0.0683,"volume":158121600},{"date":"1985-05-02","open":20.6304,"high":20.6304,"low":19.2416,"close":19.2416,"adjusted_close":0.0657,"volume":329772800},{"date":"1985-05-01","open":21.2576,"high":21.3696,"low":20.8768,"close":20.8768,"adjusted_close":0.0713,"volume":57344000},{"date":"1985-04-30","open":21.2576,"high":21.3696,"low":21.2576,"close":21.2576,"adjusted_close":0.0726,"volume":94729600},{"date":"1985-04-29","open":21.8848,"high":21.9968,"low":21.1232,"close":21.1232,"adjusted_close":0.0722,"volume":62204800},{"date":"1985-04-26","open":21.9968,"high":22.624,"low":21.8848,"close":21.8848,"adjusted_close":0.0748,"volume":119705600},{"date":"1985-04-25","open":21.9968,"high":22.1312,"low":21.9968,"close":21.9968,"adjusted_close":0.0751,"volume":87628800},{"date":"1985-04-24","open":22.1312,"high":22.4896,"low":21.9968,"close":21.9968,"adjusted_close":0.0751,"volume":78937600},{"date":"1985-04-23","open":22.1312,"high":22.2432,"low":22.1312,"close":22.1312,"adjusted_close":0.0756,"volume":118294400},{"date":"1985-04-22","open":22.4896,"high":22.4896,"low":21.616,"close":21.616,"adjusted_close":0.0738,"volume":102592000},{"date":"1985-04-19","open":22.8704,"high":22.8704,"low":22.3776,"close":22.4896,"adjusted_close":0.0768,"volume":96028800},{"date":"1985-04-18","open":22.8704,"high":23.0048,"low":22.8704,"close":22.8704,"adjusted_close":0.0781,"volume":202428800},{"date":"1985-04-17","open":22.624,"high":22.8704,"low":22.624,"close":22.624,"adjusted_close":0.0773,"volume":123244800},{"date":"1985-04-16","open":21.616,"high":21.7504,"low":21.616,"close":21.616,"adjusted_close":0.0738,"volume":67648000},{"date":"1985-04-15","open":21.3696,"high":21.616,"low":21.3696,"close":21.3696,"adjusted_close":0.073,"volume":59830400},{"date":"1985-04-12","open":21.3696,"high":21.3696,"low":20.7424,"close":20.8768,"adjusted_close":0.0713,"volume":72531200},{"date":"1985-04-11","open":21.3696,"high":21.9968,"low":21.3696,"close":21.3696,"adjusted_close":0.073,"volume":146675200},{"date":"1985-04-10","open":21.0112,"high":21.2576,"low":21.0112,"close":21.0112,"adjusted_close":0.0718,"volume":226912000},{"date":"1985-04-09","open":19.6224,"high":19.7568,"low":19.6224,"close":19.6224,"adjusted_close":0.067,"volume":263894400},{"date":"1985-04-08","open":20.8768,"high":21.0112,"low":19.6224,"close":19.6224,"adjusted_close":0.067,"volume":198732800},{"date":"1985-04-04","open":21.0112,"high":21.1232,"low":20.6304,"close":20.8768,"adjusted_close":0.0713,"volume":161862400},{"date":"1985-04-03","open":21.0112,"high":21.1232,"low":21.0112,"close":21.0112,"adjusted_close":0.0718,"volume":242659200},{"date":"1985-04-02","open":21.616,"high":21.7504,"low":21.0112,"close":21.0112,"adjusted_close":0.0718,"volume":227427200},{"date":"1985-04-01","open":22.1312,"high":22.624,"low":21.616,"close":21.616,"adjusted_close":0.0738,"volume":114060800},{"date":"1985-03-29","open":21.8848,"high":22.2432,"low":21.8848,"close":22.1312,"adjusted_close":0.0756,"volume":87180800},{"date":"1985-03-28","open":21.8848,"high":22.2432,"low":21.8848,"close":21.8848,"adjusted_close":0.0748,"volume":129606400},{"date":"1985-03-27","open":22.4896,"high":22.7584,"low":21.8848,"close":21.8848,"adjusted_close":0.0748,"volume":111350400},{"date":"1985-03-26","open":22.4896,"high":22.4896,"low":22.4896,"close":22.4896,"adjusted_close":0.0768,"volume":121430400},{"date":"1985-03-25","open":22.2432,"high":22.2432,"low":21.616,"close":21.616,"adjusted_close":0.0738,"volume":109961600},{"date":"1985-03-22","open":22.624,"high":23.0048,"low":22.2432,"close":22.2432,"adjusted_close":0.076,"volume":80371200},{"date":"1985-03-21","open":22.624,"high":23.0048,"low":22.624,"close":22.624,"adjusted_close":0.0773,"volume":162467200},{"date":"1985-03-20","open":22.2432,"high":22.624,"low":22.2432,"close":22.2432,"adjusted_close":0.076,"volume":404969600},{"date":"1985-03-19","open":22.8704,"high":23.1168,"low":21.9968,"close":21.9968,"adjusted_close":0.0751,"volume":171449600},{"date":"1985-03-18","open":22.8704,"high":23.1168,"low":22.8704,"close":22.8704,"adjusted_close":0.0781,"volume":124768000},{"date":"1985-03-15","open":21.7504,"high":23.1168,"low":21.616,"close":22.624,"adjusted_close":0.0773,"volume":181417600},{"date":"1985-03-14","open":21.7504,"high":21.8848,"low":21.7504,"close":21.7504,"adjusted_close":0.0743,"volume":241606400},{"date":"1985-03-13","open":23.0048,"high":23.0048,"low":21.7504,"close":21.7504,"adjusted_close":0.0743,"volume":251126400},{"date":"1985-03-12","open":23.0048,"high":23.2512,"low":23.0048,"close":23.0048,"adjusted_close":0.0786,"volume":219430400},{"date":"1985-03-11","open":22.2432,"high":22.3776,"low":22.2432,"close":22.2432,"adjusted_close":0.076,"volume":286003200},{"date":"1985-03-08","open":22.1312,"high":22.1312,"low":20.7424,"close":21.504,"adjusted_close":0.0735,"volume":473558400},{"date":"1985-03-07","open":24.6176,"high":24.752,"low":22.1312,"close":22.1312,"adjusted_close":0.0756,"volume":733980800},{"date":"1985-03-06","open":25.872,"high":25.872,"low":24.6176,"close":24.6176,"adjusted_close":0.0841,"volume":193603200},{"date":"1985-03-05","open":25.872,"high":25.872,"low":25.872,"close":25.872,"adjusted_close":0.0884,"volume":130771200},{"date":"1985-03-04","open":25.2448,"high":26.0064,"low":25.2448,"close":25.2448,"adjusted_close":0.0862,"volume":153104000},{"date":"1985-03-01","open":24.752,"high":24.864,"low":23.9904,"close":24.864,"adjusted_close":0.0849,"volume":247430400},{"date":"1985-02-28","open":25.1328,"high":25.1328,"low":24.752,"close":24.752,"adjusted_close":0.0846,"volume":319065600},{"date":"1985-02-27","open":26.7456,"high":26.7456,"low":25.1328,"close":25.1328,"adjusted_close":0.0859,"volume":403580800},{"date":"1985-02-26","open":27.2608,"high":27.3728,"low":26.7456,"close":26.7456,"adjusted_close":0.0914,"volume":188966400},{"date":"1985-02-25","open":27.6192,"high":27.7536,"low":27.2608,"close":27.2608,"adjusted_close":0.0931,"volume":98537600},{"date":"1985-02-22","open":26.88,"high":27.8656,"low":26.88,"close":27.6192,"adjusted_close":0.0944,"volume":226531200},{"date":"1985-02-21","open":26.88,"high":26.992,"low":26.88,"close":26.88,"adjusted_close":0.0918,"volume":308224000},{"date":"1985-02-20","open":27.6192,"high":27.7536,"low":26.3648,"close":26.3648,"adjusted_close":0.0901,"volume":219968000},{"date":"1985-02-19","open":27.8656,"high":27.8656,"low":27.6192,"close":27.6192,"adjusted_close":0.0944,"volume":149833600},{"date":"1985-02-15","open":27.6192,"high":28.1344,"low":27.3728,"close":28,"adjusted_close":0.0957,"volume":173622400},{"date":"1985-02-14","open":28.3808,"high":28.6272,"low":27.6192,"close":27.6192,"adjusted_close":0.0944,"volume":426832000},{"date":"1985-02-13","open":29.7472,"high":29.7472,"low":28.3808,"close":28.3808,"adjusted_close":0.097,"volume":527027200},{"date":"1985-02-12","open":30.5088,"high":30.6208,"low":29.7472,"close":29.7472,"adjusted_close":0.1016,"volume":226508800},{"date":"1985-02-11","open":30.5088,"high":30.7552,"low":30.5088,"close":30.5088,"adjusted_close":0.1042,"volume":346953600},{"date":"1985-02-08","open":29.8816,"high":29.9936,"low":29.5008,"close":29.8816,"adjusted_close":0.1021,"volume":132025600},{"date":"1985-02-07","open":29.9936,"high":30.3744,"low":29.8816,"close":29.8816,"adjusted_close":0.1021,"volume":245481600},{"date":"1985-02-06","open":29.9936,"high":29.9936,"low":29.9936,"close":29.9936,"adjusted_close":0.1025,"volume":194432000},{"date":"1985-02-05","open":29.5008,"high":29.9936,"low":29.5008,"close":29.5008,"adjusted_close":0.1008,"volume":190041600},{"date":"1985-02-04","open":29.2544,"high":29.3664,"low":29.2544,"close":29.2544,"adjusted_close":0.0999,"volume":218019200},{"date":"1985-02-01","open":29.008,"high":29.12,"low":28.3808,"close":28.6272,"adjusted_close":0.0978,"volume":137737600},{"date":"1985-01-31","open":29.8816,"high":29.9936,"low":29.008,"close":29.008,"adjusted_close":0.0991,"volume":276236800},{"date":"1985-01-30","open":29.8816,"high":30.5088,"low":29.8816,"close":29.8816,"adjusted_close":0.1021,"volume":492441600},{"date":"1985-01-29","open":30.24,"high":30.5088,"low":29.8816,"close":29.8816,"adjusted_close":0.1021,"volume":223731200},{"date":"1985-01-28","open":30.24,"high":30.6208,"low":30.24,"close":30.24,"adjusted_close":0.1033,"volume":412182400},{"date":"1985-01-25","open":29.008,"high":29.6352,"low":28.3808,"close":29.6352,"adjusted_close":0.1012,"volume":318460800},{"date":"1985-01-24","open":29.6352,"high":29.6352,"low":29.008,"close":29.008,"adjusted_close":0.0991,"volume":397062400},{"date":"1985-01-23","open":30.128,"high":30.24,"low":29.6352,"close":29.6352,"adjusted_close":0.1012,"volume":430505600},{"date":"1985-01-22","open":30.128,"high":30.24,"low":30.128,"close":30.128,"adjusted_close":0.1029,"volume":424838400},{"date":"1985-01-21","open":29.2544,"high":29.5008,"low":29.2544,"close":29.2544,"adjusted_close":0.0999,"volume":325427200},{"date":"1985-01-18","open":28.1344,"high":29.2544,"low":28,"close":28.6272,"adjusted_close":0.0978,"volume":352665600},{"date":"1985-01-17","open":30.24,"high":30.7552,"low":28.1344,"close":28.1344,"adjusted_close":0.0961,"volume":547523200},{"date":"1985-01-16","open":30.24,"high":30.7552,"low":30.24,"close":30.24,"adjusted_close":0.1033,"volume":189884800},{"date":"1985-01-15","open":30.6208,"high":31.136,"low":29.9936,"close":29.9936,"adjusted_close":0.1025,"volume":264969600},{"date":"1985-01-14","open":30.6208,"high":30.8672,"low":30.6208,"close":30.6208,"adjusted_close":0.1046,"volume":270435200},{"date":"1985-01-11","open":29.9936,"high":30.24,"low":29.5008,"close":29.7472,"adjusted_close":0.1016,"volume":205049600},{"date":"1985-01-10","open":29.9936,"high":30.128,"low":29.9936,"close":29.9936,"adjusted_close":0.1025,"volume":277065600},{"date":"1985-01-09","open":28.7392,"high":29.12,"low":28.7392,"close":28.7392,"adjusted_close":0.0982,"volume":166723200},{"date":"1985-01-08","open":28.2464,"high":28.4928,"low":28,"close":28,"adjusted_close":0.0957,"volume":141120000},{"date":"1985-01-07","open":28.3808,"high":28.4928,"low":28.2464,"close":28.2464,"adjusted_close":0.0965,"volume":170912000},{"date":"1985-01-04","open":28.3808,"high":28.4928,"low":28,"close":28.3808,"adjusted_close":0.097,"volume":137267200},{"date":"1985-01-03","open":28.3808,"high":29.12,"low":28.3808,"close":28.3808,"adjusted_close":0.097,"volume":166611200},{"date":"1985-01-02","open":29.12,"high":29.12,"low":27.8656,"close":27.8656,"adjusted_close":0.0952,"volume":175302400},{"date":"1984-12-31","open":29.12,"high":29.2544,"low":29.12,"close":29.12,"adjusted_close":0.0995,"volume":207760000},{"date":"1984-12-28","open":27.7536,"high":28.8736,"low":27.6192,"close":28.7392,"adjusted_close":0.0982,"volume":165334400},{"date":"1984-12-27","open":27.7536,"high":27.8656,"low":27.7536,"close":27.7536,"adjusted_close":0.0948,"volume":98761600},{"date":"1984-12-26","open":27.6192,"high":27.8656,"low":27.6192,"close":27.6192,"adjusted_close":0.0944,"volume":67177600},{"date":"1984-12-24","open":27.5072,"high":27.6192,"low":27.5072,"close":27.5072,"adjusted_close":0.094,"volume":67536000},{"date":"1984-12-21","open":27.3728,"high":27.5072,"low":26.7456,"close":26.992,"adjusted_close":0.0922,"volume":123894400},{"date":"1984-12-20","open":27.5072,"high":28,"low":27.3728,"close":27.3728,"adjusted_close":0.0935,"volume":139843200},{"date":"1984-12-19","open":28.6272,"high":28.7392,"low":27.5072,"close":27.5072,"adjusted_close":0.094,"volume":317497600},{"date":"1984-12-18","open":28.6272,"high":28.7392,"low":28.6272,"close":28.6272,"adjusted_close":0.0978,"volume":340569600},{"date":"1984-12-17","open":26.992,"high":27.2608,"low":26.992,"close":26.992,"adjusted_close":0.0922,"volume":125238400},{"date":"1984-12-14","open":25.76,"high":26.6336,"low":25.76,"close":26.3648,"adjusted_close":0.0901,"volume":96140800},{"date":"1984-12-13","open":25.76,"high":26.2528,"low":25.76,"close":25.76,"adjusted_close":0.088,"volume":66841600},{"date":"1984-12-12","open":26.3648,"high":26.3648,"low":25.4912,"close":25.4912,"adjusted_close":0.0871,"volume":110073600},{"date":"1984-12-11","open":26.7456,"high":27.1264,"low":26.3648,"close":26.3648,"adjusted_close":0.0901,"volume":123782400},{"date":"1984-12-10","open":27.2608,"high":27.2608,"low":26.7456,"close":26.7456,"adjusted_close":0.0914,"volume":111484800},{"date":"1984-12-07","open":27.3728,"high":28.3808,"low":27.1264,"close":27.2608,"adjusted_close":0.0931,"volume":494524800},{"date":"1984-12-06","open":27.3728,"high":27.5072,"low":27.3728,"close":27.3728,"adjusted_close":0.0935,"volume":317273600},{"date":"1984-12-05","open":26.1184,"high":26.1184,"low":26.1184,"close":26.1184,"adjusted_close":0.0892,"volume":262908800},{"date":"1984-12-04","open":24.864,"high":25.3792,"low":24.864,"close":24.864,"adjusted_close":0.0849,"volume":120377600},{"date":"1984-12-03","open":24.752,"high":24.864,"low":24.3712,"close":24.3712,"adjusted_close":0.0833,"volume":98000000},{"date":"1984-11-30","open":25.3792,"high":25.6256,"low":24.6176,"close":24.752,"adjusted_close":0.0846,"volume":108707200},{"date":"1984-11-29","open":25.872,"high":25.872,"low":25.3792,"close":25.3792,"adjusted_close":0.0867,"volume":174876800},{"date":"1984-11-28","open":25.872,"high":26.4992,"low":25.872,"close":25.872,"adjusted_close":0.0884,"volume":410524800},{"date":"1984-11-27","open":24.6176,"high":24.864,"low":24.6176,"close":24.6176,"adjusted_close":0.0841,"volume":127411200},{"date":"1984-11-26","open":23.9904,"high":23.9904,"low":23.9904,"close":23.9904,"adjusted_close":0.082,"volume":100643200},{"date":"1984-11-23","open":23.3856,"high":24.1248,"low":23.3856,"close":23.744,"adjusted_close":0.0811,"volume":137088000},{"date":"1984-11-21","open":23.1168,"high":23.2512,"low":23.1168,"close":23.1168,"adjusted_close":0.079,"volume":178729600},{"date":"1984-11-20","open":22.624,"high":22.7584,"low":22.624,"close":22.624,"adjusted_close":0.0773,"volume":263244800},{"date":"1984-11-19","open":23.2512,"high":23.3856,"low":21.8848,"close":21.8848,"adjusted_close":0.0748,"volume":232982400},{"date":"1984-11-16","open":23.744,"high":24.1248,"low":23.1168,"close":23.2512,"adjusted_close":0.0794,"volume":165760000},{"date":"1984-11-15","open":23.744,"high":23.9904,"low":23.744,"close":23.744,"adjusted_close":0.0811,"volume":106601600},{"date":"1984-11-14","open":23.744,"high":23.9904,"low":23.744,"close":23.744,"adjusted_close":0.0811,"volume":104339200},{"date":"1984-11-13","open":24.1248,"high":24.6176,"low":23.4976,"close":23.4976,"adjusted_close":0.0803,"volume":126672000},{"date":"1984-11-12","open":24.1248,"high":24.2592,"low":24.1248,"close":24.1248,"adjusted_close":0.0824,"volume":113254400},{"date":"1984-11-09","open":24.752,"high":24.864,"low":23.0048,"close":23.2512,"adjusted_close":0.0794,"volume":294134400},{"date":"1984-11-08","open":25.76,"high":25.76,"low":24.752,"close":24.752,"adjusted_close":0.0846,"volume":88121600},{"date":"1984-11-07","open":26.2528,"high":26.3648,"low":25.76,"close":25.76,"adjusted_close":0.088,"volume":231548800},{"date":"1984-11-06","open":26.2528,"high":26.3648,"low":26.2528,"close":26.2528,"adjusted_close":0.0897,"volume":225321600},{"date":"1984-11-05","open":24.864,"high":25.3792,"low":24.752,"close":24.752,"adjusted_close":0.0846,"volume":105369600},{"date":"1984-11-02","open":24.9984,"high":25.1328,"low":24.752,"close":24.864,"adjusted_close":0.0849,"volume":27686400},{"date":"1984-11-01","open":24.9984,"high":25.2448,"low":24.9984,"close":24.9984,"adjusted_close":0.0854,"volume":47040000},{"date":"1984-10-31","open":24.9984,"high":25.2448,"low":24.864,"close":24.864,"adjusted_close":0.0849,"volume":60233600},{"date":"1984-10-30","open":24.9984,"high":25.2448,"low":24.9984,"close":24.9984,"adjusted_close":0.0854,"volume":74592000},{"date":"1984-10-29","open":24.752,"high":24.864,"low":24.752,"close":24.752,"adjusted_close":0.0846,"volume":50646400},{"date":"1984-10-26","open":25.2448,"high":25.2448,"low":24.5056,"close":24.6176,"adjusted_close":0.0841,"volume":114844800},{"date":"1984-10-25","open":26.2528,"high":26.2528,"low":25.2448,"close":25.2448,"adjusted_close":0.0862,"volume":158166400},{"date":"1984-10-24","open":26.2528,"high":26.4992,"low":26.2528,"close":26.2528,"adjusted_close":0.0897,"volume":167014400},{"date":"1984-10-23","open":26.0064,"high":26.2528,"low":26.0064,"close":26.0064,"adjusted_close":0.0888,"volume":186435200},{"date":"1984-10-22","open":25.6256,"high":26.0064,"low":25.3792,"close":25.3792,"adjusted_close":0.0867,"volume":114755200},{"date":"1984-10-19","open":25.6256,"high":27.3728,"low":25.4912,"close":25.6256,"adjusted_close":0.0875,"volume":326121600},{"date":"1984-10-18","open":25.6256,"high":25.76,"low":25.6256,"close":25.6256,"adjusted_close":0.0875,"volume":247161600},{"date":"1984-10-17","open":24.864,"high":24.9984,"low":24.864,"close":24.864,"adjusted_close":0.0849,"volume":156643200},{"date":"1984-10-16","open":23.9904,"high":24.1248,"low":23.8784,"close":23.8784,"adjusted_close":0.0816,"volume":118025600},{"date":"1984-10-15","open":23.9904,"high":24.2592,"low":23.9904,"close":23.9904,"adjusted_close":0.082,"volume":243264000},{"date":"1984-10-12","open":23.744,"high":23.8784,"low":22.4896,"close":22.7584,"adjusted_close":0.0778,"volume":265798400},{"date":"1984-10-11","open":23.8784,"high":24.5056,"low":23.744,"close":23.744,"adjusted_close":0.0811,"volume":182761600},{"date":"1984-10-10","open":24.6176,"high":24.6176,"low":23.8784,"close":23.8784,"adjusted_close":0.0816,"volume":364851200},{"date":"1984-10-09","open":24.864,"high":24.9984,"low":24.6176,"close":24.6176,"adjusted_close":0.0841,"volume":125260800},{"date":"1984-10-08","open":24.864,"high":24.9984,"low":24.864,"close":24.864,"adjusted_close":0.0849,"volume":46972800},{"date":"1984-10-05","open":25.3792,"high":25.3792,"low":24.752,"close":24.864,"adjusted_close":0.0849,"volume":97574400},{"date":"1984-10-04","open":25.3792,"high":25.6256,"low":25.3792,"close":25.3792,"adjusted_close":0.0867,"volume":125484800},{"date":"1984-10-03","open":25.1328,"high":25.4912,"low":25.1328,"close":25.1328,"adjusted_close":0.0859,"volume":120422400},{"date":"1984-10-02","open":24.752,"high":25.6256,"low":24.752,"close":24.752,"adjusted_close":0.0846,"volume":118249600},{"date":"1984-10-01","open":24.9984,"high":24.9984,"low":24.5056,"close":24.5056,"adjusted_close":0.0837,"volume":97776000},{"date":"1984-09-28","open":25.76,"high":25.76,"low":24.6176,"close":25.1328,"adjusted_close":0.0859,"volume":233408000},{"date":"1984-09-27","open":25.76,"high":25.872,"low":25.76,"close":25.76,"adjusted_close":0.088,"volume":105929600},{"date":"1984-09-26","open":26.1184,"high":27.2608,"low":25.76,"close":25.76,"adjusted_close":0.088,"volume":110969600},{"date":"1984-09-25","open":26.4992,"high":26.4992,"low":26.1184,"close":26.1184,"adjusted_close":0.0892,"volume":166790400},{"date":"1984-09-24","open":26.88,"high":26.992,"low":26.6336,"close":26.6336,"adjusted_close":0.091,"volume":79004800},{"date":"1984-09-21","open":27.1264,"high":27.8656,"low":26.4992,"close":26.88,"adjusted_close":0.0918,"volume":99836800},{"date":"1984-09-20","open":27.1264,"high":27.3728,"low":27.1264,"close":27.1264,"adjusted_close":0.0927,"volume":66169600},{"date":"1984-09-19","open":27.6192,"high":27.8656,"low":26.992,"close":26.992,"adjusted_close":0.0922,"volume":106288000},{"date":"1984-09-18","open":28.6272,"high":28.8736,"low":27.6192,"close":27.6192,"adjusted_close":0.0944,"volume":97305600},{"date":"1984-09-17","open":28.6272,"high":29.008,"low":28.6272,"close":28.6272,"adjusted_close":0.0978,"volume":192752000},{"date":"1984-09-14","open":27.6192,"high":28.4928,"low":27.6192,"close":27.8656,"adjusted_close":0.0952,"volume":246870400},{"date":"1984-09-13","open":27.5072,"high":27.6192,"low":27.5072,"close":27.5072,"adjusted_close":0.094,"volume":207334400},{"date":"1984-09-12","open":26.88,"high":26.992,"low":26.1184,"close":26.1184,"adjusted_close":0.0892,"volume":133123200},{"date":"1984-09-11","open":26.6336,"high":27.3728,"low":26.6336,"close":26.88,"adjusted_close":0.0918,"volume":152387200},{"date":"1984-09-10","open":26.4992,"high":26.6336,"low":25.872,"close":26.3648,"adjusted_close":0.0901,"volume":64624000},{"date":"1984-09-07","open":26.4992,"high":26.88,"low":26.2528,"close":26.4992,"adjusted_close":0.0905,"volume":83260800},{"date":"1984-09-06","open":26.2528,"high":26.88,"low":26.2528,"close":26.4992,"adjusted_close":0.0905,"volume":130972800},{"date":"1984-09-05","open":26.2528,"high":26.6336,"low":26.0064,"close":26.2528,"adjusted_close":0.0897,"volume":103756800},{"date":"1984-09-04","open":26.4992,"high":26.7456,"low":26.0064,"close":26.2528,"adjusted_close":0.0897,"volume":119840000},{"date":"1984-08-31","open":26.992,"high":27.1264,"low":26.1184,"close":26.4992,"adjusted_close":0.0905,"volume":137849600},{"date":"1984-08-30","open":27.5072,"high":27.8656,"low":26.992,"close":26.992,"adjusted_close":0.0922,"volume":50960000},{"date":"1984-08-29","open":28.2464,"high":28.3808,"low":27.2608,"close":27.5072,"adjusted_close":0.094,"volume":74121600},{"date":"1984-08-28","open":27.8656,"high":28.2464,"low":27.6192,"close":28.2464,"adjusted_close":0.0965,"volume":59158400},{"date":"1984-08-27","open":28.1344,"high":28.1344,"low":27.3728,"close":27.8656,"adjusted_close":0.0952,"volume":87673600},{"date":"1984-08-24","open":28.1344,"high":28.4928,"low":27.8656,"close":28.1344,"adjusted_close":0.0961,"volume":70896000},{"date":"1984-08-23","open":28,"high":28.6272,"low":28,"close":28.1344,"adjusted_close":0.0961,"volume":83417600},{"date":"1984-08-22","open":28.4928,"high":29.2544,"low":27.7536,"close":28,"adjusted_close":0.0957,"volume":220416000},{"date":"1984-08-21","open":27.3728,"high":28.7392,"low":27.3728,"close":28.4928,"adjusted_close":0.0973,"volume":179536000},{"date":"1984-08-20","open":27.5072,"high":27.6192,"low":26.6336,"close":27.3728,"adjusted_close":0.0935,"volume":138454400},{"date":"1984-08-17","open":28.1344,"high":28.2464,"low":27.1264,"close":27.5072,"adjusted_close":0.094,"volume":153932800},{"date":"1984-08-16","open":27.8656,"high":28.3808,"low":27.5072,"close":28.1344,"adjusted_close":0.0961,"volume":144816000},{"date":"1984-08-15","open":28.7392,"high":28.7392,"low":27.6192,"close":27.8656,"adjusted_close":0.0952,"volume":178886400},{"date":"1984-08-14","open":29.9936,"high":30.24,"low":28.4928,"close":28.8736,"adjusted_close":0.0986,"volume":174070400},{"date":"1984-08-13","open":28.4928,"high":30.24,"low":28.1344,"close":29.9936,"adjusted_close":0.1025,"volume":241449600},{"date":"1984-08-10","open":29.7472,"high":30.8672,"low":28.3808,"close":28.4928,"adjusted_close":0.0973,"volume":397376000},{"date":"1984-08-09","open":28.4928,"high":29.9936,"low":27.8656,"close":29.7472,"adjusted_close":0.1016,"volume":257622400},{"date":"1984-08-08","open":29.6352,"high":30.24,"low":28.2464,"close":28.4928,"adjusted_close":0.0973,"volume":294403200},{"date":"1984-08-07","open":29.2544,"high":29.9936,"low":27.8656,"close":29.6352,"adjusted_close":0.1012,"volume":332483200},{"date":"1984-08-06","open":27.3728,"high":30.5088,"low":27.2608,"close":29.2544,"adjusted_close":0.0999,"volume":626796800},{"date":"1984-08-03","open":24.1248,"high":27.5072,"low":23.9904,"close":27.3728,"adjusted_close":0.0935,"volume":618060800},{"date":"1984-08-02","open":24.9984,"high":25.3792,"low":24.1248,"close":24.1248,"adjusted_close":0.0824,"volume":303676800},{"date":"1984-08-01","open":25.4912,"high":25.76,"low":24.2592,"close":24.9984,"adjusted_close":0.0854,"volume":285734400},{"date":"1984-07-31","open":25.4912,"high":25.872,"low":24.864,"close":25.4912,"adjusted_close":0.0871,"volume":199628800},{"date":"1984-07-30","open":27.1264,"high":27.2608,"low":25.2448,"close":25.4912,"adjusted_close":0.0871,"volume":125036800},{"date":"1984-07-27","open":27.2608,"high":27.5072,"low":26.992,"close":27.1264,"adjusted_close":0.0927,"volume":73942400},{"date":"1984-07-26","open":26.7456,"high":27.6192,"low":26.4992,"close":27.2608,"adjusted_close":0.0931,"volume":143337600},{"date":"1984-07-25","open":26.7456,"high":27.3728,"low":26.7456,"close":26.7456,"adjusted_close":0.0914,"volume":200457600},{"date":"1984-07-24","open":25.1328,"high":26.992,"low":24.9984,"close":26.6336,"adjusted_close":0.091,"volume":179244800},{"date":"1984-07-23","open":25.3792,"high":25.3792,"low":24.5056,"close":25.1328,"adjusted_close":0.0859,"volume":94035200},{"date":"1984-07-20","open":25.3792,"high":25.76,"low":25.2448,"close":25.3792,"adjusted_close":0.0867,"volume":33174400},{"date":"1984-07-19","open":25.3792,"high":25.76,"low":25.1328,"close":25.3792,"adjusted_close":0.0867,"volume":77907200},{"date":"1984-07-18","open":25.76,"high":25.872,"low":25.2448,"close":25.3792,"adjusted_close":0.0867,"volume":104025600},{"date":"1984-07-17","open":25.76,"high":26.0064,"low":25.3792,"close":25.76,"adjusted_close":0.088,"volume":84851200},{"date":"1984-07-16","open":26.3648,"high":26.3648,"low":24.9984,"close":25.76,"adjusted_close":0.088,"volume":202988800},{"date":"1984-07-13","open":26.6336,"high":27.1264,"low":26.0064,"close":26.3648,"adjusted_close":0.0901,"volume":135945600},{"date":"1984-07-12","open":26.4992,"high":27.1264,"low":26.3648,"close":26.6336,"adjusted_close":0.091,"volume":168694400},{"date":"1984-07-11","open":26.88,"high":27.2608,"low":26.1184,"close":26.4992,"adjusted_close":0.0905,"volume":121094400},{"date":"1984-07-10","open":26.2528,"high":27.1264,"low":26.1184,"close":26.88,"adjusted_close":0.0918,"volume":172300800},{"date":"1984-07-09","open":25.1328,"high":26.3648,"low":24.752,"close":26.2528,"adjusted_close":0.0897,"volume":190668800},{"date":"1984-07-06","open":24.752,"high":25.4912,"low":24.2592,"close":25.1328,"adjusted_close":0.0859,"volume":95648000},{"date":"1984-07-05","open":25.2448,"high":25.4912,"low":24.3712,"close":24.752,"adjusted_close":0.0846,"volume":93184000},{"date":"1984-07-03","open":25.6256,"high":25.76,"low":24.864,"close":25.2448,"adjusted_close":0.0862,"volume":179065600},{"date":"1984-07-02","open":26.4992,"high":26.6336,"low":25.1328,"close":25.6256,"adjusted_close":0.0875,"volume":159667200},{"date":"1984-06-29","open":26.3648,"high":27.7536,"low":26.3648,"close":26.4992,"adjusted_close":0.0905,"volume":141993600},{"date":"1984-06-28","open":25.2448,"high":26.7456,"low":25.2448,"close":26.3648,"adjusted_close":0.0901,"volume":118316800},{"date":"1984-06-27","open":26.0064,"high":26.2528,"low":24.2592,"close":25.2448,"adjusted_close":0.0862,"volume":377283200},{"date":"1984-06-26","open":27.2608,"high":27.3728,"low":26.0064,"close":26.0064,"adjusted_close":0.0888,"volume":148646400},{"date":"1984-06-25","open":28.6272,"high":28.8736,"low":26.992,"close":27.2608,"adjusted_close":0.0931,"volume":167484800},{"date":"1984-06-22","open":29.008,"high":29.5008,"low":28.6272,"close":28.6272,"adjusted_close":0.0978,"volume":84604800},{"date":"1984-06-21","open":30.24,"high":30.6208,"low":29.008,"close":29.008,"adjusted_close":0.0991,"volume":141904000},{"date":"1984-06-20","open":29.3664,"high":30.24,"low":28.7392,"close":30.24,"adjusted_close":0.1033,"volume":119526400},{"date":"1984-06-19","open":29.6352,"high":30.3744,"low":29.3664,"close":29.3664,"adjusted_close":0.1003,"volume":160944000},{"date":"1984-06-18","open":29.008,"high":29.7472,"low":28.3808,"close":29.6352,"adjusted_close":0.1012,"volume":114598400},{"date":"1984-06-15","open":28.8736,"high":29.3664,"low":28.8736,"close":29.008,"adjusted_close":0.0991,"volume":89779200},{"date":"1984-06-14","open":29.7472,"high":29.7472,"low":28.7392,"close":28.8736,"adjusted_close":0.0986,"volume":100956800},{"date":"1984-06-13","open":29.2544,"high":29.8816,"low":29.2544,"close":29.7472,"adjusted_close":0.1016,"volume":115718400},{"date":"1984-06-12","open":28.6272,"high":29.5008,"low":28.4928,"close":29.12,"adjusted_close":0.0995,"volume":117129600},{"date":"1984-06-11","open":28.6272,"high":28.8736,"low":28.2464,"close":28.6272,"adjusted_close":0.0978,"volume":84246400},{"date":"1984-06-08","open":28.7392,"high":28.8736,"low":28,"close":28.6272,"adjusted_close":0.0978,"volume":108976000},{"date":"1984-06-07","open":29.008,"high":29.12,"low":28.1344,"close":28.7392,"adjusted_close":0.0982,"volume":102547200},{"date":"1984-06-06","open":27.8656,"high":29.12,"low":27.7536,"close":29.008,"adjusted_close":0.0991,"volume":161459200},{"date":"1984-06-05","open":29.12,"high":29.12,"low":27.7536,"close":27.8656,"adjusted_close":0.0952,"volume":328428800},{"date":"1984-06-04","open":30.3744,"high":30.7552,"low":29.3664,"close":29.6352,"adjusted_close":0.1012,"volume":148288000},{"date":"1984-06-01","open":29.3664,"high":30.3744,"low":29.2544,"close":30.3744,"adjusted_close":0.1038,"volume":242300800},{"date":"1984-05-31","open":29.008,"high":29.7472,"low":28.7392,"close":29.3664,"adjusted_close":0.1003,"volume":167014400},{"date":"1984-05-30","open":29.3664,"high":29.5008,"low":28,"close":29.008,"adjusted_close":0.0991,"volume":318438400},{"date":"1984-05-29","open":29.5008,"high":29.7472,"low":28.8736,"close":29.3664,"adjusted_close":0.1003,"volume":156262400},{"date":"1984-05-25","open":29.3664,"high":29.8816,"low":29.12,"close":29.5008,"adjusted_close":0.1008,"volume":120108800},{"date":"1984-05-24","open":30.24,"high":30.24,"low":28.8736,"close":29.3664,"adjusted_close":0.1003,"volume":193312000},{"date":"1984-05-23","open":30.8672,"high":31.136,"low":30.24,"close":30.24,"adjusted_close":0.1033,"volume":168963200},{"date":"1984-05-22","open":31.8752,"high":31.8752,"low":29.9936,"close":30.8672,"adjusted_close":0.1055,"volume":301257600},{"date":"1984-05-21","open":29.7472,"high":32.256,"low":29.6352,"close":31.8752,"adjusted_close":0.1089,"volume":435052800},{"date":"1984-05-18","open":29.12,"high":29.8816,"low":28.7392,"close":29.7472,"adjusted_close":0.1016,"volume":193468800},{"date":"1984-05-17","open":30.5088,"high":30.5088,"low":28.7392,"close":29.12,"adjusted_close":0.0995,"volume":281948800},{"date":"1984-05-16","open":31.8752,"high":32.1216,"low":30.3744,"close":30.5088,"adjusted_close":0.1042,"volume":219721600},{"date":"1984-05-15","open":31.6288,"high":32.1216,"low":31.4944,"close":31.8752,"adjusted_close":0.1089,"volume":102704000},{"date":"1984-05-14","open":32.1216,"high":32.1216,"low":31.248,"close":31.6288,"adjusted_close":0.1081,"volume":89286400},{"date":"1984-05-11","open":33.1296,"high":33.2416,"low":31.0016,"close":32.256,"adjusted_close":0.1102,"volume":197724800},{"date":"1984-05-10","open":33.1296,"high":33.6224,"low":32.256,"close":33.1296,"adjusted_close":0.1132,"volume":238627200},{"date":"1984-05-09","open":32.8832,"high":34.384,"low":32.5024,"close":33.1296,"adjusted_close":0.1132,"volume":405014400},{"date":"1984-05-08","open":31.248,"high":33.1296,"low":31.248,"close":32.8832,"adjusted_close":0.1123,"volume":255001600},{"date":"1984-05-07","open":30.128,"high":31.3824,"low":29.8816,"close":31.136,"adjusted_close":0.1064,"volume":160070400},{"date":"1984-05-04","open":31.6288,"high":31.6288,"low":29.9936,"close":30.128,"adjusted_close":0.1029,"volume":260444800},{"date":"1984-05-03","open":32.9952,"high":32.9952,"low":31.0016,"close":31.6288,"adjusted_close":0.1081,"volume":327420800},{"date":"1984-05-02","open":33.2416,"high":33.5104,"low":32.368,"close":32.9952,"adjusted_close":0.1127,"volume":317318400},{"date":"1984-05-01","open":31.7408,"high":33.2416,"low":31.7408,"close":33.2416,"adjusted_close":0.1136,"volume":406515200},{"date":"1984-04-30","open":30.128,"high":31.3824,"low":29.8816,"close":31.3824,"adjusted_close":0.1072,"volume":293148800},{"date":"1984-04-27","open":29.7472,"high":30.7552,"low":29.2544,"close":30.128,"adjusted_close":0.1029,"volume":371996800},{"date":"1984-04-26","open":27.7536,"high":29.8816,"low":27.7536,"close":29.7472,"adjusted_close":0.1016,"volume":318505600},{"date":"1984-04-25","open":27.8656,"high":28.1344,"low":27.3728,"close":27.6192,"adjusted_close":0.0944,"volume":194880000},{"date":"1984-04-24","open":28.3808,"high":28.8736,"low":27.7536,"close":27.8656,"adjusted_close":0.0952,"volume":281568000},{"date":"1984-04-23","open":28.2464,"high":29.12,"low":28,"close":28.3808,"adjusted_close":0.097,"volume":293865600},{"date":"1984-04-19","open":28,"high":28.3808,"low":27.7536,"close":28.2464,"adjusted_close":0.0965,"volume":123401600},{"date":"1984-04-18","open":27.5072,"high":28.1344,"low":27.3728,"close":28,"adjusted_close":0.0957,"volume":199673600},{"date":"1984-04-17","open":26.7456,"high":27.8656,"low":26.7456,"close":27.5072,"adjusted_close":0.094,"volume":332953600},{"date":"1984-04-16","open":25.76,"high":26.3648,"low":25.1328,"close":26.2528,"adjusted_close":0.0897,"volume":68118400},{"date":"1984-04-13","open":25.76,"high":26.3648,"low":25.4912,"close":25.76,"adjusted_close":0.088,"volume":103398400},{"date":"1984-04-12","open":24.5056,"high":26.0064,"low":24.1248,"close":25.76,"adjusted_close":0.088,"volume":78400000},{"date":"1984-04-11","open":24.752,"high":25.3792,"low":24.2592,"close":24.5056,"adjusted_close":0.0837,"volume":70604800},{"date":"1984-04-10","open":23.9904,"high":24.752,"low":23.9904,"close":24.752,"adjusted_close":0.0846,"volume":57097600},{"date":"1984-04-09","open":23.4976,"high":24.2592,"low":23.4976,"close":23.4976,"adjusted_close":0.0803,"volume":54252800},{"date":"1984-04-06","open":24.1248,"high":24.3712,"low":23.0048,"close":23.4976,"adjusted_close":0.0803,"volume":85590400},{"date":"1984-04-05","open":24.5056,"high":24.864,"low":24.1248,"close":24.1248,"adjusted_close":0.0824,"volume":82812800},{"date":"1984-04-04","open":24.9984,"high":25.1328,"low":24.5056,"close":24.5056,"adjusted_close":0.0837,"volume":107676800},{"date":"1984-04-03","open":24.864,"high":25.1328,"low":24.6176,"close":24.9984,"adjusted_close":0.0854,"volume":44105600},{"date":"1984-04-02","open":24.752,"high":25.2448,"low":24.5056,"close":24.864,"adjusted_close":0.0849,"volume":54656000},{"date":"1984-03-30","open":25.3792,"high":25.4912,"low":24.5056,"close":24.752,"adjusted_close":0.0846,"volume":45740800},{"date":"1984-03-29","open":25.4912,"high":25.76,"low":25.2448,"close":25.3792,"adjusted_close":0.0867,"volume":39177600},{"date":"1984-03-28","open":25.1328,"high":25.6256,"low":25.1328,"close":25.4912,"adjusted_close":0.0871,"volume":75488000},{"date":"1984-03-27","open":25.76,"high":25.872,"low":24.864,"close":24.9984,"adjusted_close":0.0854,"volume":99299200},{"date":"1984-03-26","open":25.4912,"high":26.1184,"low":25.2448,"close":25.76,"adjusted_close":0.088,"volume":56963200},{"date":"1984-03-23","open":25.4912,"high":25.76,"low":24.9984,"close":25.4912,"adjusted_close":0.0871,"volume":61129600},{"date":"1984-03-22","open":26.0064,"high":26.0064,"low":25.1328,"close":25.4912,"adjusted_close":0.0871,"volume":51184000},{"date":"1984-03-21","open":26.0064,"high":26.6336,"low":25.872,"close":26.0064,"adjusted_close":0.0888,"volume":47667200},{"date":"1984-03-20","open":26.2528,"high":26.7456,"low":25.1328,"close":26.0064,"adjusted_close":0.0888,"volume":100531200},{"date":"1984-03-19","open":26.4992,"high":26.4992,"low":25.872,"close":26.2528,"adjusted_close":0.0897,"volume":82588800},{"date":"1984-03-16","open":26.7456,"high":27.7536,"low":26.3648,"close":26.6336,"adjusted_close":0.091,"volume":124700800},{"date":"1984-03-15","open":26.6336,"high":26.992,"low":26.3648,"close":26.7456,"adjusted_close":0.0914,"volume":55283200},{"date":"1984-03-14","open":26.992,"high":27.1264,"low":26.4992,"close":26.6336,"adjusted_close":0.091,"volume":59606400},{"date":"1984-03-13","open":27.3728,"high":27.7536,"low":26.7456,"close":26.992,"adjusted_close":0.0922,"volume":152880000},{"date":"1984-03-12","open":26.4992,"high":27.5072,"low":26.4992,"close":27.3728,"adjusted_close":0.0935,"volume":125036800},{"date":"1984-03-09","open":26.88,"high":26.88,"low":26.2528,"close":26.3648,"adjusted_close":0.0901,"volume":66057600},{"date":"1984-03-08","open":26.4992,"high":27.1264,"low":26.4992,"close":26.88,"adjusted_close":0.0918,"volume":129785600},{"date":"1984-03-07","open":25.76,"high":26.6336,"low":25.1328,"close":26.4992,"adjusted_close":0.0905,"volume":96566400},{"date":"1984-03-06","open":26.7456,"high":27.2608,"low":25.6256,"close":25.76,"adjusted_close":0.088,"volume":98985600},{"date":"1984-03-05","open":27.2608,"high":27.3728,"low":26.3648,"close":26.7456,"adjusted_close":0.0914,"volume":73606400},{"date":"1984-03-02","open":26.992,"high":28,"low":26.88,"close":27.2608,"adjusted_close":0.0931,"volume":191251200},{"date":"1984-03-01","open":26.2528,"high":27.1264,"low":25.6256,"close":26.992,"adjusted_close":0.0922,"volume":132361600},{"date":"1984-02-29","open":25.4912,"high":26.88,"low":25.2448,"close":26.2528,"adjusted_close":0.0897,"volume":134041600},{"date":"1984-02-28","open":26.992,"high":27.1264,"low":25.1328,"close":25.4912,"adjusted_close":0.0871,"volume":169926400},{"date":"1984-02-27","open":27.1264,"high":27.5072,"low":26.3648,"close":26.992,"adjusted_close":0.0922,"volume":121564800},{"date":"1984-02-24","open":26.88,"high":27.5072,"low":26.88,"close":27.1264,"adjusted_close":0.0927,"volume":77817600},{"date":"1984-02-23","open":27.3728,"high":27.3728,"low":26.0064,"close":26.88,"adjusted_close":0.0918,"volume":155052800},{"date":"1984-02-22","open":26.2528,"high":27.6192,"low":26.2528,"close":27.3728,"adjusted_close":0.0935,"volume":223372800},{"date":"1984-02-21","open":24.9984,"high":26.2528,"low":24.864,"close":26.1184,"adjusted_close":0.0892,"volume":120288000},{"date":"1984-02-17","open":25.3792,"high":26.0064,"low":24.9984,"close":24.9984,"adjusted_close":0.0854,"volume":134646400},{"date":"1984-02-16","open":25.1328,"high":25.4912,"low":24.5056,"close":25.3792,"adjusted_close":0.0867,"volume":105235200},{"date":"1984-02-15","open":25.6256,"high":26.7456,"low":24.864,"close":25.1328,"adjusted_close":0.0859,"volume":200838400},{"date":"1984-02-14","open":24.2592,"high":25.76,"low":24.2592,"close":25.6256,"adjusted_close":0.0875,"volume":209059200},{"date":"1984-02-13","open":24.3712,"high":24.6176,"low":23.8784,"close":24.2592,"adjusted_close":0.0829,"volume":105728000},{"date":"1984-02-10","open":23.632,"high":24.9984,"low":23.632,"close":24.3712,"adjusted_close":0.0833,"volume":143964800},{"date":"1984-02-09","open":23.2512,"high":24.1248,"low":22.624,"close":23.632,"adjusted_close":0.0807,"volume":234796800},{"date":"1984-02-08","open":24.1248,"high":24.5056,"low":23.2512,"close":23.2512,"adjusted_close":0.0794,"volume":148220800},{"date":"1984-02-07","open":23.2512,"high":24.2592,"low":22.3776,"close":24.1248,"adjusted_close":0.0824,"volume":217728000},{"date":"1984-02-06","open":24.5056,"high":24.5056,"low":23.1168,"close":23.2512,"adjusted_close":0.0794,"volume":165558400},{"date":"1984-02-03","open":24.864,"high":25.4912,"low":24.5056,"close":24.5056,"adjusted_close":0.0837,"volume":145488000},{"date":"1984-02-02","open":24.6176,"high":24.9984,"low":24.1248,"close":24.864,"adjusted_close":0.0849,"volume":134915200},{"date":"1984-02-01","open":24.752,"high":25.4912,"low":24.5056,"close":24.6176,"adjusted_close":0.0841,"volume":163116800},{"date":"1984-01-31","open":24.752,"high":25.2448,"low":23.1168,"close":24.752,"adjusted_close":0.0846,"volume":345094400},{"date":"1984-01-30","open":26.1184,"high":26.6336,"low":24.1248,"close":24.752,"adjusted_close":0.0846,"volume":277468800},{"date":"1984-01-27","open":27.6192,"high":27.7536,"low":25.6256,"close":26.1184,"adjusted_close":0.0892,"volume":194096000},{"date":"1984-01-26","open":26.992,"high":28,"low":26.992,"close":27.6192,"adjusted_close":0.0944,"volume":168492800},{"date":"1984-01-25","open":27.2608,"high":28.8736,"low":26.88,"close":26.992,"adjusted_close":0.0922,"volume":263872000},{"date":"1984-01-24","open":28.8736,"high":29.008,"low":26.4992,"close":27.2608,"adjusted_close":0.0931,"volume":320230400},{"date":"1984-01-23","open":28.6272,"high":29.12,"low":28.3808,"close":28.8736,"adjusted_close":0.0986,"volume":278364800},{"date":"1984-01-20","open":29.008,"high":29.12,"low":28.2464,"close":28.6272,"adjusted_close":0.0978,"volume":141344000},{"date":"1984-01-19","open":28.7392,"high":29.5008,"low":28.4928,"close":29.008,"adjusted_close":0.0991,"volume":149721600},{"date":"1984-01-18","open":28.6272,"high":29.2544,"low":28.1344,"close":28.7392,"adjusted_close":0.0982,"volume":220505600},{"date":"1984-01-17","open":27.8656,"high":28.7392,"low":27.8656,"close":28.6272,"adjusted_close":0.0978,"volume":149072000},{"date":"1984-01-16","open":27.2608,"high":28.2464,"low":27.1264,"close":27.8656,"adjusted_close":0.0952,"volume":137580800},{"date":"1984-01-13","open":27.8656,"high":28.2464,"low":26.7456,"close":27.2608,"adjusted_close":0.0931,"volume":121744000},{"date":"1984-01-12","open":28,"high":28.3808,"low":27.6192,"close":27.8656,"adjusted_close":0.0952,"volume":110342400},{"date":"1984-01-11","open":27.6192,"high":28.4928,"low":27.5072,"close":28,"adjusted_close":0.0957,"volume":175952000},{"date":"1984-01-10","open":26.2528,"high":27.6192,"low":26.2528,"close":27.6192,"adjusted_close":0.0944,"volume":172188800},{"date":"1984-01-09","open":27.7536,"high":27.7536,"low":25.3792,"close":26.2528,"adjusted_close":0.0897,"volume":215734400},{"date":"1984-01-06","open":28.2464,"high":28.6272,"low":27.2608,"close":27.7536,"adjusted_close":0.0948,"volume":168492800},{"date":"1984-01-05","open":27.8656,"high":29.008,"low":27.6192,"close":28.2464,"adjusted_close":0.0965,"volume":305715200},{"date":"1984-01-04","open":25.76,"high":28,"low":25.76,"close":27.8656,"adjusted_close":0.0952,"volume":292611200},{"date":"1984-01-03","open":24.3712,"high":26.1184,"low":24.3712,"close":25.6256,"adjusted_close":0.0875,"volume":150192000},{"date":"1983-12-30","open":24.3712,"high":24.9984,"low":24.2592,"close":24.3712,"adjusted_close":0.0833,"volume":91862400},{"date":"1983-12-29","open":24.9984,"high":25.2448,"low":24.3712,"close":24.3712,"adjusted_close":0.0833,"volume":102748800},{"date":"1983-12-28","open":24.752,"high":25.2448,"low":24.5056,"close":24.9984,"adjusted_close":0.0854,"volume":128553600},{"date":"1983-12-27","open":24.6176,"high":24.9984,"low":24.6176,"close":24.752,"adjusted_close":0.0846,"volume":96432000},{"date":"1983-12-23","open":24.752,"high":24.864,"low":24.2592,"close":24.6176,"adjusted_close":0.0841,"volume":48563200},{"date":"1983-12-22","open":24.2592,"high":24.752,"low":24.1248,"close":24.752,"adjusted_close":0.0846,"volume":130547200},{"date":"1983-12-21","open":23.3856,"high":24.2592,"low":23.2512,"close":24.2592,"adjusted_close":0.0829,"volume":171785600},{"date":"1983-12-20","open":23.9904,"high":23.9904,"low":23.0048,"close":23.3856,"adjusted_close":0.0799,"volume":177744000},{"date":"1983-12-19","open":24.752,"high":24.9984,"low":23.8784,"close":23.9904,"adjusted_close":0.082,"volume":173600000},{"date":"1983-12-16","open":24.3712,"high":24.9984,"low":24.2592,"close":24.752,"adjusted_close":0.0846,"volume":184867200},{"date":"1983-12-15","open":23.3856,"high":24.752,"low":23.3856,"close":24.3712,"adjusted_close":0.0833,"volume":316601600},{"date":"1983-12-14","open":22.4896,"high":23.632,"low":21.616,"close":23.3856,"adjusted_close":0.0799,"volume":201891200},{"date":"1983-12-13","open":21.504,"high":22.7584,"low":21.3696,"close":22.4896,"adjusted_close":0.0768,"volume":197545600},{"date":"1983-12-12","open":21.616,"high":21.7504,"low":21.0112,"close":21.504,"adjusted_close":0.0735,"volume":65139200},{"date":"1983-12-09","open":21.504,"high":22.1312,"low":21.2576,"close":21.616,"adjusted_close":0.0738,"volume":82768000},{"date":"1983-12-08","open":21.0112,"high":22.1312,"low":21.0112,"close":21.504,"adjusted_close":0.0735,"volume":137625600},{"date":"1983-12-07","open":20.496,"high":21.504,"low":20.2496,"close":21.0112,"adjusted_close":0.0718,"volume":89152000},{"date":"1983-12-06","open":20.384,"high":20.6304,"low":20.2496,"close":20.496,"adjusted_close":0.07,"volume":51990400},{"date":"1983-12-05","open":19.8688,"high":20.496,"low":19.7568,"close":20.384,"adjusted_close":0.0696,"volume":45158400},{"date":"1983-12-02","open":20.2496,"high":20.2496,"low":19.7568,"close":19.8688,"adjusted_close":0.0679,"volume":85366400},{"date":"1983-12-01","open":20.384,"high":20.8768,"low":20.0032,"close":20.2496,"adjusted_close":0.0692,"volume":76675200},{"date":"1983-11-30","open":20.7424,"high":21.0112,"low":20.384,"close":20.384,"adjusted_close":0.0696,"volume":64332800},{"date":"1983-11-29","open":21.0112,"high":21.504,"low":20.496,"close":20.7424,"adjusted_close":0.0709,"volume":95289600},{"date":"1983-11-28","open":20.496,"high":21.1232,"low":20.384,"close":21.0112,"adjusted_close":0.0718,"volume":72396800},{"date":"1983-11-25","open":20.384,"high":20.6304,"low":20.384,"close":20.496,"adjusted_close":0.07,"volume":37296000},{"date":"1983-11-23","open":21.504,"high":21.504,"low":20.0032,"close":20.384,"adjusted_close":0.0696,"volume":114352000},{"date":"1983-11-22","open":21.504,"high":21.7504,"low":21.2576,"close":21.504,"adjusted_close":0.0735,"volume":105190400},{"date":"1983-11-21","open":20.6304,"high":21.616,"low":20.6304,"close":21.504,"adjusted_close":0.0735,"volume":105011200},{"date":"1983-11-18","open":20.496,"high":20.8768,"low":20.2496,"close":20.6304,"adjusted_close":0.0705,"volume":79900800},{"date":"1983-11-17","open":20.0032,"high":20.7424,"low":20.0032,"close":20.496,"adjusted_close":0.07,"volume":90384000},{"date":"1983-11-16","open":19.7568,"high":20.496,"low":19.6224,"close":20.0032,"adjusted_close":0.0683,"volume":102278400},{"date":"1983-11-15","open":19.7568,"high":19.8688,"low":18.9952,"close":19.7568,"adjusted_close":0.0675,"volume":118630400},{"date":"1983-11-14","open":20.0032,"high":20.2496,"low":19.6224,"close":19.7568,"adjusted_close":0.0675,"volume":108281600},{"date":"1983-11-11","open":19.6224,"high":20.384,"low":19.5104,"close":20.0032,"adjusted_close":0.0683,"volume":116032000},{"date":"1983-11-10","open":19.2416,"high":20.1152,"low":19.2416,"close":19.6224,"adjusted_close":0.067,"volume":222073600},{"date":"1983-11-09","open":17.8752,"high":19.2416,"low":17.4944,"close":19.2416,"adjusted_close":0.0657,"volume":353472000},{"date":"1983-11-08","open":19.5104,"high":19.5104,"low":17.248,"close":17.8752,"adjusted_close":0.0611,"volume":1221516800},{"date":"1983-11-07","open":21.1232,"high":21.616,"low":20.7424,"close":21.0112,"adjusted_close":0.0718,"volume":152118400},{"date":"1983-11-04","open":21.8848,"high":21.9968,"low":21.0112,"close":21.1232,"adjusted_close":0.0722,"volume":146742400},{"date":"1983-11-03","open":23.4976,"high":23.632,"low":21.0112,"close":21.8848,"adjusted_close":0.0748,"volume":286003200},{"date":"1983-11-02","open":23.0048,"high":24.1248,"low":23.0048,"close":23.4976,"adjusted_close":0.0803,"volume":202473600},{"date":"1983-11-01","open":22.624,"high":23.9904,"low":21.616,"close":23.0048,"adjusted_close":0.0786,"volume":328384000},{"date":"1983-10-31","open":21.1232,"high":23.0048,"low":21.1232,"close":22.624,"adjusted_close":0.0773,"volume":173174400},{"date":"1983-10-28","open":21.1232,"high":21.3696,"low":20.384,"close":20.8768,"adjusted_close":0.0713,"volume":81200000},{"date":"1983-10-27","open":20.1152,"high":21.616,"low":20.1152,"close":21.1232,"adjusted_close":0.0722,"volume":97843200},{"date":"1983-10-26","open":21.2576,"high":21.504,"low":20.0032,"close":20.1152,"adjusted_close":0.0687,"volume":128912000},{"date":"1983-10-25","open":21.1232,"high":21.8848,"low":21.0112,"close":21.2576,"adjusted_close":0.0726,"volume":168448000},{"date":"1983-10-24","open":19.8688,"high":21.1232,"low":17.8752,"close":21.1232,"adjusted_close":0.0722,"volume":259392000},{"date":"1983-10-21","open":20.384,"high":20.8768,"low":19.6224,"close":19.8688,"adjusted_close":0.0679,"volume":157001600},{"date":"1983-10-20","open":21.504,"high":22.1312,"low":19.8688,"close":20.384,"adjusted_close":0.0696,"volume":131689600},{"date":"1983-10-19","open":19.376,"high":22.2432,"low":19.1296,"close":21.504,"adjusted_close":0.0735,"volume":287392000},{"date":"1983-10-18","open":20.7424,"high":20.7424,"low":18.8832,"close":19.376,"adjusted_close":0.0662,"volume":382972800},{"date":"1983-10-17","open":22.7584,"high":22.7584,"low":20.8768,"close":21.0112,"adjusted_close":0.0718,"volume":219116800},{"date":"1983-10-14","open":23.0048,"high":23.744,"low":22.4896,"close":22.7584,"adjusted_close":0.0778,"volume":279260800},{"date":"1983-10-13","open":21.7504,"high":23.9904,"low":21.7504,"close":23.0048,"adjusted_close":0.0786,"volume":420515200},{"date":"1983-10-12","open":19.376,"high":21.2576,"low":19.2416,"close":21.1232,"adjusted_close":0.0722,"volume":472617600},{"date":"1983-10-11","open":19.7568,"high":19.8688,"low":19.1296,"close":19.376,"adjusted_close":0.0662,"volume":252761600},{"date":"1983-10-10","open":20.1152,"high":20.1152,"low":18.368,"close":19.7568,"adjusted_close":0.0675,"volume":517126400},{"date":"1983-10-07","open":22.2432,"high":23.744,"low":20.1152,"close":20.384,"adjusted_close":0.0696,"volume":246332800},{"date":"1983-10-06","open":22.4896,"high":22.8704,"low":21.7504,"close":22.2432,"adjusted_close":0.076,"volume":232937600},{"date":"1983-10-05","open":22.8704,"high":23.2512,"low":22.1312,"close":22.4896,"adjusted_close":0.0768,"volume":190668800},{"date":"1983-10-04","open":23.1168,"high":23.632,"low":22.7584,"close":22.8704,"adjusted_close":0.0781,"volume":169612800},{"date":"1983-10-03","open":23.1168,"high":23.4976,"low":22.624,"close":23.1168,"adjusted_close":0.079,"volume":152902400},{"date":"1983-09-30","open":22.7584,"high":23.632,"low":22.4896,"close":23.1168,"adjusted_close":0.079,"volume":117868800},{"date":"1983-09-29","open":22.8704,"high":23.744,"low":22.624,"close":22.7584,"adjusted_close":0.0778,"volume":282777600},{"date":"1983-09-28","open":23.4976,"high":23.4976,"low":22.1312,"close":22.8704,"adjusted_close":0.0781,"volume":373497600},{"date":"1983-09-27","open":24.864,"high":24.9984,"low":23.0048,"close":23.4976,"adjusted_close":0.0803,"volume":417110400},{"date":"1983-09-26","open":24.3712,"high":25.872,"low":24.3712,"close":24.864,"adjusted_close":0.0849,"volume":768768000},{"date":"1983-09-23","open":24.9984,"high":24.9984,"low":22.2432,"close":24.2592,"adjusted_close":0.0829,"volume":2832345600},{"date":"1983-09-22","open":31.4944,"high":32.6144,"low":31.136,"close":32.5024,"adjusted_close":0.111,"volume":144121600},{"date":"1983-09-21","open":32.1216,"high":32.6144,"low":31.3824,"close":31.4944,"adjusted_close":0.1076,"volume":106355200},{"date":"1983-09-20","open":32.0096,"high":33.5104,"low":32.0096,"close":32.1216,"adjusted_close":0.1097,"volume":226419200},{"date":"1983-09-19","open":29.3664,"high":32.256,"low":29.2544,"close":32.0096,"adjusted_close":0.1094,"volume":201980800},{"date":"1983-09-16","open":30.128,"high":30.128,"low":29.12,"close":29.3664,"adjusted_close":0.1003,"volume":225747200},{"date":"1983-09-15","open":31.6288,"high":31.7408,"low":29.7472,"close":30.128,"adjusted_close":0.1029,"volume":158838400},{"date":"1983-09-14","open":32.0096,"high":32.7488,"low":31.0016,"close":31.6288,"adjusted_close":0.1081,"volume":181529600},{"date":"1983-09-13","open":30.6208,"high":32.5024,"low":30.3744,"close":32.0096,"adjusted_close":0.1094,"volume":204176000},{"date":"1983-09-12","open":30.6208,"high":32.5024,"low":30.24,"close":30.6208,"adjusted_close":0.1046,"volume":266313600},{"date":"1983-09-09","open":31.7408,"high":31.8752,"low":30.5088,"close":30.6208,"adjusted_close":0.1046,"volume":212688000},{"date":"1983-09-08","open":34.6304,"high":35.0112,"low":31.248,"close":31.7408,"adjusted_close":0.1084,"volume":307059200},{"date":"1983-09-07","open":39.2448,"high":39.2448,"low":33.8688,"close":34.6304,"adjusted_close":0.1183,"volume":384854400},{"date":"1983-09-06","open":38.752,"high":39.76,"low":38.752,"close":39.3792,"adjusted_close":0.1345,"volume":181686400},{"date":"1983-09-02","open":36.3776,"high":37.9904,"low":36.2432,"close":37.9904,"adjusted_close":0.1298,"volume":129337600},{"date":"1983-09-01","open":37.2512,"high":38.5056,"low":35.504,"close":36.3776,"adjusted_close":0.1243,"volume":218131200},{"date":"1983-08-31","open":33.1296,"high":37.2512,"low":33.1296,"close":37.2512,"adjusted_close":0.1273,"volume":200233600},{"date":"1983-08-30","open":31.248,"high":33.5104,"low":31.248,"close":32.8832,"adjusted_close":0.1123,"volume":233945600},{"date":"1983-08-29","open":30.8672,"high":31.6288,"low":29.9936,"close":31.248,"adjusted_close":0.1068,"volume":138297600},{"date":"1983-08-26","open":30.5088,"high":31.0016,"low":30.24,"close":30.8672,"adjusted_close":0.1055,"volume":93184000},{"date":"1983-08-25","open":30.24,"high":30.7552,"low":29.9936,"close":30.5088,"adjusted_close":0.1042,"volume":189772800},{"date":"1983-08-24","open":31.7408,"high":31.7408,"low":30.128,"close":30.24,"adjusted_close":0.1033,"volume":113299200},{"date":"1983-08-23","open":33.6224,"high":33.6224,"low":31.6288,"close":31.8752,"adjusted_close":0.1089,"volume":93587200},{"date":"1983-08-22","open":33.7568,"high":34.1152,"low":33.2416,"close":33.6224,"adjusted_close":0.1149,"volume":85366400},{"date":"1983-08-19","open":33.5104,"high":34.0032,"low":33.2416,"close":33.7568,"adjusted_close":0.1153,"volume":58598400},{"date":"1983-08-18","open":33.1296,"high":33.8688,"low":32.9952,"close":33.5104,"adjusted_close":0.1145,"volume":81737600},{"date":"1983-08-17","open":33.8688,"high":34.2496,"low":32.7488,"close":33.1296,"adjusted_close":0.1132,"volume":94438400},{"date":"1983-08-16","open":34.384,"high":34.7424,"low":33.5104,"close":33.8688,"adjusted_close":0.1157,"volume":91369600},{"date":"1983-08-15","open":33.5104,"high":34.384,"low":33.376,"close":34.384,"adjusted_close":0.1175,"volume":152275200},{"date":"1983-08-12","open":33.7568,"high":34.496,"low":33.1296,"close":33.5104,"adjusted_close":0.1145,"volume":74636800},{"date":"1983-08-11","open":34.2496,"high":34.7424,"low":33.2416,"close":33.7568,"adjusted_close":0.1153,"volume":90182400},{"date":"1983-08-10","open":34.384,"high":34.6304,"low":33.5104,"close":34.2496,"adjusted_close":0.117,"volume":161974400},{"date":"1983-08-09","open":34.0032,"high":34.8768,"low":33.7568,"close":34.384,"adjusted_close":0.1175,"volume":150371200},{"date":"1983-08-08","open":33.8688,"high":34.7424,"low":33.1296,"close":34.0032,"adjusted_close":0.1162,"volume":76809600},{"date":"1983-08-05","open":33.2416,"high":34.496,"low":32.9952,"close":33.8688,"adjusted_close":0.1157,"volume":131420800},{"date":"1983-08-04","open":34.8768,"high":35.2576,"low":31.7408,"close":33.2416,"adjusted_close":0.1136,"volume":292118400},{"date":"1983-08-03","open":34.384,"high":35.616,"low":33.8688,"close":34.8768,"adjusted_close":0.1192,"volume":123827200},{"date":"1983-08-02","open":34.496,"high":35.0112,"low":34.2496,"close":34.384,"adjusted_close":0.1175,"volume":101651200},{"date":"1983-08-01","open":34.8768,"high":36.3776,"low":34.2496,"close":34.496,"adjusted_close":0.1179,"volume":232444800},{"date":"1983-07-29","open":34.0032,"high":35.2576,"low":33.8688,"close":34.8768,"adjusted_close":0.1192,"volume":220326400},{"date":"1983-07-28","open":36.2432,"high":36.7584,"low":34.0032,"close":34.0032,"adjusted_close":0.1162,"volume":270480000},{"date":"1983-07-27","open":39.1328,"high":40.3648,"low":35.7504,"close":36.2432,"adjusted_close":0.1238,"volume":300316800},{"date":"1983-07-26","open":43.12,"high":43.3664,"low":37.4976,"close":39.1328,"adjusted_close":0.1337,"volume":268979200},{"date":"1983-07-25","open":43.7472,"high":43.7472,"low":42.4928,"close":43.12,"adjusted_close":0.1473,"volume":76428800},{"date":"1983-07-22","open":43.3664,"high":43.8816,"low":43.2544,"close":43.7472,"adjusted_close":0.1495,"volume":116435200},{"date":"1983-07-21","open":41.2608,"high":44.3744,"low":40.992,"close":43.3664,"adjusted_close":0.1482,"volume":317385600},{"date":"1983-07-20","open":43.7472,"high":44.128,"low":40.7456,"close":41.2608,"adjusted_close":0.141,"volume":304886400},{"date":"1983-07-19","open":44.24,"high":46.368,"low":43.3664,"close":43.7472,"adjusted_close":0.1495,"volume":171136000},{"date":"1983-07-18","open":44.3744,"high":44.5088,"low":43.2544,"close":44.24,"adjusted_close":0.1511,"volume":81625600},{"date":"1983-07-15","open":46.0096,"high":46.0096,"low":44.128,"close":44.3744,"adjusted_close":0.1516,"volume":67961600},{"date":"1983-07-14","open":46.1216,"high":46.8832,"low":45.7408,"close":46.0096,"adjusted_close":0.1572,"volume":74905600},{"date":"1983-07-13","open":46.368,"high":46.5024,"low":45.3824,"close":46.1216,"adjusted_close":0.1576,"volume":129001600},{"date":"1983-07-12","open":47.5104,"high":48.0032,"low":46.1216,"close":46.368,"adjusted_close":0.1584,"volume":75196800},{"date":"1983-07-11","open":46.256,"high":48.2496,"low":46.256,"close":47.5104,"adjusted_close":0.1623,"volume":112918400},{"date":"1983-07-08","open":46.7488,"high":46.7488,"low":46.0096,"close":46.256,"adjusted_close":0.158,"volume":70179200},{"date":"1983-07-07","open":47.376,"high":47.5104,"low":46.5024,"close":46.7488,"adjusted_close":0.1597,"volume":89443200},{"date":"1983-07-06","open":47.2416,"high":47.5104,"low":46.368,"close":47.376,"adjusted_close":0.1619,"volume":95916800},{"date":"1983-07-05","open":49.2576,"high":49.3696,"low":47.1296,"close":47.2416,"adjusted_close":0.1614,"volume":82051200},{"date":"1983-07-01","open":48.8768,"high":49.7504,"low":48.6304,"close":49.2576,"adjusted_close":0.1683,"volume":172256000},{"date":"1983-06-30","open":49.1232,"high":49.9968,"low":48.6304,"close":48.8768,"adjusted_close":0.167,"volume":110566400},{"date":"1983-06-29","open":46.8832,"high":49.616,"low":45.7408,"close":49.1232,"adjusted_close":0.1678,"volume":294380800},{"date":"1983-06-28","open":50.3776,"high":50.624,"low":46.5024,"close":46.8832,"adjusted_close":0.1602,"volume":349171200},{"date":"1983-06-27","open":53.2448,"high":53.2448,"low":50.3776,"close":50.3776,"adjusted_close":0.1721,"volume":123043200},{"date":"1983-06-24","open":53.6256,"high":54.3648,"low":53.1328,"close":53.2448,"adjusted_close":0.1819,"volume":47644800},{"date":"1983-06-23","open":55.1264,"high":55.1264,"low":53.4912,"close":53.6256,"adjusted_close":0.1832,"volume":133996800},{"date":"1983-06-22","open":53.872,"high":55.6192,"low":53.872,"close":55.3728,"adjusted_close":0.1892,"volume":140963200},{"date":"1983-06-21","open":53.3792,"high":54.0064,"low":52.3712,"close":53.76,"adjusted_close":0.1837,"volume":125462400},{"date":"1983-06-20","open":56.1344,"high":56.4928,"low":52.864,"close":53.3792,"adjusted_close":0.1824,"volume":139574400},{"date":"1983-06-17","open":57.2544,"high":57.5008,"low":56.1344,"close":56.1344,"adjusted_close":0.1918,"volume":56044800},{"date":"1983-06-16","open":54.6336,"high":57.2544,"low":54.6336,"close":57.2544,"adjusted_close":0.1956,"volume":122886400},{"date":"1983-06-15","open":55.8656,"high":55.8656,"low":53.2448,"close":54.3648,"adjusted_close":0.1857,"volume":193356800},{"date":"1983-06-14","open":57.2544,"high":57.7472,"low":55.7536,"close":56,"adjusted_close":0.1913,"volume":170531200},{"date":"1983-06-13","open":59.248,"high":59.3824,"low":54.992,"close":57.2544,"adjusted_close":0.1956,"volume":179267200},{"date":"1983-06-10","open":59.4944,"high":59.8752,"low":59.136,"close":59.248,"adjusted_close":0.2024,"volume":37430400},{"date":"1983-06-09","open":59.8752,"high":60.5024,"low":58.3744,"close":59.4944,"adjusted_close":0.2033,"volume":54790400},{"date":"1983-06-08","open":60.6144,"high":60.8832,"low":59.3824,"close":59.8752,"adjusted_close":0.2046,"volume":84044800},{"date":"1983-06-07","open":62.7424,"high":63.2576,"low":60.6144,"close":60.6144,"adjusted_close":0.2071,"volume":98179200},{"date":"1983-06-06","open":61.376,"high":62.7424,"low":61.376,"close":62.7424,"adjusted_close":0.2144,"volume":104092800},{"date":"1983-06-03","open":58.5088,"high":61.6224,"low":58.5088,"close":61.376,"adjusted_close":0.2097,"volume":64534400},{"date":"1983-06-02","open":58.128,"high":58.5088,"low":57.7472,"close":58.5088,"adjusted_close":0.1999,"volume":79430400},{"date":"1983-06-01","open":57.7472,"high":58.24,"low":57.2544,"close":58.128,"adjusted_close":0.1986,"volume":98089600},{"date":"1983-05-31","open":59.248,"high":59.248,"low":56.6272,"close":57.7472,"adjusted_close":0.1973,"volume":45539200},{"date":"1983-05-27","open":59.3824,"high":60.0096,"low":59.136,"close":59.3824,"adjusted_close":0.2029,"volume":56627200},{"date":"1983-05-26","open":60.0096,"high":60.368,"low":58.8672,"close":59.3824,"adjusted_close":0.2029,"volume":105571200},{"date":"1983-05-25","open":60.5024,"high":60.9952,"low":59.136,"close":60.0096,"adjusted_close":0.205,"volume":153731200},{"date":"1983-05-24","open":57.5008,"high":60.5024,"low":57.5008,"close":60.5024,"adjusted_close":0.2067,"volume":107699200},{"date":"1983-05-23","open":56.8736,"high":57.5008,"low":55.7536,"close":57.5008,"adjusted_close":0.1964,"volume":121744000},{"date":"1983-05-20","open":54.1184,"high":57.008,"low":53.3792,"close":56.8736,"adjusted_close":0.1943,"volume":146092800},{"date":"1983-05-19","open":52.5056,"high":54.2528,"low":52.5056,"close":54.1184,"adjusted_close":0.1849,"volume":70291200},{"date":"1983-05-18","open":51.8784,"high":52.9984,"low":51.8784,"close":52.5056,"adjusted_close":0.1794,"volume":157001600},{"date":"1983-05-17","open":51.744,"high":51.9904,"low":51.1168,"close":51.8784,"adjusted_close":0.1772,"volume":154358400},{"date":"1983-05-16","open":53.1328,"high":53.1328,"low":51.4976,"close":51.744,"adjusted_close":0.1768,"volume":69193600},{"date":"1983-05-13","open":52.864,"high":53.6256,"low":52.864,"close":53.1328,"adjusted_close":0.1815,"volume":48966400},{"date":"1983-05-12","open":53.3792,"high":53.3792,"low":52.3712,"close":52.864,"adjusted_close":0.1806,"volume":98425600},{"date":"1983-05-11","open":54.7456,"high":54.992,"low":52.9984,"close":53.3792,"adjusted_close":0.1824,"volume":55260800},{"date":"1983-05-10","open":54.3648,"high":55.3728,"low":54.1184,"close":54.7456,"adjusted_close":0.187,"volume":51900800},{"date":"1983-05-09","open":55.1264,"high":55.2608,"low":53.872,"close":54.3648,"adjusted_close":0.1857,"volume":69171200},{"date":"1983-05-06","open":54.88,"high":55.7536,"low":53.76,"close":55.1264,"adjusted_close":0.1883,"volume":100150400},{"date":"1983-05-05","open":51.4976,"high":54.992,"low":51.4976,"close":54.88,"adjusted_close":0.1875,"volume":140492800},{"date":"1983-05-04","open":48.496,"high":51.4976,"low":48.496,"close":51.4976,"adjusted_close":0.1759,"volume":129113600},{"date":"1983-05-03","open":49.0112,"high":49.1232,"low":47.6224,"close":48.496,"adjusted_close":0.1657,"volume":105996800},{"date":"1983-05-02","open":50.4896,"high":50.7584,"low":48.384,"close":49.0112,"adjusted_close":0.1674,"volume":97081600},{"date":"1983-04-29","open":49.9968,"high":50.7584,"low":49.3696,"close":50.4896,"adjusted_close":0.1725,"volume":308313600},{"date":"1983-04-28","open":49.504,"high":50.2432,"low":48.8768,"close":49.9968,"adjusted_close":0.1708,"volume":79408000},{"date":"1983-04-27","open":49.9968,"high":51.1168,"low":49.0112,"close":49.504,"adjusted_close":0.1691,"volume":86038400},{"date":"1983-04-26","open":48.6304,"high":50.624,"low":48.496,"close":49.9968,"adjusted_close":0.1708,"volume":99433600},{"date":"1983-04-25","open":51.0048,"high":51.3856,"low":48.384,"close":48.6304,"adjusted_close":0.1661,"volume":125708800},{"date":"1983-04-22","open":51.9904,"high":52.5056,"low":50.7584,"close":51.0048,"adjusted_close":0.1743,"volume":127187200},{"date":"1983-04-21","open":51.2512,"high":52.752,"low":51.2512,"close":51.9904,"adjusted_close":0.1776,"volume":230048000},{"date":"1983-04-20","open":46.5024,"high":51.0048,"low":46.5024,"close":50.624,"adjusted_close":0.173,"volume":288332800},{"date":"1983-04-19","open":46.9952,"high":47.376,"low":46.256,"close":46.5024,"adjusted_close":0.1589,"volume":233878400},{"date":"1983-04-18","open":46.0096,"high":47.8688,"low":46.0096,"close":46.9952,"adjusted_close":0.1606,"volume":155568000},{"date":"1983-04-15","open":45.0016,"high":46.1216,"low":45.0016,"close":45.7408,"adjusted_close":0.1563,"volume":115001600},{"date":"1983-04-14","open":43.9936,"high":45.136,"low":43.6352,"close":45.0016,"adjusted_close":0.1537,"volume":136371200},{"date":"1983-04-13","open":42.4928,"high":44.128,"low":42.4928,"close":43.9936,"adjusted_close":0.1503,"volume":189772800},{"date":"1983-04-12","open":41.6192,"high":42.6272,"low":41.6192,"close":42.4928,"adjusted_close":0.1452,"volume":174048000},{"date":"1983-04-11","open":39.3792,"high":41.8656,"low":38.752,"close":41.6192,"adjusted_close":0.1422,"volume":230473600},{"date":"1983-04-08","open":39.6256,"high":39.872,"low":38.6176,"close":39.3792,"adjusted_close":0.1345,"volume":150259200},{"date":"1983-04-07","open":40.0064,"high":40.2528,"low":39.3792,"close":39.6256,"adjusted_close":0.1354,"volume":145510400},{"date":"1983-04-06","open":40.3648,"high":40.4992,"low":39.4912,"close":40.0064,"adjusted_close":0.1367,"volume":213987200},{"date":"1983-04-05","open":41.1264,"high":42,"low":40.3648,"close":40.3648,"adjusted_close":0.1379,"volume":122102400},{"date":"1983-04-04","open":42.2464,"high":42.2464,"low":40.1184,"close":41.1264,"adjusted_close":0.1405,"volume":127388800},{"date":"1983-03-31","open":44.24,"high":44.5088,"low":42.2464,"close":42.2464,"adjusted_close":0.1443,"volume":85142400},{"date":"1983-03-30","open":43.7472,"high":44.3744,"low":43.7472,"close":44.24,"adjusted_close":0.1511,"volume":87808000},{"date":"1983-03-29","open":42.6272,"high":44.128,"low":42.6272,"close":43.7472,"adjusted_close":0.1495,"volume":103734400},{"date":"1983-03-28","open":43.008,"high":43.008,"low":41.7536,"close":42.4928,"adjusted_close":0.1452,"volume":74569600},{"date":"1983-03-25","open":43.12,"high":43.8816,"low":43.008,"close":43.12,"adjusted_close":0.1473,"volume":58060800},{"date":"1983-03-24","open":42.3808,"high":43.6352,"low":42.2464,"close":43.12,"adjusted_close":0.1473,"volume":102457600},{"date":"1983-03-23","open":44.5088,"high":44.6208,"low":42.2464,"close":42.3808,"adjusted_close":0.1448,"volume":140761600},{"date":"1983-03-22","open":43.9936,"high":45.136,"low":43.9936,"close":44.5088,"adjusted_close":0.1521,"volume":101001600},{"date":"1983-03-21","open":43.008,"high":44.128,"low":42.7392,"close":43.9936,"adjusted_close":0.1503,"volume":104025600},{"date":"1983-03-18","open":42.3808,"high":43.5008,"low":42.2464,"close":43.008,"adjusted_close":0.1469,"volume":86128000},{"date":"1983-03-17","open":42,"high":42.3808,"low":41.8656,"close":42.3808,"adjusted_close":0.1448,"volume":44150400},{"date":"1983-03-16","open":42,"high":43.5008,"low":41.7536,"close":42,"adjusted_close":0.1435,"volume":110969600},{"date":"1983-03-15","open":41.3728,"high":42,"low":40.1184,"close":42,"adjusted_close":0.1435,"volume":75062400},{"date":"1983-03-14","open":42.2464,"high":42.2464,"low":40.3648,"close":41.3728,"adjusted_close":0.1413,"volume":171875200},{"date":"1983-03-11","open":43.008,"high":43.7472,"low":41.3728,"close":42.3808,"adjusted_close":0.1448,"volume":87763200},{"date":"1983-03-10","open":43.6352,"high":44.128,"low":42.6272,"close":43.008,"adjusted_close":0.1469,"volume":112604800},{"date":"1983-03-09","open":42.3808,"high":43.6352,"low":41.6192,"close":43.6352,"adjusted_close":0.1491,"volume":199337600},{"date":"1983-03-08","open":43.5008,"high":43.5008,"low":41.7536,"close":42.3808,"adjusted_close":0.1448,"volume":220640000},{"date":"1983-03-07","open":44.6208,"high":44.7552,"low":42.4928,"close":43.7472,"adjusted_close":0.1495,"volume":152678400},{"date":"1983-03-04","open":45.248,"high":45.3824,"low":43.2544,"close":44.6208,"adjusted_close":0.1524,"volume":151804800},{"date":"1983-03-03","open":46.7488,"high":47.2416,"low":45.136,"close":45.248,"adjusted_close":0.1546,"volume":131532800},{"date":"1983-03-02","open":46.368,"high":46.9952,"low":46.256,"close":46.7488,"adjusted_close":0.1597,"volume":105952000},{"date":"1983-03-01","open":45.6288,"high":46.6144,"low":45.4944,"close":46.368,"adjusted_close":0.1584,"volume":140268800},{"date":"1983-02-28","open":46.7488,"high":46.8832,"low":45.4944,"close":45.6288,"adjusted_close":0.1559,"volume":132294400},{"date":"1983-02-25","open":48.1152,"high":48.6304,"low":46.5024,"close":46.7488,"adjusted_close":0.1597,"volume":114688000},{"date":"1983-02-24","open":47.2416,"high":48.384,"low":47.2416,"close":48.1152,"adjusted_close":0.1644,"volume":115494400},{"date":"1983-02-23","open":46.5024,"high":47.1296,"low":46.1216,"close":46.8832,"adjusted_close":0.1602,"volume":108035200},{"date":"1983-02-22","open":45.6288,"high":47.7568,"low":45.6288,"close":46.5024,"adjusted_close":0.1589,"volume":196784000},{"date":"1983-02-18","open":43.9936,"high":45.8752,"low":43.5008,"close":45.3824,"adjusted_close":0.155,"volume":114889600},{"date":"1983-02-17","open":44.5088,"high":44.5088,"low":42.6272,"close":43.9936,"adjusted_close":0.1503,"volume":136169600},{"date":"1983-02-16","open":45.3824,"high":45.3824,"low":44.24,"close":44.5088,"adjusted_close":0.1521,"volume":116569600},{"date":"1983-02-15","open":46.256,"high":46.6144,"low":44.8672,"close":45.3824,"adjusted_close":0.155,"volume":115180800},{"date":"1983-02-14","open":46.5024,"high":46.5024,"low":45.136,"close":46.256,"adjusted_close":0.158,"volume":126179200},{"date":"1983-02-11","open":45.3824,"high":47.2416,"low":45.3824,"close":46.5024,"adjusted_close":0.1589,"volume":203548800},{"date":"1983-02-10","open":42.2464,"high":45.248,"low":42.2464,"close":45.0016,"adjusted_close":0.1537,"volume":236723200},{"date":"1983-02-09","open":41.8656,"high":42.4928,"low":40.7456,"close":42.2464,"adjusted_close":0.1443,"volume":180812800},{"date":"1983-02-08","open":42.2464,"high":42.8736,"low":41.3728,"close":41.8656,"adjusted_close":0.143,"volume":168112000},{"date":"1983-02-07","open":43.9936,"high":44.6208,"low":41.5072,"close":42.2464,"adjusted_close":0.1443,"volume":142912000},{"date":"1983-02-04","open":44.6208,"high":45.3824,"low":43.8816,"close":43.9936,"adjusted_close":0.1503,"volume":214345600},{"date":"1983-02-03","open":42.8736,"high":44.7552,"low":42.4928,"close":44.6208,"adjusted_close":0.1524,"volume":252537600},{"date":"1983-02-02","open":41.7536,"high":43.7472,"low":41.1264,"close":42.8736,"adjusted_close":0.1465,"volume":267052800},{"date":"1983-02-01","open":40.88,"high":41.7536,"low":40.2528,"close":41.7536,"adjusted_close":0.1426,"volume":210963200},{"date":"1983-01-31","open":40.992,"high":41.6192,"low":40.1184,"close":40.88,"adjusted_close":0.1397,"volume":188003200},{"date":"1983-01-28","open":40.7456,"high":42,"low":40.4992,"close":40.992,"adjusted_close":0.14,"volume":397734400},{"date":"1983-01-27","open":38.1248,"high":40.992,"low":37.9904,"close":40.7456,"adjusted_close":0.1392,"volume":104316800},{"date":"1983-01-26","open":37.0048,"high":38.5056,"low":37.0048,"close":38.1248,"adjusted_close":0.1302,"volume":203212800},{"date":"1983-01-25","open":35.2576,"high":37.4976,"low":35.0112,"close":36.624,"adjusted_close":0.1251,"volume":167036800},{"date":"1983-01-24","open":37.3856,"high":37.3856,"low":34.6304,"close":35.2576,"adjusted_close":0.1205,"volume":315414400},{"date":"1983-01-21","open":37.3856,"high":38.9984,"low":37.0048,"close":37.3856,"adjusted_close":0.1277,"volume":402595200},{"date":"1983-01-20","open":33.6224,"high":37.3856,"low":33.6224,"close":37.3856,"adjusted_close":0.1277,"volume":707840000},{"date":"1983-01-19","open":33.376,"high":34.0032,"low":33.2416,"close":33.6224,"adjusted_close":0.1149,"volume":169657600},{"date":"1983-01-18","open":34.1152,"high":34.8768,"low":32.5024,"close":33.376,"adjusted_close":0.114,"volume":219788800},{"date":"1983-01-17","open":32.9952,"high":34.6304,"low":32.7488,"close":34.1152,"adjusted_close":0.1166,"volume":234864000},{"date":"1983-01-14","open":30.8672,"high":32.9952,"low":30.8672,"close":32.9952,"adjusted_close":0.1127,"volume":184643200},{"date":"1983-01-13","open":30.7552,"high":31.0016,"low":30.24,"close":30.7552,"adjusted_close":0.1051,"volume":82275200},{"date":"1983-01-12","open":29.5008,"high":31.4944,"low":29.5008,"close":30.7552,"adjusted_close":0.1051,"volume":176982400},{"date":"1983-01-11","open":28.7392,"high":29.5008,"low":28.7392,"close":29.12,"adjusted_close":0.0995,"volume":1388800},{"date":"1983-01-10","open":27.5072,"high":29.008,"low":27.2608,"close":28.7392,"adjusted_close":0.0982,"volume":275340800},{"date":"1983-01-07","open":29.12,"high":29.5008,"low":27.5072,"close":27.5072,"adjusted_close":0.094,"volume":172054400},{"date":"1983-01-06","open":30.24,"high":30.3744,"low":29.008,"close":29.12,"adjusted_close":0.0995,"volume":97798400},{"date":"1983-01-05","open":30.128,"high":30.5088,"low":29.6352,"close":30.24,"adjusted_close":0.1033,"volume":141545600},{"date":"1983-01-04","open":28.4928,"high":30.24,"low":28,"close":30.128,"adjusted_close":0.1029,"volume":223708800},{"date":"1983-01-03","open":29.8816,"high":30.24,"low":28.2464,"close":28.4928,"adjusted_close":0.0973,"volume":112828800},{"date":"1982-12-31","open":29.9936,"high":30.3744,"low":29.8816,"close":29.8816,"adjusted_close":0.1021,"volume":49660800},{"date":"1982-12-30","open":31.3824,"high":31.7408,"low":29.6352,"close":29.9936,"adjusted_close":0.1025,"volume":156867200},{"date":"1982-12-29","open":32.5024,"high":32.6144,"low":31.0016,"close":31.3824,"adjusted_close":0.1072,"volume":80707200},{"date":"1982-12-28","open":32.7488,"high":33.7568,"low":32.1216,"close":32.5024,"adjusted_close":0.111,"volume":113366400},{"date":"1982-12-27","open":32.0096,"high":32.8832,"low":31.7408,"close":32.7488,"adjusted_close":0.1119,"volume":61868800},{"date":"1982-12-23","open":31.136,"high":32.0096,"low":30.8672,"close":32.0096,"adjusted_close":0.1094,"volume":86979200},{"date":"1982-12-22","open":30.3744,"high":31.136,"low":30.3744,"close":31.136,"adjusted_close":0.1064,"volume":101225600},{"date":"1982-12-21","open":29.9936,"high":30.24,"low":29.5008,"close":30.24,"adjusted_close":0.1033,"volume":79945600},{"date":"1982-12-20","open":30.128,"high":30.24,"low":29.7472,"close":29.9936,"adjusted_close":0.1025,"volume":69776000},{"date":"1982-12-17","open":28.7392,"high":30.3744,"low":28.6272,"close":30.128,"adjusted_close":0.1029,"volume":80729600},{"date":"1982-12-16","open":28.2464,"high":29.2544,"low":28,"close":28.7392,"adjusted_close":0.0982,"volume":141164800},{"date":"1982-12-15","open":28.3808,"high":28.4928,"low":27.6192,"close":28.2464,"adjusted_close":0.0965,"volume":130793600},{"date":"1982-12-14","open":28.6272,"high":30.3744,"low":28,"close":28.3808,"adjusted_close":0.097,"volume":270054400},{"date":"1982-12-13","open":29.008,"high":29.008,"low":28.6272,"close":28.6272,"adjusted_close":0.0978,"volume":95379200},{"date":"1982-12-10","open":31.0016,"high":31.0016,"low":28.8736,"close":29.2544,"adjusted_close":0.0999,"volume":167484800},{"date":"1982-12-09","open":32.6144,"high":32.6144,"low":31.0016,"close":31.4944,"adjusted_close":0.1076,"volume":194656000},{"date":"1982-12-08","open":33.8688,"high":34.8768,"low":32.9952,"close":33.1296,"adjusted_close":0.1132,"volume":112313600},{"date":"1982-12-07","open":33.5104,"high":34.6304,"low":32.7488,"close":33.8688,"adjusted_close":0.1157,"volume":167283200},{"date":"1982-12-06","open":31.7408,"high":33.7568,"low":31.4944,"close":33.5104,"adjusted_close":0.1145,"volume":146585600},{"date":"1982-12-03","open":32.1216,"high":32.1216,"low":31.3824,"close":31.7408,"adjusted_close":0.1084,"volume":47577600},{"date":"1982-12-02","open":32.5024,"high":32.9952,"low":32.0096,"close":32.5024,"adjusted_close":0.111,"volume":164729600},{"date":"1982-12-01","open":31.8752,"high":33.7568,"low":31.8752,"close":32.5024,"adjusted_close":0.111,"volume":206841600},{"date":"1982-11-30","open":28.8736,"high":32.0096,"low":28.7392,"close":31.8752,"adjusted_close":0.1089,"volume":159196800},{"date":"1982-11-29","open":29.008,"high":29.3664,"low":28,"close":28.8736,"adjusted_close":0.0986,"volume":49952000},{"date":"1982-11-26","open":29.5008,"high":29.8816,"low":28.3808,"close":29.008,"adjusted_close":0.0991,"volume":101987200},{"date":"1982-11-24","open":28.8736,"high":30.5088,"low":28.7392,"close":29.5008,"adjusted_close":0.1008,"volume":73740800},{"date":"1982-11-23","open":28.4928,"high":29.7472,"low":28.4928,"close":28.8736,"adjusted_close":0.0986,"volume":88502400},{"date":"1982-11-22","open":30.8672,"high":30.8672,"low":28.1344,"close":28.1344,"adjusted_close":0.0961,"volume":101248000},{"date":"1982-11-19","open":31.3824,"high":31.6288,"low":30.7552,"close":30.8672,"adjusted_close":0.1055,"volume":97305600},{"date":"1982-11-18","open":31.3824,"high":31.8752,"low":31.248,"close":31.3824,"adjusted_close":0.1072,"volume":152678400},{"date":"1982-11-17","open":29.9936,"high":31.4944,"low":29.9936,"close":31.3824,"adjusted_close":0.1072,"volume":144144000},{"date":"1982-11-16","open":31.6288,"high":31.7408,"low":29.8816,"close":29.9936,"adjusted_close":0.1025,"volume":182022400},{"date":"1982-11-15","open":32.368,"high":32.7488,"low":31.248,"close":31.6288,"adjusted_close":0.1081,"volume":124588800},{"date":"1982-11-12","open":32.9952,"high":34.0032,"low":32.368,"close":32.368,"adjusted_close":0.1106,"volume":131107200},{"date":"1982-11-11","open":31.0016,"high":32.9952,"low":30.5088,"close":32.9952,"adjusted_close":0.1127,"volume":123155200},{"date":"1982-11-10","open":29.9936,"high":31.4944,"low":29.9936,"close":31.0016,"adjusted_close":0.1059,"volume":202787200},{"date":"1982-11-09","open":28.8736,"high":30.128,"low":28.7392,"close":29.8816,"adjusted_close":0.1021,"volume":179782400},{"date":"1982-11-08","open":30.128,"high":30.3744,"low":28.7392,"close":28.8736,"adjusted_close":0.0986,"volume":119190400},{"date":"1982-11-05","open":30.7552,"high":30.7552,"low":29.6352,"close":30.128,"adjusted_close":0.1029,"volume":141500800},{"date":"1982-11-04","open":30.7552,"high":31.8752,"low":30.5088,"close":31.0016,"adjusted_close":0.1059,"volume":329078400},{"date":"1982-11-03","open":28.6272,"high":30.7552,"low":28.6272,"close":30.7552,"adjusted_close":0.1051,"volume":235132800},{"date":"1982-11-02","open":26.992,"high":29.5008,"low":26.992,"close":28.6272,"adjusted_close":0.0978,"volume":310844800},{"date":"1982-11-01","open":25.3792,"high":26.992,"low":25.1328,"close":26.7456,"adjusted_close":0.0914,"volume":104361600},{"date":"1982-10-29","open":25.1328,"high":25.3792,"low":24.752,"close":25.3792,"adjusted_close":0.0867,"volume":118115200},{"date":"1982-10-28","open":25.1328,"high":25.3792,"low":24.752,"close":25.1328,"adjusted_close":0.0859,"volume":217683200},{"date":"1982-10-27","open":24.5056,"high":25.2448,"low":24.5056,"close":25.1328,"adjusted_close":0.0859,"volume":191161600},{"date":"1982-10-26","open":24.3712,"high":24.6176,"low":23.2512,"close":24.5056,"adjusted_close":0.0837,"volume":167753600},{"date":"1982-10-25","open":25.872,"high":26.0064,"low":24.2592,"close":24.3712,"adjusted_close":0.0833,"volume":184934400},{"date":"1982-10-22","open":26.0064,"high":26.7456,"low":25.872,"close":25.872,"adjusted_close":0.0884,"volume":161683200},{"date":"1982-10-21","open":25.3792,"high":26.7456,"low":24.9984,"close":26.0064,"adjusted_close":0.0888,"volume":227516800},{"date":"1982-10-20","open":23.9904,"high":25.6256,"low":23.8784,"close":25.3792,"adjusted_close":0.0867,"volume":242099200},{"date":"1982-10-19","open":23.4976,"high":24.2592,"low":23.4976,"close":23.9904,"adjusted_close":0.082,"volume":122841600},{"date":"1982-10-18","open":23.0048,"high":23.632,"low":23.0048,"close":23.4976,"adjusted_close":0.0803,"volume":94348800},{"date":"1982-10-15","open":23.4976,"high":23.4976,"low":22.624,"close":23.0048,"adjusted_close":0.0786,"volume":144614400},{"date":"1982-10-14","open":23.4976,"high":23.8784,"low":23.1168,"close":23.632,"adjusted_close":0.0807,"volume":178662400},{"date":"1982-10-13","open":23.2512,"high":24.2592,"low":23.0048,"close":23.4976,"adjusted_close":0.0803,"volume":198844800},{"date":"1982-10-12","open":23.9904,"high":24.3712,"low":23.0048,"close":23.2512,"adjusted_close":0.0794,"volume":258944000},{"date":"1982-10-11","open":23.4976,"high":24.752,"low":23.4976,"close":23.9904,"adjusted_close":0.082,"volume":313734400},{"date":"1982-10-08","open":21.8848,"high":23.632,"low":21.7504,"close":23.4976,"adjusted_close":0.0803,"volume":275542400},{"date":"1982-10-07","open":20.384,"high":21.9968,"low":20.384,"close":21.8848,"adjusted_close":0.0748,"volume":311673600},{"date":"1982-10-06","open":18.8832,"high":20.2496,"low":18.8832,"close":20.2496,"adjusted_close":0.0692,"volume":173532800},{"date":"1982-10-05","open":18.7488,"high":19.2416,"low":18.7488,"close":18.8832,"adjusted_close":0.0645,"volume":80236800},{"date":"1982-10-04","open":18.5024,"high":18.8832,"low":18.0096,"close":18.7488,"adjusted_close":0.0641,"volume":69328000},{"date":"1982-10-01","open":18.5024,"high":18.7488,"low":18.5024,"close":18.5024,"adjusted_close":0.0632,"volume":46256000},{"date":"1982-09-30","open":18.368,"high":18.368,"low":18.256,"close":18.256,"adjusted_close":0.0624,"volume":74681600},{"date":"1982-09-29","open":18.368,"high":18.5024,"low":18.368,"close":18.368,"adjusted_close":0.0628,"volume":65564800},{"date":"1982-09-28","open":18.368,"high":18.6144,"low":18.368,"close":18.368,"adjusted_close":0.0628,"volume":85523200},{"date":"1982-09-27","open":18.1216,"high":18.368,"low":18.1216,"close":18.1216,"adjusted_close":0.0619,"volume":38147200},{"date":"1982-09-24","open":18.256,"high":18.256,"low":18.1216,"close":18.1216,"adjusted_close":0.0619,"volume":178192000},{"date":"1982-09-23","open":18.7488,"high":18.8832,"low":18.7488,"close":18.7488,"adjusted_close":0.0641,"volume":139820800},{"date":"1982-09-22","open":18.7488,"high":18.8832,"low":18.7488,"close":18.7488,"adjusted_close":0.0641,"volume":103376000},{"date":"1982-09-21","open":18.256,"high":18.368,"low":18.256,"close":18.256,"adjusted_close":0.0624,"volume":36668800},{"date":"1982-09-20","open":17.8752,"high":18.0096,"low":17.8752,"close":17.8752,"adjusted_close":0.0611,"volume":39132800},{"date":"1982-09-17","open":17.8752,"high":17.8752,"low":17.7408,"close":17.7408,"adjusted_close":0.0606,"volume":54051200},{"date":"1982-09-16","open":18.368,"high":18.368,"low":18.1216,"close":18.1216,"adjusted_close":0.0619,"volume":80371200},{"date":"1982-09-15","open":18.8832,"high":18.8832,"low":18.7488,"close":18.7488,"adjusted_close":0.0641,"volume":71747200},{"date":"1982-09-14","open":18.8832,"high":18.9952,"low":18.8832,"close":18.8832,"adjusted_close":0.0645,"volume":101494400},{"date":"1982-09-13","open":18.256,"high":18.368,"low":18.256,"close":18.256,"adjusted_close":0.0624,"volume":58889600},{"date":"1982-09-10","open":18.1216,"high":18.256,"low":18.1216,"close":18.1216,"adjusted_close":0.0619,"volume":56067200},{"date":"1982-09-09","open":17.7408,"high":17.7408,"low":17.6288,"close":17.6288,"adjusted_close":0.0602,"volume":63593600},{"date":"1982-09-08","open":18.0096,"high":18.1216,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":72329600},{"date":"1982-09-07","open":17.4944,"high":17.4944,"low":17.3824,"close":17.3824,"adjusted_close":0.0594,"volume":81379200},{"date":"1982-09-03","open":18.368,"high":18.5024,"low":18.368,"close":18.368,"adjusted_close":0.0628,"volume":104540800},{"date":"1982-09-02","open":18.256,"high":18.368,"low":18.256,"close":18.256,"adjusted_close":0.0624,"volume":75420800},{"date":"1982-09-01","open":17.6288,"high":17.6288,"low":17.4944,"close":17.4944,"adjusted_close":0.0598,"volume":82566400},{"date":"1982-08-31","open":18.0096,"high":18.1216,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":140560000},{"date":"1982-08-30","open":17.136,"high":17.248,"low":17.136,"close":17.136,"adjusted_close":0.0585,"volume":80438400},{"date":"1982-08-27","open":17.0016,"high":17.0016,"low":16.8672,"close":16.8672,"adjusted_close":0.0576,"volume":98649600},{"date":"1982-08-26","open":17.7408,"high":17.8752,"low":17.7408,"close":17.7408,"adjusted_close":0.0606,"volume":210582400},{"date":"1982-08-25","open":17.248,"high":17.3824,"low":17.248,"close":17.248,"adjusted_close":0.0589,"volume":357078400},{"date":"1982-08-24","open":16.128,"high":16.24,"low":16.128,"close":16.128,"adjusted_close":0.0551,"volume":155769600},{"date":"1982-08-23","open":15.3664,"high":15.5008,"low":15.3664,"close":15.3664,"adjusted_close":0.0525,"volume":69686400},{"date":"1982-08-20","open":14.7392,"high":14.8736,"low":14.7392,"close":14.7392,"adjusted_close":0.0504,"volume":54857600},{"date":"1982-08-19","open":14.3808,"high":14.4928,"low":14.3808,"close":14.3808,"adjusted_close":0.0491,"volume":47622400},{"date":"1982-08-18","open":14.2464,"high":14.3808,"low":14.2464,"close":14.2464,"adjusted_close":0.0487,"volume":125059200},{"date":"1982-08-17","open":14.2464,"high":14.4928,"low":14.2464,"close":14.2464,"adjusted_close":0.0487,"volume":47734400},{"date":"1982-08-16","open":13.3728,"high":13.5072,"low":13.3728,"close":13.3728,"adjusted_close":0.0457,"volume":38416000},{"date":"1982-08-13","open":13.1264,"high":13.2608,"low":13.1264,"close":13.1264,"adjusted_close":0.0448,"volume":25961600},{"date":"1982-08-12","open":13.2608,"high":13.2608,"low":13.1264,"close":13.1264,"adjusted_close":0.0448,"volume":30620800},{"date":"1982-08-11","open":13.2608,"high":13.3728,"low":13.2608,"close":13.2608,"adjusted_close":0.0453,"volume":69888000},{"date":"1982-08-10","open":13.1264,"high":13.2608,"low":13.1264,"close":13.1264,"adjusted_close":0.0448,"volume":112246400},{"date":"1982-08-09","open":12.3648,"high":12.4992,"low":12.3648,"close":12.3648,"adjusted_close":0.0422,"volume":56112000},{"date":"1982-08-06","open":12.3648,"high":12.3648,"low":12.2528,"close":12.2528,"adjusted_close":0.0419,"volume":96835200},{"date":"1982-08-05","open":12.4992,"high":12.4992,"low":12.3648,"close":12.3648,"adjusted_close":0.0422,"volume":69753600},{"date":"1982-08-04","open":12.992,"high":12.992,"low":12.88,"close":12.88,"adjusted_close":0.044,"volume":83865600},{"date":"1982-08-03","open":13.1264,"high":13.1264,"low":12.992,"close":12.992,"adjusted_close":0.0444,"volume":89868800},{"date":"1982-08-02","open":13.8656,"high":14,"low":13.8656,"close":13.8656,"adjusted_close":0.0474,"volume":94393600},{"date":"1982-07-30","open":13.5072,"high":13.6192,"low":13.5072,"close":13.5072,"adjusted_close":0.0461,"volume":38617600},{"date":"1982-07-29","open":13.3728,"high":13.5072,"low":13.3728,"close":13.3728,"adjusted_close":0.0457,"volume":61868800},{"date":"1982-07-28","open":12.992,"high":12.992,"low":12.88,"close":12.88,"adjusted_close":0.044,"volume":53513600},{"date":"1982-07-27","open":13.5072,"high":13.6192,"low":13.5072,"close":13.5072,"adjusted_close":0.0461,"volume":32323200},{"date":"1982-07-26","open":13.6192,"high":13.6192,"low":13.5072,"close":13.5072,"adjusted_close":0.0461,"volume":56851200},{"date":"1982-07-23","open":14.2464,"high":14.2464,"low":14.1344,"close":14.1344,"adjusted_close":0.0483,"volume":18300800},{"date":"1982-07-22","open":14.3808,"high":14.4928,"low":14.3808,"close":14.3808,"adjusted_close":0.0491,"volume":35212800},{"date":"1982-07-21","open":14.2464,"high":14.3808,"low":14.2464,"close":14.2464,"adjusted_close":0.0487,"volume":71702400},{"date":"1982-07-20","open":14.2464,"high":14.3808,"low":14.2464,"close":14.2464,"adjusted_close":0.0487,"volume":49705600},{"date":"1982-07-19","open":13.3728,"high":13.5072,"low":13.3728,"close":13.3728,"adjusted_close":0.0457,"volume":83776000},{"date":"1982-07-16","open":13.2608,"high":13.3728,"low":13.2608,"close":13.2608,"adjusted_close":0.0453,"volume":77011200},{"date":"1982-07-15","open":12.7456,"high":12.88,"low":12.7456,"close":12.7456,"adjusted_close":0.0435,"volume":65788800},{"date":"1982-07-14","open":12.4992,"high":12.7456,"low":12.4992,"close":12.4992,"adjusted_close":0.0427,"volume":71120000},{"date":"1982-07-13","open":12.3648,"high":12.4992,"low":12.3648,"close":12.3648,"adjusted_close":0.0422,"volume":114374400},{"date":"1982-07-12","open":11.6256,"high":11.76,"low":11.6256,"close":11.6256,"adjusted_close":0.0397,"volume":63392000},{"date":"1982-07-09","open":11.3792,"high":11.4912,"low":11.3792,"close":11.3792,"adjusted_close":0.0389,"volume":128419200},{"date":"1982-07-08","open":11.1328,"high":11.1328,"low":10.9984,"close":10.9984,"adjusted_close":0.0376,"volume":164326400},{"date":"1982-07-07","open":11.4912,"high":11.6256,"low":11.4912,"close":11.4912,"adjusted_close":0.0393,"volume":30374400},{"date":"1982-07-06","open":11.6256,"high":11.6256,"low":11.4912,"close":11.4912,"adjusted_close":0.0393,"volume":87696000},{"date":"1982-07-02","open":12.1184,"high":12.1184,"low":12.0064,"close":12.0064,"adjusted_close":0.041,"volume":58105600},{"date":"1982-07-01","open":12.7456,"high":12.7456,"low":12.6336,"close":12.6336,"adjusted_close":0.0432,"volume":55731200},{"date":"1982-06-30","open":12.7456,"high":12.88,"low":12.7456,"close":12.7456,"adjusted_close":0.0435,"volume":67625600},{"date":"1982-06-29","open":12.88,"high":12.88,"low":12.7456,"close":12.7456,"adjusted_close":0.0435,"volume":35817600},{"date":"1982-06-28","open":13.2608,"high":13.2608,"low":13.1264,"close":13.1264,"adjusted_close":0.0448,"volume":25155200},{"date":"1982-06-25","open":13.3728,"high":13.3728,"low":13.2608,"close":13.2608,"adjusted_close":0.0453,"volume":26678400},{"date":"1982-06-24","open":13.7536,"high":13.8656,"low":13.7536,"close":13.7536,"adjusted_close":0.047,"volume":44150400},{"date":"1982-06-23","open":13.7536,"high":14,"low":13.7536,"close":13.7536,"adjusted_close":0.047,"volume":52752000},{"date":"1982-06-22","open":13.3728,"high":13.6192,"low":13.3728,"close":13.3728,"adjusted_close":0.0457,"volume":17561600},{"date":"1982-06-21","open":12.88,"high":12.992,"low":12.88,"close":12.88,"adjusted_close":0.044,"volume":28537600},{"date":"1982-06-18","open":13.1264,"high":13.1264,"low":12.88,"close":12.88,"adjusted_close":0.044,"volume":19868800},{"date":"1982-06-17","open":13.2608,"high":13.2608,"low":13.1264,"close":13.1264,"adjusted_close":0.0448,"volume":29164800},{"date":"1982-06-16","open":13.3728,"high":13.5072,"low":13.3728,"close":13.3728,"adjusted_close":0.0457,"volume":41731200},{"date":"1982-06-15","open":13.3728,"high":13.5072,"low":13.3728,"close":13.3728,"adjusted_close":0.0457,"volume":35212800},{"date":"1982-06-14","open":13.3728,"high":13.5072,"low":13.3728,"close":13.3728,"adjusted_close":0.0457,"volume":29993600},{"date":"1982-06-11","open":13.3728,"high":13.5072,"low":13.3728,"close":13.3728,"adjusted_close":0.0457,"volume":54633600},{"date":"1982-06-10","open":12.88,"high":12.992,"low":12.88,"close":12.88,"adjusted_close":0.044,"volume":34406400},{"date":"1982-06-09","open":12.88,"high":12.88,"low":12.7456,"close":12.7456,"adjusted_close":0.0435,"volume":33846400},{"date":"1982-06-08","open":13.1264,"high":13.1264,"low":12.992,"close":12.992,"adjusted_close":0.0444,"volume":31404800},{"date":"1982-06-07","open":13.1264,"high":13.2608,"low":13.1264,"close":13.1264,"adjusted_close":0.0448,"volume":37161600},{"date":"1982-06-04","open":13.2608,"high":13.2608,"low":13.1264,"close":13.1264,"adjusted_close":0.0448,"volume":37676800},{"date":"1982-06-03","open":13.7536,"high":13.7536,"low":13.5072,"close":13.5072,"adjusted_close":0.0461,"volume":39760000},{"date":"1982-06-02","open":14,"high":14.1344,"low":14,"close":14,"adjusted_close":0.0478,"volume":32905600},{"date":"1982-06-01","open":13.8656,"high":13.8656,"low":13.7536,"close":13.7536,"adjusted_close":0.047,"volume":47600000},{"date":"1982-05-28","open":14,"high":14.1344,"low":14,"close":14,"adjusted_close":0.0478,"volume":19196800},{"date":"1982-05-27","open":14.1344,"high":14.1344,"low":14,"close":14,"adjusted_close":0.0478,"volume":31248000},{"date":"1982-05-26","open":14.3808,"high":14.3808,"low":14.2464,"close":14.2464,"adjusted_close":0.0487,"volume":43276800},{"date":"1982-05-25","open":14.3808,"high":14.4928,"low":14.3808,"close":14.3808,"adjusted_close":0.0491,"volume":51564800},{"date":"1982-05-24","open":14.3808,"high":14.4928,"low":14.3808,"close":14.3808,"adjusted_close":0.0491,"volume":31987200},{"date":"1982-05-21","open":14.2464,"high":14.3808,"low":14.2464,"close":14.2464,"adjusted_close":0.0487,"volume":38841600},{"date":"1982-05-20","open":14.1344,"high":14.2464,"low":14.1344,"close":14.1344,"adjusted_close":0.0483,"volume":27619200},{"date":"1982-05-19","open":14.1344,"high":14.1344,"low":14,"close":14,"adjusted_close":0.0478,"volume":75286400},{"date":"1982-05-18","open":14.2464,"high":14.2464,"low":14.1344,"close":14.1344,"adjusted_close":0.0483,"volume":122035200},{"date":"1982-05-17","open":14.4928,"high":14.4928,"low":14.3808,"close":14.3808,"adjusted_close":0.0491,"volume":76204800},{"date":"1982-05-14","open":14.8736,"high":14.8736,"low":14.6272,"close":14.6272,"adjusted_close":0.05,"volume":95737600},{"date":"1982-05-13","open":15.2544,"high":15.3664,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":54454400},{"date":"1982-05-12","open":15.2544,"high":15.2544,"low":15.12,"close":15.12,"adjusted_close":0.0517,"volume":71008000},{"date":"1982-05-11","open":15.6352,"high":15.6352,"low":15.5008,"close":15.5008,"adjusted_close":0.053,"volume":103017600},{"date":"1982-05-10","open":16.128,"high":16.128,"low":15.9936,"close":15.9936,"adjusted_close":0.0546,"volume":31606400},{"date":"1982-05-07","open":16.24,"high":16.3744,"low":16.24,"close":16.24,"adjusted_close":0.0555,"volume":84716800},{"date":"1982-05-06","open":15.9936,"high":16.128,"low":15.9936,"close":15.9936,"adjusted_close":0.0546,"volume":75465600},{"date":"1982-05-05","open":15.7472,"high":15.7472,"low":15.5008,"close":15.5008,"adjusted_close":0.053,"volume":53939200},{"date":"1982-05-04","open":15.7472,"high":15.8816,"low":15.7472,"close":15.7472,"adjusted_close":0.0538,"volume":73987200},{"date":"1982-05-03","open":15.2544,"high":15.3664,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":82700800},{"date":"1982-04-30","open":14.7392,"high":14.8736,"low":14.7392,"close":14.7392,"adjusted_close":0.0504,"volume":277401600},{"date":"1982-04-29","open":14.6272,"high":14.7392,"low":14.6272,"close":14.6272,"adjusted_close":0.05,"volume":82230400},{"date":"1982-04-28","open":14.7392,"high":14.7392,"low":14.6272,"close":14.6272,"adjusted_close":0.05,"volume":99232000},{"date":"1982-04-27","open":15.3664,"high":15.3664,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":70268800},{"date":"1982-04-26","open":15.7472,"high":15.8816,"low":15.7472,"close":15.7472,"adjusted_close":0.0538,"volume":57926400},{"date":"1982-04-23","open":15.3664,"high":15.5008,"low":15.3664,"close":15.3664,"adjusted_close":0.0525,"volume":48294400},{"date":"1982-04-22","open":15.5008,"high":15.5008,"low":15.3664,"close":15.3664,"adjusted_close":0.0525,"volume":52595200},{"date":"1982-04-21","open":15.7472,"high":15.7472,"low":15.6352,"close":15.6352,"adjusted_close":0.0534,"volume":73024000},{"date":"1982-04-20","open":15.8816,"high":15.8816,"low":15.7472,"close":15.7472,"adjusted_close":0.0538,"volume":80550400},{"date":"1982-04-19","open":16.7552,"high":16.7552,"low":16.5088,"close":16.5088,"adjusted_close":0.0564,"volume":41283200},{"date":"1982-04-16","open":16.8672,"high":17.0016,"low":16.8672,"close":16.8672,"adjusted_close":0.0576,"volume":104048000},{"date":"1982-04-15","open":16.3744,"high":16.5088,"low":16.3744,"close":16.3744,"adjusted_close":0.0559,"volume":164281600},{"date":"1982-04-14","open":16.128,"high":16.24,"low":16.128,"close":16.128,"adjusted_close":0.0551,"volume":113590400},{"date":"1982-04-13","open":16.128,"high":16.128,"low":15.9936,"close":15.9936,"adjusted_close":0.0546,"volume":85299200},{"date":"1982-04-12","open":17.4944,"high":17.6288,"low":17.3824,"close":17.3824,"adjusted_close":0.0594,"volume":44307200},{"date":"1982-04-08","open":17.4944,"high":17.6288,"low":17.4944,"close":17.4944,"adjusted_close":0.0598,"volume":23990400},{"date":"1982-04-07","open":17.4944,"high":17.4944,"low":17.3824,"close":17.3824,"adjusted_close":0.0594,"volume":29097600},{"date":"1982-04-06","open":17.7408,"high":17.7408,"low":17.6288,"close":17.6288,"adjusted_close":0.0602,"volume":71590400},{"date":"1982-04-05","open":17.7408,"high":17.8752,"low":17.7408,"close":17.7408,"adjusted_close":0.0606,"volume":86643200},{"date":"1982-04-02","open":17.7408,"high":17.8752,"low":17.7408,"close":17.7408,"adjusted_close":0.0606,"volume":84806400},{"date":"1982-04-01","open":17.7408,"high":17.8752,"low":17.7408,"close":17.7408,"adjusted_close":0.0606,"volume":59136000},{"date":"1982-03-31","open":16.8672,"high":17.0016,"low":16.8672,"close":16.8672,"adjusted_close":0.0576,"volume":50153600},{"date":"1982-03-30","open":16.8672,"high":17.0016,"low":16.8672,"close":16.8672,"adjusted_close":0.0576,"volume":77952000},{"date":"1982-03-29","open":16.6208,"high":16.7552,"low":16.6208,"close":16.6208,"adjusted_close":0.0568,"volume":67603200},{"date":"1982-03-26","open":16.3744,"high":16.3744,"low":16.24,"close":16.24,"adjusted_close":0.0555,"volume":50780800},{"date":"1982-03-25","open":16.6208,"high":16.6208,"low":16.5088,"close":16.5088,"adjusted_close":0.0564,"volume":84112000},{"date":"1982-03-24","open":16.7552,"high":16.7552,"low":16.6208,"close":16.6208,"adjusted_close":0.0568,"volume":51609600},{"date":"1982-03-23","open":17.7408,"high":17.7408,"low":17.6288,"close":17.6288,"adjusted_close":0.0602,"volume":55955200},{"date":"1982-03-22","open":17.8752,"high":18.0096,"low":17.8752,"close":17.8752,"adjusted_close":0.0611,"volume":69193600},{"date":"1982-03-19","open":16.6208,"high":16.7552,"low":16.6208,"close":16.6208,"adjusted_close":0.0568,"volume":65811200},{"date":"1982-03-18","open":15.2544,"high":15.3664,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":56336000},{"date":"1982-03-17","open":14.2464,"high":14.2464,"low":14.1344,"close":14.1344,"adjusted_close":0.0483,"volume":50489600},{"date":"1982-03-16","open":15.008,"high":15.008,"low":14.8736,"close":14.8736,"adjusted_close":0.0508,"volume":47152000},{"date":"1982-03-15","open":15.2544,"high":15.2544,"low":15.12,"close":15.12,"adjusted_close":0.0517,"volume":51363200},{"date":"1982-03-12","open":15.3664,"high":15.3664,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":46547200},{"date":"1982-03-11","open":16.24,"high":16.5088,"low":16.24,"close":16.24,"adjusted_close":0.0555,"volume":22579200},{"date":"1982-03-10","open":16.3744,"high":16.3744,"low":16.24,"close":16.24,"adjusted_close":0.0555,"volume":86934400},{"date":"1982-03-09","open":16.5088,"high":16.6208,"low":16.5088,"close":16.5088,"adjusted_close":0.0564,"volume":52505600},{"date":"1982-03-08","open":16.5088,"high":16.5088,"low":16.3744,"close":16.3744,"adjusted_close":0.0559,"volume":35145600},{"date":"1982-03-05","open":16.7552,"high":16.7552,"low":16.6208,"close":16.6208,"adjusted_close":0.0568,"volume":45315200},{"date":"1982-03-04","open":18.1216,"high":18.1216,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":38371200},{"date":"1982-03-03","open":18.368,"high":18.5024,"low":18.368,"close":18.368,"adjusted_close":0.0628,"volume":23654400},{"date":"1982-03-02","open":18.368,"high":18.5024,"low":18.368,"close":18.368,"adjusted_close":0.0628,"volume":34809600},{"date":"1982-03-01","open":18.368,"high":18.5024,"low":18.368,"close":18.368,"adjusted_close":0.0628,"volume":35302400},{"date":"1982-02-26","open":18.256,"high":18.368,"low":18.256,"close":18.256,"adjusted_close":0.0624,"volume":17427200},{"date":"1982-02-25","open":18.368,"high":18.368,"low":18.256,"close":18.256,"adjusted_close":0.0624,"volume":30800000},{"date":"1982-02-24","open":18.368,"high":18.5024,"low":18.368,"close":18.368,"adjusted_close":0.0628,"volume":37945600},{"date":"1982-02-23","open":18.368,"high":18.368,"low":18.256,"close":18.256,"adjusted_close":0.0624,"volume":34540800},{"date":"1982-02-22","open":18.6144,"high":18.6144,"low":18.5024,"close":18.5024,"adjusted_close":0.0632,"volume":26633600},{"date":"1982-02-19","open":18.8832,"high":18.8832,"low":18.7488,"close":18.7488,"adjusted_close":0.0641,"volume":13596800},{"date":"1982-02-18","open":18.8832,"high":18.9952,"low":18.8832,"close":18.8832,"adjusted_close":0.0645,"volume":28380800},{"date":"1982-02-17","open":18.6144,"high":18.7488,"low":18.6144,"close":18.6144,"adjusted_close":0.0636,"volume":25580800},{"date":"1982-02-16","open":18.5024,"high":18.5024,"low":18.368,"close":18.368,"adjusted_close":0.0628,"volume":34316800},{"date":"1982-02-12","open":18.7488,"high":18.8832,"low":18.7488,"close":18.7488,"adjusted_close":0.0641,"volume":19644800},{"date":"1982-02-11","open":18.6144,"high":18.6144,"low":18.5024,"close":18.5024,"adjusted_close":0.0632,"volume":24528000},{"date":"1982-02-10","open":18.7488,"high":18.8832,"low":18.7488,"close":18.7488,"adjusted_close":0.0641,"volume":38796800},{"date":"1982-02-09","open":18.5024,"high":18.6144,"low":18.5024,"close":18.5024,"adjusted_close":0.0632,"volume":57904000},{"date":"1982-02-08","open":18.6144,"high":18.6144,"low":18.5024,"close":18.5024,"adjusted_close":0.0632,"volume":31696000},{"date":"1982-02-05","open":19.7568,"high":19.8688,"low":19.7568,"close":19.7568,"adjusted_close":0.0675,"volume":40297600},{"date":"1982-02-04","open":19.8688,"high":19.8688,"low":19.7568,"close":19.7568,"adjusted_close":0.0675,"volume":22041600},{"date":"1982-02-03","open":20.2496,"high":20.384,"low":20.2496,"close":20.2496,"adjusted_close":0.0692,"volume":31472000},{"date":"1982-02-02","open":20.2496,"high":20.496,"low":20.2496,"close":20.2496,"adjusted_close":0.0692,"volume":54275200},{"date":"1982-02-01","open":20.384,"high":20.384,"low":20.1152,"close":20.1152,"adjusted_close":0.0687,"volume":38528000},{"date":"1982-01-29","open":20.384,"high":20.496,"low":20.384,"close":20.384,"adjusted_close":0.0696,"volume":53155200},{"date":"1982-01-28","open":20.1152,"high":20.2496,"low":20.1152,"close":20.1152,"adjusted_close":0.0687,"volume":39603200},{"date":"1982-01-27","open":19.5104,"high":19.7568,"low":19.5104,"close":19.5104,"adjusted_close":0.0667,"volume":31360000},{"date":"1982-01-26","open":19.6224,"high":19.6224,"low":19.376,"close":19.376,"adjusted_close":0.0662,"volume":21212800},{"date":"1982-01-25","open":20.2496,"high":20.2496,"low":20.1152,"close":20.1152,"adjusted_close":0.0687,"volume":44710400},{"date":"1982-01-22","open":20.7424,"high":20.8768,"low":20.7424,"close":20.7424,"adjusted_close":0.0709,"volume":24259200},{"date":"1982-01-21","open":20.6304,"high":20.7424,"low":20.6304,"close":20.6304,"adjusted_close":0.0705,"volume":33331200},{"date":"1982-01-20","open":20.2496,"high":20.384,"low":20.2496,"close":20.2496,"adjusted_close":0.0692,"volume":25827200},{"date":"1982-01-19","open":20.1152,"high":20.1152,"low":19.8688,"close":19.8688,"adjusted_close":0.0679,"volume":55507200},{"date":"1982-01-18","open":20.384,"high":20.6304,"low":20.384,"close":20.384,"adjusted_close":0.0696,"volume":28000000},{"date":"1982-01-15","open":20.0032,"high":20.2496,"low":20.0032,"close":20.0032,"adjusted_close":0.0683,"volume":46704000},{"date":"1982-01-14","open":18.7488,"high":18.8832,"low":18.7488,"close":18.7488,"adjusted_close":0.0641,"volume":25715200},{"date":"1982-01-13","open":18.0096,"high":18.0096,"low":17.8752,"close":17.8752,"adjusted_close":0.0611,"volume":41753600},{"date":"1982-01-12","open":18.1216,"high":18.1216,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":59920000},{"date":"1982-01-11","open":18.7488,"high":18.7488,"low":18.6144,"close":18.6144,"adjusted_close":0.0636,"volume":33331200},{"date":"1982-01-08","open":19.8688,"high":20.0032,"low":19.8688,"close":19.8688,"adjusted_close":0.0679,"volume":56604800},{"date":"1982-01-07","open":19.2416,"high":19.2416,"low":18.9952,"close":18.9952,"adjusted_close":0.0649,"volume":70044800},{"date":"1982-01-06","open":20.7424,"high":20.7424,"low":20.6304,"close":20.6304,"adjusted_close":0.0705,"volume":66080000},{"date":"1982-01-05","open":21.1232,"high":21.1232,"low":20.8768,"close":20.8768,"adjusted_close":0.0713,"volume":35840000},{"date":"1982-01-04","open":22.1312,"high":22.1312,"low":21.9968,"close":21.9968,"adjusted_close":0.0751,"volume":71254400},{"date":"1981-12-31","open":22.1312,"high":22.2432,"low":22.1312,"close":22.1312,"adjusted_close":0.0756,"volume":54656000},{"date":"1981-12-30","open":22.1312,"high":22.2432,"low":22.1312,"close":22.1312,"adjusted_close":0.0756,"volume":32188800},{"date":"1981-12-29","open":21.2576,"high":21.504,"low":21.2576,"close":21.2576,"adjusted_close":0.0726,"volume":24236800},{"date":"1981-12-28","open":21.1232,"high":21.1232,"low":20.8768,"close":20.8768,"adjusted_close":0.0713,"volume":36579200},{"date":"1981-12-24","open":21.8848,"high":21.9968,"low":21.8848,"close":21.8848,"adjusted_close":0.0748,"volume":28918400},{"date":"1981-12-23","open":21.8848,"high":21.8848,"low":21.7504,"close":21.7504,"adjusted_close":0.0743,"volume":28896000},{"date":"1981-12-22","open":22.2432,"high":22.3776,"low":22.2432,"close":22.2432,"adjusted_close":0.076,"volume":53827200},{"date":"1981-12-21","open":21.9968,"high":21.9968,"low":21.8848,"close":21.8848,"adjusted_close":0.0748,"volume":56403200},{"date":"1981-12-18","open":22.8704,"high":23.0048,"low":22.8704,"close":22.8704,"adjusted_close":0.0781,"volume":71724800},{"date":"1981-12-17","open":21.1232,"high":21.2576,"low":21.1232,"close":21.1232,"adjusted_close":0.0722,"volume":51452800},{"date":"1981-12-16","open":19.5104,"high":19.6224,"low":19.5104,"close":19.5104,"adjusted_close":0.0667,"volume":65452800},{"date":"1981-12-15","open":18.6144,"high":18.7488,"low":18.6144,"close":18.6144,"adjusted_close":0.0636,"volume":31315200},{"date":"1981-12-14","open":18.368,"high":18.368,"low":18.1216,"close":18.1216,"adjusted_close":0.0619,"volume":25244800},{"date":"1981-12-11","open":18.8832,"high":18.9952,"low":18.7488,"close":18.7488,"adjusted_close":0.0641,"volume":76092800},{"date":"1981-12-10","open":18.8832,"high":18.9952,"low":18.8832,"close":18.8832,"adjusted_close":0.0645,"volume":37408000},{"date":"1981-12-09","open":18.8832,"high":18.9952,"low":18.8832,"close":18.8832,"adjusted_close":0.0645,"volume":34272000},{"date":"1981-12-08","open":18.9952,"high":18.9952,"low":18.7488,"close":18.7488,"adjusted_close":0.0641,"volume":50624000},{"date":"1981-12-07","open":19.1296,"high":19.2416,"low":19.1296,"close":19.1296,"adjusted_close":0.0654,"volume":59292800},{"date":"1981-12-04","open":18.9952,"high":19.1296,"low":18.9952,"close":18.9952,"adjusted_close":0.0649,"volume":137155200},{"date":"1981-12-03","open":18.6144,"high":18.6144,"low":18.5024,"close":18.5024,"adjusted_close":0.0632,"volume":20428800},{"date":"1981-12-02","open":18.7488,"high":18.8832,"low":18.7488,"close":18.7488,"adjusted_close":0.0641,"volume":37564800},{"date":"1981-12-01","open":18.6144,"high":18.7488,"low":18.6144,"close":18.6144,"adjusted_close":0.0636,"volume":23385600},{"date":"1981-11-30","open":18.7488,"high":18.7488,"low":18.6144,"close":18.6144,"adjusted_close":0.0636,"volume":23968000},{"date":"1981-11-27","open":18.8832,"high":18.9952,"low":18.8832,"close":18.8832,"adjusted_close":0.0645,"volume":37251200},{"date":"1981-11-25","open":18.368,"high":18.5024,"low":18.368,"close":18.368,"adjusted_close":0.0628,"volume":52550400},{"date":"1981-11-24","open":18.1216,"high":18.1216,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":22153600},{"date":"1981-11-23","open":18.368,"high":18.368,"low":18.1216,"close":18.1216,"adjusted_close":0.0619,"volume":22960000},{"date":"1981-11-20","open":18.9952,"high":19.1296,"low":18.9952,"close":18.9952,"adjusted_close":0.0649,"volume":38102400},{"date":"1981-11-19","open":18.8832,"high":18.9952,"low":18.8832,"close":18.8832,"adjusted_close":0.0645,"volume":40006400},{"date":"1981-11-18","open":18.8832,"high":18.9952,"low":18.8832,"close":18.8832,"adjusted_close":0.0645,"volume":29142400},{"date":"1981-11-17","open":18.256,"high":18.368,"low":18.256,"close":18.256,"adjusted_close":0.0624,"volume":35414400},{"date":"1981-11-16","open":18.0096,"high":18.0096,"low":17.8752,"close":17.8752,"adjusted_close":0.0611,"volume":22556800},{"date":"1981-11-13","open":18.256,"high":18.256,"low":18.1216,"close":18.1216,"adjusted_close":0.0619,"volume":21011200},{"date":"1981-11-12","open":19.5104,"high":19.6224,"low":19.5104,"close":19.5104,"adjusted_close":0.0667,"volume":39916800},{"date":"1981-11-11","open":18.8832,"high":18.9952,"low":18.8832,"close":18.8832,"adjusted_close":0.0645,"volume":27440000},{"date":"1981-11-10","open":18.368,"high":18.5024,"low":18.368,"close":18.368,"adjusted_close":0.0628,"volume":16755200},{"date":"1981-11-09","open":18.256,"high":18.368,"low":18.256,"close":18.256,"adjusted_close":0.0624,"volume":20384000},{"date":"1981-11-06","open":18.0096,"high":18.1216,"low":18.0096,"close":18.0096,"adjusted_close":0.0615,"volume":24595200},{"date":"1981-11-05","open":18.0096,"high":18.0096,"low":17.8752,"close":17.8752,"adjusted_close":0.0611,"volume":23363200},{"date":"1981-11-04","open":19.376,"high":19.376,"low":19.2416,"close":19.2416,"adjusted_close":0.0657,"volume":23811200},{"date":"1981-11-03","open":19.8688,"high":19.8688,"low":19.7568,"close":19.7568,"adjusted_close":0.0675,"volume":28380800},{"date":"1981-11-02","open":20.0032,"high":20.1152,"low":20.0032,"close":20.0032,"adjusted_close":0.0683,"volume":36915200},{"date":"1981-10-30","open":20.0032,"high":20.1152,"low":20.0032,"close":20.0032,"adjusted_close":0.0683,"volume":52729600},{"date":"1981-10-29","open":19.8688,"high":19.8688,"low":19.7568,"close":19.7568,"adjusted_close":0.0675,"volume":30486400},{"date":"1981-10-28","open":20.0032,"high":20.1152,"low":20.0032,"close":20.0032,"adjusted_close":0.0683,"volume":44172800},{"date":"1981-10-27","open":19.376,"high":19.6224,"low":19.376,"close":19.376,"adjusted_close":0.0662,"volume":85590400},{"date":"1981-10-26","open":18.9952,"high":19.1296,"low":18.9952,"close":18.9952,"adjusted_close":0.0649,"volume":27283200},{"date":"1981-10-23","open":19.1296,"high":19.1296,"low":18.9952,"close":18.9952,"adjusted_close":0.0649,"volume":27910400},{"date":"1981-10-22","open":19.6224,"high":19.6224,"low":19.5104,"close":19.5104,"adjusted_close":0.0667,"volume":32278400},{"date":"1981-10-21","open":19.6224,"high":19.7568,"low":19.6224,"close":19.6224,"adjusted_close":0.067,"volume":76899200},{"date":"1981-10-20","open":19.6224,"high":19.7568,"low":19.6224,"close":19.6224,"adjusted_close":0.067,"volume":35728000},{"date":"1981-10-19","open":18.6144,"high":18.7488,"low":18.6144,"close":18.6144,"adjusted_close":0.0636,"volume":20585600},{"date":"1981-10-16","open":18.368,"high":18.368,"low":18.256,"close":18.256,"adjusted_close":0.0624,"volume":36467200},{"date":"1981-10-15","open":18.5024,"high":18.6144,"low":18.5024,"close":18.5024,"adjusted_close":0.0632,"volume":29433600},{"date":"1981-10-14","open":18.256,"high":18.256,"low":18.1216,"close":18.1216,"adjusted_close":0.0619,"volume":30979200},{"date":"1981-10-13","open":19.2416,"high":19.5104,"low":19.2416,"close":19.2416,"adjusted_close":0.0657,"volume":44195200},{"date":"1981-10-12","open":19.2416,"high":19.376,"low":19.2416,"close":19.2416,"adjusted_close":0.0657,"volume":27350400},{"date":"1981-10-09","open":18.6144,"high":18.8832,"low":18.6144,"close":18.6144,"adjusted_close":0.0636,"volume":54521600},{"date":"1981-10-08","open":18.5024,"high":18.6144,"low":18.5024,"close":18.5024,"adjusted_close":0.0632,"volume":31091200},{"date":"1981-10-07","open":17.8752,"high":18.1216,"low":17.8752,"close":17.8752,"adjusted_close":0.0611,"volume":38841600},{"date":"1981-10-06","open":17.0016,"high":17.0016,"low":16.8672,"close":16.8672,"adjusted_close":0.0576,"volume":28358400},{"date":"1981-10-05","open":17.0016,"high":17.248,"low":17.0016,"close":17.0016,"adjusted_close":0.0581,"volume":43097600},{"date":"1981-10-02","open":16.5088,"high":16.6208,"low":16.5088,"close":16.5088,"adjusted_close":0.0564,"volume":45046400},{"date":"1981-10-01","open":15.2544,"high":15.3664,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":61129600},{"date":"1981-09-30","open":15.2544,"high":15.3664,"low":15.2544,"close":15.2544,"adjusted_close":0.0521,"volume":49996800},{"date":"1981-09-29","open":15.12,"high":15.2544,"low":15.12,"close":15.12,"adjusted_close":0.0517,"volume":94684800},{"date":"1981-09-28","open":14.3808,"high":14.4928,"low":14.3808,"close":14.3808,"adjusted_close":0.0491,"volume":91728000},{"date":"1981-09-25","open":14.4928,"high":14.4928,"low":14.2464,"close":14.2464,"adjusted_close":0.0487,"volume":34608000},{"date":"1981-09-24","open":16.5088,"high":16.5088,"low":16.3744,"close":16.3744,"adjusted_close":0.0559,"volume":18300800},{"date":"1981-09-23","open":16.7552,"high":16.7552,"low":16.5088,"close":16.5088,"adjusted_close":0.0564,"volume":28201600},{"date":"1981-09-22","open":17.0016,"high":17.0016,"low":16.8672,"close":16.8672,"adjusted_close":0.0576,"volume":47420800},{"date":"1981-09-21","open":17.8752,"high":18.0096,"low":17.8752,"close":17.8752,"adjusted_close":0.0611,"volume":49033600},{"date":"1981-09-18","open":17.7408,"high":17.8752,"low":17.7408,"close":17.7408,"adjusted_close":0.0606,"volume":26320000},{"date":"1981-09-17","open":17.7408,"high":17.7408,"low":17.6288,"close":17.6288,"adjusted_close":0.0602,"volume":19376000},{"date":"1981-09-16","open":18.256,"high":18.256,"low":18.1216,"close":18.1216,"adjusted_close":0.0619,"volume":19353600},{"date":"1981-09-15","open":18.6144,"high":18.6144,"low":18.5024,"close":18.5024,"adjusted_close":0.0632,"volume":19510400},{"date":"1981-09-14","open":19.1296,"high":19.1296,"low":18.9952,"close":18.9952,"adjusted_close":0.0649,"volume":27686400},{"date":"1981-09-11","open":19.7568,"high":19.7568,"low":19.6224,"close":19.6224,"adjusted_close":0.067,"volume":17539200},{"date":"1981-09-10","open":19.8688,"high":20.0032,"low":19.8688,"close":19.8688,"adjusted_close":0.0679,"volume":34809600},{"date":"1981-09-09","open":19.7568,"high":19.8688,"low":19.7568,"close":19.7568,"adjusted_close":0.0675,"volume":30531200},{"date":"1981-09-08","open":19.8688,"high":19.8688,"low":19.7568,"close":19.7568,"adjusted_close":0.0675,"volume":25446400},{"date":"1981-09-04","open":20.496,"high":20.496,"low":20.384,"close":20.384,"adjusted_close":0.0696,"volume":15254400},{"date":"1981-09-03","open":20.8768,"high":20.8768,"low":20.6304,"close":20.6304,"adjusted_close":0.0705,"volume":37475200},{"date":"1981-09-02","open":21.7504,"high":21.8848,"low":21.7504,"close":21.7504,"adjusted_close":0.0743,"volume":19376000},{"date":"1981-09-01","open":21.3696,"high":21.504,"low":21.3696,"close":21.3696,"adjusted_close":0.073,"volume":37027200},{"date":"1981-08-31","open":20.1152,"high":20.2496,"low":20.1152,"close":20.1152,"adjusted_close":0.0687,"volume":40947200},{"date":"1981-08-28","open":20.1152,"high":20.2496,"low":20.1152,"close":20.1152,"adjusted_close":0.0687,"volume":38035200},{"date":"1981-08-27","open":19.1296,"high":19.2416,"low":19.1296,"close":19.1296,"adjusted_close":0.0654,"volume":25916800},{"date":"1981-08-26","open":19.1296,"high":19.1296,"low":18.9952,"close":18.9952,"adjusted_close":0.0649,"volume":33600000},{"date":"1981-08-25","open":19.376,"high":19.5104,"low":19.376,"close":19.376,"adjusted_close":0.0662,"volume":40700800},{"date":"1981-08-24","open":18.9952,"high":18.9952,"low":18.8832,"close":18.8832,"adjusted_close":0.0645,"volume":23072000},{"date":"1981-08-21","open":20.384,"high":20.384,"low":20.1152,"close":20.1152,"adjusted_close":0.0687,"volume":41910400},{"date":"1981-08-20","open":21.616,"high":21.7504,"low":21.616,"close":21.616,"adjusted_close":0.0738,"volume":17113600},{"date":"1981-08-19","open":21.616,"high":21.616,"low":21.3696,"close":21.3696,"adjusted_close":0.073,"volume":20675200},{"date":"1981-08-18","open":21.8848,"high":21.8848,"low":21.616,"close":21.616,"adjusted_close":0.0738,"volume":17001600},{"date":"1981-08-17","open":22.3776,"high":22.3776,"low":22.1312,"close":22.1312,"adjusted_close":0.0756,"volume":18905600},{"date":"1981-08-14","open":23.1168,"high":23.1168,"low":22.8704,"close":22.8704,"adjusted_close":0.0781,"volume":24192000},{"date":"1981-08-13","open":23.3856,"high":23.3856,"low":23.2512,"close":23.2512,"adjusted_close":0.0794,"volume":27484800},{"date":"1981-08-12","open":24.1248,"high":24.1248,"low":23.9904,"close":23.9904,"adjusted_close":0.082,"volume":26275200},{"date":"1981-08-11","open":24.752,"high":24.752,"low":24.5056,"close":24.5056,"adjusted_close":0.0837,"volume":71456000},{"date":"1981-08-10","open":25.2448,"high":25.2448,"low":25.2448,"close":25.2448,"adjusted_close":0.0862,"volume":0},{"date":"1981-08-07","open":25.2448,"high":25.3792,"low":25.2448,"close":25.2448,"adjusted_close":0.0862,"volume":9206400},{"date":"1981-08-06","open":25.3792,"high":25.3792,"low":25.2448,"close":25.2448,"adjusted_close":0.0862,"volume":10528000},{"date":"1981-08-05","open":25.872,"high":26.0064,"low":25.872,"close":25.872,"adjusted_close":0.0884,"volume":17494400},{"date":"1981-08-04","open":25.1328,"high":25.2448,"low":25.1328,"close":25.1328,"adjusted_close":0.0859,"volume":31673600},{"date":"1981-08-03","open":24.9984,"high":24.9984,"low":24.752,"close":24.752,"adjusted_close":0.0846,"volume":12432000},{"date":"1981-07-31","open":24.9984,"high":25.1328,"low":24.9984,"close":24.9984,"adjusted_close":0.0854,"volume":10953600},{"date":"1981-07-30","open":24.6176,"high":24.864,"low":24.6176,"close":24.6176,"adjusted_close":0.0841,"volume":9900800},{"date":"1981-07-29","open":23.8784,"high":23.8784,"low":23.744,"close":23.744,"adjusted_close":0.0811,"volume":15500800},{"date":"1981-07-28","open":24.2592,"high":24.2592,"low":24.1248,"close":24.1248,"adjusted_close":0.0824,"volume":22848000},{"date":"1981-07-27","open":24.9984,"high":25.1328,"low":24.9984,"close":24.9984,"adjusted_close":0.0854,"volume":17337600},{"date":"1981-07-24","open":23.9904,"high":24.1248,"low":23.9904,"close":23.9904,"adjusted_close":0.082,"volume":28851200},{"date":"1981-07-23","open":23.2512,"high":23.3856,"low":23.2512,"close":23.2512,"adjusted_close":0.0794,"volume":34451200},{"date":"1981-07-22","open":22.8704,"high":22.8704,"low":22.624,"close":22.624,"adjusted_close":0.0773,"volume":22668800},{"date":"1981-07-21","open":24.1248,"high":24.1248,"low":23.9904,"close":23.9904,"adjusted_close":0.082,"volume":31942400},{"date":"1981-07-20","open":24.2592,"high":24.2592,"low":24.1248,"close":24.1248,"adjusted_close":0.0824,"volume":23654400},{"date":"1981-07-17","open":25.872,"high":26.0064,"low":25.872,"close":25.872,"adjusted_close":0.0884,"volume":19824000},{"date":"1981-07-16","open":24.9984,"high":25.2448,"low":24.9984,"close":24.9984,"adjusted_close":0.0854,"volume":15232000},{"date":"1981-07-15","open":24.3712,"high":24.5056,"low":24.3712,"close":24.3712,"adjusted_close":0.0833,"volume":10953600},{"date":"1981-07-14","open":23.744,"high":23.9904,"low":23.744,"close":23.744,"adjusted_close":0.0811,"volume":19779200},{"date":"1981-07-13","open":22.7584,"high":22.8704,"low":22.7584,"close":22.7584,"adjusted_close":0.0778,"volume":45740800},{"date":"1981-07-10","open":22.3776,"high":22.3776,"low":22.2432,"close":22.2432,"adjusted_close":0.076,"volume":55171200},{"date":"1981-07-09","open":24.2592,"high":24.2592,"low":24.1248,"close":24.1248,"adjusted_close":0.0824,"volume":32883200},{"date":"1981-07-08","open":26.1184,"high":26.2528,"low":26.1184,"close":26.1184,"adjusted_close":0.0892,"volume":16620800},{"date":"1981-07-07","open":25.1328,"high":25.3792,"low":25.1328,"close":25.1328,"adjusted_close":0.0859,"volume":15836800},{"date":"1981-07-06","open":25.1328,"high":25.1328,"low":24.864,"close":24.864,"adjusted_close":0.0849,"volume":16531200},{"date":"1981-07-02","open":25.76,"high":25.872,"low":25.76,"close":25.76,"adjusted_close":0.088,"volume":30284800},{"date":"1981-07-01","open":25.872,"high":25.872,"low":25.76,"close":25.76,"adjusted_close":0.088,"volume":170464000},{"date":"1981-06-30","open":26.1184,"high":26.1184,"low":26.0064,"close":26.0064,"adjusted_close":0.0888,"volume":35907200},{"date":"1981-06-29","open":28.3808,"high":28.3808,"low":28.1344,"close":28.1344,"adjusted_close":0.0961,"volume":10595200},{"date":"1981-06-26","open":29.3664,"high":29.3664,"low":29.12,"close":29.12,"adjusted_close":0.0995,"volume":23788800},{"date":"1981-06-25","open":29.5008,"high":29.6352,"low":29.5008,"close":29.5008,"adjusted_close":0.1008,"volume":24259200},{"date":"1981-06-24","open":29.12,"high":29.12,"low":28.8736,"close":28.8736,"adjusted_close":0.0986,"volume":23027200},{"date":"1981-06-23","open":29.6352,"high":29.8816,"low":29.6352,"close":29.6352,"adjusted_close":0.1012,"volume":15030400},{"date":"1981-06-22","open":29.2544,"high":29.2544,"low":29.12,"close":29.12,"adjusted_close":0.0995,"volume":10841600},{"date":"1981-06-19","open":30.3744,"high":30.3744,"low":30.24,"close":30.24,"adjusted_close":0.1033,"volume":27507200},{"date":"1981-06-18","open":31.248,"high":31.3824,"low":31.136,"close":31.136,"adjusted_close":0.1064,"volume":23049600},{"date":"1981-06-17","open":31.3824,"high":31.3824,"low":31.248,"close":31.248,"adjusted_close":0.1068,"volume":27574400},{"date":"1981-06-16","open":31.8752,"high":31.8752,"low":31.7408,"close":31.7408,"adjusted_close":0.1084,"volume":37251200},{"date":"1981-06-15","open":32.5024,"high":32.5024,"low":32.368,"close":32.368,"adjusted_close":0.1106,"volume":143763200},{"date":"1981-06-12","open":32.6144,"high":32.6144,"low":32.5024,"close":32.5024,"adjusted_close":0.111,"volume":25804800},{"date":"1981-06-11","open":32.8832,"high":32.9952,"low":32.8832,"close":32.8832,"adjusted_close":0.1123,"volume":38976000},{"date":"1981-06-10","open":31.4944,"high":31.8752,"low":31.4944,"close":31.4944,"adjusted_close":0.1076,"volume":25222400},{"date":"1981-06-09","open":31.136,"high":31.248,"low":31.136,"close":31.136,"adjusted_close":0.1064,"volume":119593600},{"date":"1981-06-08","open":30.6208,"high":30.6208,"low":30.5088,"close":30.5088,"adjusted_close":0.1042,"volume":93497600},{"date":"1981-06-05","open":31.7408,"high":31.7408,"low":31.6288,"close":31.6288,"adjusted_close":0.1081,"volume":57680000},{"date":"1981-06-04","open":32.1216,"high":32.256,"low":32.1216,"close":32.1216,"adjusted_close":0.1097,"volume":56067200},{"date":"1981-06-03","open":31.4944,"high":31.7408,"low":31.4944,"close":31.4944,"adjusted_close":0.1076,"volume":39446400},{"date":"1981-06-02","open":31.6288,"high":31.6288,"low":31.4944,"close":31.4944,"adjusted_close":0.1076,"volume":40432000},{"date":"1981-06-01","open":33.1296,"high":33.2416,"low":33.1296,"close":33.1296,"adjusted_close":0.1132,"volume":51251200},{"date":"1981-05-29","open":33.1296,"high":33.2416,"low":33.1296,"close":33.1296,"adjusted_close":0.1132,"volume":59382400},{"date":"1981-05-28","open":32.9952,"high":33.1296,"low":32.9952,"close":32.9952,"adjusted_close":0.1127,"volume":73987200},{"date":"1981-05-27","open":32.9952,"high":33.1296,"low":32.9952,"close":32.9952,"adjusted_close":0.1127,"volume":149497600},{"date":"1981-05-26","open":31.3824,"high":31.3824,"low":31.248,"close":31.248,"adjusted_close":0.1068,"volume":85344000},{"date":"1981-05-22","open":31.3824,"high":31.6288,"low":31.3824,"close":31.3824,"adjusted_close":0.1072,"volume":31427200},{"date":"1981-05-21","open":29.9936,"high":30.128,"low":29.9936,"close":29.9936,"adjusted_close":0.1025,"volume":32211200},{"date":"1981-05-20","open":28.3808,"high":28.6272,"low":28.3808,"close":28.3808,"adjusted_close":0.097,"volume":13283200},{"date":"1981-05-19","open":27.6192,"high":27.6192,"low":27.5072,"close":27.5072,"adjusted_close":0.094,"volume":25424000},{"date":"1981-05-18","open":28,"high":28.2464,"low":28,"close":28,"adjusted_close":0.0957,"volume":4166400},{"date":"1981-05-15","open":27.5072,"high":27.8656,"low":27.5072,"close":27.5072,"adjusted_close":0.094,"volume":4905600},{"date":"1981-05-14","open":27.1264,"high":27.1264,"low":26.88,"close":26.88,"adjusted_close":0.0918,"volume":4928000},{"date":"1981-05-13","open":27.3728,"high":27.6192,"low":27.2608,"close":27.2608,"adjusted_close":0.0931,"volume":4905600},{"date":"1981-05-12","open":27.3728,"high":27.7536,"low":27.3728,"close":27.3728,"adjusted_close":0.0935,"volume":4256000},{"date":"1981-05-11","open":27.5072,"high":27.5072,"low":27.3728,"close":27.3728,"adjusted_close":0.0935,"volume":11939200},{"date":"1981-05-08","open":28,"high":28.1344,"low":28,"close":28,"adjusted_close":0.0957,"volume":7907200},{"date":"1981-05-07","open":27.7536,"high":27.8656,"low":27.7536,"close":27.7536,"adjusted_close":0.0948,"volume":9363200},{"date":"1981-05-06","open":27.5072,"high":27.5072,"low":27.3728,"close":27.3728,"adjusted_close":0.0935,"volume":18950400},{"date":"1981-05-05","open":28.2464,"high":28.2464,"low":28.1344,"close":28.1344,"adjusted_close":0.0961,"volume":17539200},{"date":"1981-05-04","open":28.3808,"high":28.3808,"low":28.2464,"close":28.2464,"adjusted_close":0.0965,"volume":14448000},{"date":"1981-05-01","open":28.3808,"high":28.6272,"low":28.3808,"close":28.3808,"adjusted_close":0.097,"volume":16553600},{"date":"1981-04-30","open":28.3808,"high":28.6272,"low":28.3808,"close":28.3808,"adjusted_close":0.097,"volume":12611200},{"date":"1981-04-29","open":28,"high":28,"low":27.8656,"close":27.8656,"adjusted_close":0.0952,"volume":13641600},{"date":"1981-04-28","open":28.3808,"high":28.3808,"low":28.2464,"close":28.2464,"adjusted_close":0.0965,"volume":32188800},{"date":"1981-04-27","open":28.8736,"high":28.8736,"low":28.7392,"close":28.7392,"adjusted_close":0.0982,"volume":38528000},{"date":"1981-04-24","open":29.2544,"high":29.2544,"low":29.008,"close":29.008,"adjusted_close":0.0991,"volume":35056000},{"date":"1981-04-23","open":29.2544,"high":29.3664,"low":29.2544,"close":29.2544,"adjusted_close":0.0999,"volume":58016000},{"date":"1981-04-22","open":28.4928,"high":28.6272,"low":28.4928,"close":28.4928,"adjusted_close":0.0973,"volume":18995200},{"date":"1981-04-21","open":27.5072,"high":27.6192,"low":27.5072,"close":27.5072,"adjusted_close":0.094,"volume":28537600},{"date":"1981-04-20","open":25.76,"high":25.872,"low":25.76,"close":25.76,"adjusted_close":0.088,"volume":35347200},{"date":"1981-04-16","open":25.1328,"high":25.1328,"low":24.9984,"close":24.9984,"adjusted_close":0.0854,"volume":23878400},{"date":"1981-04-15","open":26.6336,"high":26.6336,"low":26.4992,"close":26.4992,"adjusted_close":0.0905,"volume":34048000},{"date":"1981-04-14","open":27.8656,"high":28,"low":27.8656,"close":27.8656,"adjusted_close":0.0952,"volume":6652800},{"date":"1981-04-13","open":27.8656,"high":28,"low":27.8656,"close":27.8656,"adjusted_close":0.0952,"volume":16060800},{"date":"1981-04-10","open":27.8656,"high":28,"low":27.8656,"close":27.8656,"adjusted_close":0.0952,"volume":33465600},{"date":"1981-04-09","open":27.5072,"high":27.6192,"low":27.5072,"close":27.5072,"adjusted_close":0.094,"volume":12499200},{"date":"1981-04-08","open":26.992,"high":27.2608,"low":26.992,"close":26.992,"adjusted_close":0.0922,"volume":21952000},{"date":"1981-04-07","open":25.872,"high":25.872,"low":25.76,"close":25.76,"adjusted_close":0.088,"volume":10684800},{"date":"1981-04-06","open":26.1184,"high":26.1184,"low":26.0064,"close":26.0064,"adjusted_close":0.0888,"volume":22803200},{"date":"1981-04-03","open":26.4992,"high":26.6336,"low":26.4992,"close":26.4992,"adjusted_close":0.0905,"volume":16486400},{"date":"1981-04-02","open":26.3648,"high":26.4992,"low":26.3648,"close":26.3648,"adjusted_close":0.0901,"volume":31404800},{"date":"1981-04-01","open":24.3712,"high":24.3712,"low":24.2592,"close":24.2592,"adjusted_close":0.0829,"volume":34070400},{"date":"1981-03-31","open":24.752,"high":24.752,"low":24.5056,"close":24.5056,"adjusted_close":0.0837,"volume":15993600},{"date":"1981-03-30","open":24.752,"high":24.9984,"low":24.752,"close":24.752,"adjusted_close":0.0846,"volume":9900800},{"date":"1981-03-27","open":24.864,"high":24.864,"low":24.752,"close":24.752,"adjusted_close":0.0846,"volume":12252800},{"date":"1981-03-26","open":25.76,"high":25.76,"low":25.6256,"close":25.6256,"adjusted_close":0.0875,"volume":12275200},{"date":"1981-03-25","open":26.3648,"high":26.3648,"low":26.1184,"close":26.1184,"adjusted_close":0.0892,"volume":7056000},{"date":"1981-03-24","open":26.7456,"high":26.7456,"low":26.6336,"close":26.6336,"adjusted_close":0.091,"volume":28156800},{"date":"1981-03-23","open":26.7456,"high":26.992,"low":26.7456,"close":26.7456,"adjusted_close":0.0914,"volume":22019200},{"date":"1981-03-20","open":25.76,"high":26.0064,"low":25.76,"close":25.76,"adjusted_close":0.088,"volume":14604800},{"date":"1981-03-19","open":25.6256,"high":25.6256,"low":25.4912,"close":25.4912,"adjusted_close":0.0871,"volume":37811200},{"date":"1981-03-18","open":25.76,"high":26.0064,"low":25.76,"close":25.76,"adjusted_close":0.088,"volume":36937600},{"date":"1981-03-17","open":24.2592,"high":24.5056,"low":24.2592,"close":24.2592,"adjusted_close":0.0829,"volume":43747200},{"date":"1981-03-16","open":23.1168,"high":23.3856,"low":23.1168,"close":23.1168,"adjusted_close":0.079,"volume":37228800},{"date":"1981-03-13","open":22.3776,"high":22.3776,"low":22.2432,"close":22.2432,"adjusted_close":0.076,"volume":231302400},{"date":"1981-03-12","open":22.4896,"high":22.624,"low":22.4896,"close":22.4896,"adjusted_close":0.0768,"volume":59248000},{"date":"1981-03-11","open":21.8848,"high":21.8848,"low":21.616,"close":21.616,"adjusted_close":0.0738,"volume":29859200},{"date":"1981-03-10","open":22.624,"high":22.624,"low":22.4896,"close":22.4896,"adjusted_close":0.0768,"volume":28380800},{"date":"1981-03-09","open":23.744,"high":23.744,"low":23.632,"close":23.632,"adjusted_close":0.0807,"volume":15321600},{"date":"1981-03-06","open":25.872,"high":25.872,"low":25.6256,"close":25.6256,"adjusted_close":0.0875,"volume":11603200},{"date":"1981-03-05","open":26.0064,"high":26.0064,"low":25.872,"close":25.872,"adjusted_close":0.0884,"volume":5376000},{"date":"1981-03-04","open":26.1184,"high":26.1184,"low":26.0064,"close":26.0064,"adjusted_close":0.0888,"volume":13708800},{"date":"1981-03-03","open":26.3648,"high":26.3648,"low":26.2528,"close":26.2528,"adjusted_close":0.0897,"volume":16172800},{"date":"1981-03-02","open":26.6336,"high":26.7456,"low":26.6336,"close":26.6336,"adjusted_close":0.091,"volume":11760000},{"date":"1981-02-27","open":26.4992,"high":26.7456,"low":26.4992,"close":26.4992,"adjusted_close":0.0905,"volume":14761600},{"date":"1981-02-26","open":25.6256,"high":25.76,"low":25.6256,"close":25.6256,"adjusted_close":0.0875,"volume":10841600},{"date":"1981-02-25","open":25.2448,"high":25.3792,"low":25.2448,"close":25.2448,"adjusted_close":0.0862,"volume":19488000},{"date":"1981-02-24","open":23.9904,"high":23.9904,"low":23.744,"close":23.744,"adjusted_close":0.0811,"volume":16979200},{"date":"1981-02-23","open":24.6176,"high":24.752,"low":24.6176,"close":24.6176,"adjusted_close":0.0841,"volume":14112000},{"date":"1981-02-20","open":24.3712,"high":24.3712,"low":24.2592,"close":24.2592,"adjusted_close":0.0829,"volume":24371200},{"date":"1981-02-19","open":25.76,"high":25.76,"low":25.6256,"close":25.6256,"adjusted_close":0.0875,"volume":22310400},{"date":"1981-02-18","open":27.2608,"high":27.5072,"low":27.2608,"close":27.2608,"adjusted_close":0.0931,"volume":19241600},{"date":"1981-02-17","open":26.1184,"high":26.2528,"low":26.1184,"close":26.1184,"adjusted_close":0.0892,"volume":12275200},{"date":"1981-02-13","open":25.76,"high":25.76,"low":25.4912,"close":25.4912,"adjusted_close":0.0871,"volume":11155200},{"date":"1981-02-12","open":26.2528,"high":26.2528,"low":26.1184,"close":26.1184,"adjusted_close":0.0892,"volume":14560000},{"date":"1981-02-11","open":26.4992,"high":26.4992,"low":26.3648,"close":26.3648,"adjusted_close":0.0901,"volume":13843200},{"date":"1981-02-10","open":27.2608,"high":27.3728,"low":27.2608,"close":27.2608,"adjusted_close":0.0931,"volume":18345600},{"date":"1981-02-09","open":27.5072,"high":27.5072,"low":27.2608,"close":27.2608,"adjusted_close":0.0931,"volume":16755200},{"date":"1981-02-06","open":28.7392,"high":28.8736,"low":28.7392,"close":28.7392,"adjusted_close":0.0982,"volume":13865600},{"date":"1981-02-05","open":28.6272,"high":28.8736,"low":28.6272,"close":28.6272,"adjusted_close":0.0978,"volume":7929600},{"date":"1981-02-04","open":28.6272,"high":28.7392,"low":28.6272,"close":28.6272,"adjusted_close":0.0978,"volume":27865600},{"date":"1981-02-03","open":27.6192,"high":27.7536,"low":27.6192,"close":27.6192,"adjusted_close":0.0944,"volume":19152000},{"date":"1981-02-02","open":26.7456,"high":26.7456,"low":26.6336,"close":26.6336,"adjusted_close":0.091,"volume":23766400},{"date":"1981-01-30","open":28.4928,"high":28.4928,"low":28.2464,"close":28.2464,"adjusted_close":0.0965,"volume":46188800},{"date":"1981-01-29","open":29.9936,"high":29.9936,"low":29.8816,"close":29.8816,"adjusted_close":0.1021,"volume":43904000},{"date":"1981-01-28","open":31.136,"high":31.136,"low":31.0016,"close":31.0016,"adjusted_close":0.1059,"volume":28156800},{"date":"1981-01-27","open":32.256,"high":32.256,"low":32.0096,"close":32.0096,"adjusted_close":0.1094,"volume":23699200},{"date":"1981-01-26","open":32.368,"high":32.368,"low":32.256,"close":32.256,"adjusted_close":0.1102,"volume":24640000},{"date":"1981-01-23","open":32.8832,"high":32.9952,"low":32.7488,"close":32.7488,"adjusted_close":0.1119,"volume":11222400},{"date":"1981-01-22","open":32.8832,"high":33.1296,"low":32.8832,"close":32.8832,"adjusted_close":0.1123,"volume":35548800},{"date":"1981-01-21","open":32.5024,"high":32.7488,"low":32.5024,"close":32.5024,"adjusted_close":0.111,"volume":15904000},{"date":"1981-01-20","open":32.0096,"high":32.0096,"low":31.8752,"close":31.8752,"adjusted_close":0.1089,"volume":30083200},{"date":"1981-01-19","open":32.8832,"high":32.9952,"low":32.8832,"close":32.8832,"adjusted_close":0.1123,"volume":41574400},{"date":"1981-01-16","open":31.136,"high":31.136,"low":31.0016,"close":31.0016,"adjusted_close":0.1059,"volume":13395200},{"date":"1981-01-15","open":31.248,"high":31.4944,"low":31.248,"close":31.248,"adjusted_close":0.1068,"volume":14067200},{"date":"1981-01-14","open":30.6208,"high":30.7552,"low":30.6208,"close":30.6208,"adjusted_close":0.1046,"volume":14291200},{"date":"1981-01-13","open":30.6208,"high":30.6208,"low":30.5088,"close":30.5088,"adjusted_close":0.1042,"volume":23049600},{"date":"1981-01-12","open":31.8752,"high":31.8752,"low":31.6288,"close":31.6288,"adjusted_close":0.1081,"volume":23699200},{"date":"1981-01-09","open":31.8752,"high":32.0096,"low":31.8752,"close":31.8752,"adjusted_close":0.1089,"volume":21504000},{"date":"1981-01-08","open":30.3744,"high":30.3744,"low":30.24,"close":30.24,"adjusted_close":0.1033,"volume":39827200},{"date":"1981-01-07","open":31.0016,"high":31.0016,"low":30.8672,"close":30.8672,"adjusted_close":0.1055,"volume":55686400},{"date":"1981-01-06","open":32.368,"high":32.368,"low":32.256,"close":32.256,"adjusted_close":0.1102,"volume":45158400},{"date":"1981-01-05","open":33.8688,"high":33.8688,"low":33.7568,"close":33.7568,"adjusted_close":0.1153,"volume":35728000},{"date":"1981-01-02","open":34.496,"high":34.7424,"low":34.496,"close":34.496,"adjusted_close":0.1179,"volume":21660800},{"date":"1980-12-31","open":34.2496,"high":34.2496,"low":34.1152,"close":34.1152,"adjusted_close":0.1166,"volume":35750400},{"date":"1980-12-30","open":35.2576,"high":35.2576,"low":35.1232,"close":35.1232,"adjusted_close":0.12,"volume":68880000},{"date":"1980-12-29","open":35.9968,"high":36.1312,"low":35.9968,"close":35.9968,"adjusted_close":0.123,"volume":93161600},{"date":"1980-12-26","open":35.504,"high":35.616,"low":35.504,"close":35.504,"adjusted_close":0.1213,"volume":55574400},{"date":"1980-12-24","open":32.5024,"high":32.6144,"low":32.5024,"close":32.5024,"adjusted_close":0.111,"volume":48003200},{"date":"1980-12-23","open":30.8672,"high":31.0016,"low":30.8672,"close":30.8672,"adjusted_close":0.1055,"volume":46950400},{"date":"1980-12-22","open":29.6352,"high":29.7472,"low":29.6352,"close":29.6352,"adjusted_close":0.1012,"volume":37363200},{"date":"1980-12-19","open":28.2464,"high":28.3808,"low":28.2464,"close":28.2464,"adjusted_close":0.0965,"volume":48630400},{"date":"1980-12-18","open":26.6336,"high":26.7456,"low":26.6336,"close":26.6336,"adjusted_close":0.091,"volume":73449600},{"date":"1980-12-17","open":25.872,"high":26.0064,"low":25.872,"close":25.872,"adjusted_close":0.0884,"volume":86441600},{"date":"1980-12-16","open":25.3792,"high":25.3792,"low":25.2448,"close":25.2448,"adjusted_close":0.0862,"volume":105728000},{"date":"1980-12-15","open":27.3728,"high":27.3728,"low":27.2608,"close":27.2608,"adjusted_close":0.0931,"volume":175884800},{"date":"1980-12-12","open":28.7392,"high":28.8736,"low":28.7392,"close":28.7392,"adjusted_close":0.0982,"volume":469033600}],"as_of":"2026-07-26T00:21:45.891847+00:00","latencyMs":280.5,"traceId":"ed7a561ef592","stale":false,"cache":"miss","provider_symbol":"AAPL.US"}